Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2022 2.450 0 -0.12(-4.67%)
Mar 24, 2022 2.750 2.925 2.550 2.570 395,115 -0.19(-6.88%)
Mar 23, 2022 2.830 2.950 2.700 2.760 783,417 -0.03(-1.08%)
Mar 22, 2022 2.840 2.910 2.670 2.790 433,231 -0.06(-2.11%)
Mar 21, 2022 2.920 2.996 2.710 2.850 670,728 -0.04(-1.38%)
Mar 18, 2022 3.010 3.135 2.780 2.890 787,636 -0.16(-5.25%)
Mar 17, 2022 3.030 3.270 2.880 3.050 319,822 +0.01(+0.33%)
Mar 16, 2022 2.930 3.280 2.930 3.040 440,062 +0.11(+3.75%)
Mar 15, 2022 2.790 3.100 2.680 2.930 356,735 +0.09(+3.17%)
Mar 14, 2022 3.010 3.300 2.750 2.840 411,543 -0.16(-5.33%)
Mar 11, 2022 2.980 3.370 2.910 3.000 430,955 +0.03(+1.01%)
Mar 10, 2022 3.450 3.590 2.860 2.970 609,602 -0.48(-13.91%)
Mar 09, 2022 3.210 4.054 3.210 3.450 820,833 +0.27(+8.49%)
Mar 08, 2022 3.420 3.636 2.960 3.180 580,429 -0.26(-7.56%)
Mar 07, 2022 3.810 3.970 3.440 3.440 99,663 -0.41(-10.65%)
Mar 04, 2022 4.080 4.150 3.620 3.850 140,231 -0.20(-4.94%)
Mar 03, 2022 4.140 4.370 3.950 4.050 234,795 -0.13(-3.11%)
Mar 02, 2022 4.430 4.660 4.020 4.180 613,290 -0.25(-5.64%)
Mar 01, 2022 4.040 4.510 4.040 4.430 601,076 +0.40(+9.93%)
Feb 28, 2022 4.230 4.590 3.900 4.030 274,918 -0.37(-8.41%)
Feb 25, 2022 4.600 4.400 4.101 4.400 425,082 -0.13(-2.87%)
Feb 24, 2022 4.010 4.630 3.920 4.530 738,130 +0.34(+8.11%)
Feb 23, 2022 4.120 4.660 4.050 4.190 1,287,851 +0.00(+0.00%)
Feb 22, 2022 4.050 4.450 4.050 4.190 748,669 +0.04(+0.96%)
Feb 18, 2022 4.150 0 -0.56(-11.89%)
Feb 17, 2022 5.130 5.130 4.700 4.710 60,012 -0.18(-3.68%)
Feb 16, 2022 4.880 5.050 4.860 4.890 51,806 -0.04(-0.81%)
Feb 15, 2022 4.750 5.000 4.750 4.930 44,075 +0.21(+4.45%)
Feb 14, 2022 4.790 5.195 4.700 4.720 96,159 -0.18(-3.67%)
Feb 11, 2022 4.940 5.340 4.900 4.900 191,446 -0.05(-1.01%)
Feb 10, 2022 6.160 6.516 4.800 4.950 1,119,652 -1.32(-21.05%)
Feb 09, 2022 6.170 6.450 6.050 6.270 136,376 +0.26(+4.33%)
Feb 08, 2022 5.860 6.230 5.850 6.010 110,927 +0.16(+2.74%)
Feb 07, 2022 5.990 6.410 5.700 5.850 237,320 -0.17(-2.82%)
Feb 04, 2022 6.020 6.490 5.830 6.020 415,474 -0.13(-2.11%)
Feb 03, 2022 6.190 5.990 6.150 27,779 -0.27(-4.21%)
Feb 02, 2022 6.200 6.757 5.910 6.420 240,173 +0.19(+3.05%)
Feb 01, 2022 6.000 6.390 5.800 6.230 220,185 +0.20(+3.32%)
Jan 31, 2022 6.010 6.030 170,457 -0.06(-0.99%)
Jan 28, 2022 6.050 6.980 5.500 6.090 590,266 -0.05(-0.81%)
Jan 27, 2022 7.980 8.278 5.560 6.140 613,743 -1.86(-23.25%)
Jan 26, 2022 7.950 8.450 7.810 8.000 164,210 +0.09(+1.14%)
Jan 25, 2022 7.520 8.450 7.458 7.910 339,512 +0.23(+2.99%)
Jan 24, 2022 7.950 8.200 7.430 7.680 230,237 -0.50(-6.11%)
Jan 21, 2022 9.440 9.690 7.970 8.180 547,025 -1.37(-14.35%)
Jan 20, 2022 9.340 10.00 9.310 9.550 473,864 +0.16(+1.70%)
Jan 19, 2022 9.720 9.961 9.320 9.390 203,064 -0.89(-8.66%)
Jan 18, 2022 9.740 10.73 9.740 10.28 411,075 +0.37(+3.73%)
Jan 14, 2022 9.910 0 +0.58(+6.22%)
Jan 13, 2022 9.060 9.450 9.060 9.330 139,376 +0.21(+2.30%)
Jan 12, 2022 9.370 9.980 9.100 9.120 652,039 -0.41(-4.30%)
Jan 11, 2022 9.470 10.62 9.000 9.530 1,396,393 +0.03(+0.32%)
Jan 10, 2022 10.69 11.51 9.500 9.500 814,760 -38.49(-80.20%)
Jan 07, 2022 57.12 60.20 44.04 47.99 347,286 -9.26(-16.17%)
Jan 06, 2022 58.60 60.20 53.78 57.25 360,528 -0.95(-1.63%)
Jan 05, 2022 56.30 59.23 47.32 58.20 699,099 +1.60(+2.83%)
Jan 04, 2022 63.50 63.80 56.29 56.60 467,218 -5.85(-9.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.