Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.310 4.680 4.230 4.520 11,901,480 +0.26(+6.10%)
Jan 30, 2023 4.150 4.310 4.150 4.260 11,667,082 -0.02(-0.47%)
Jan 27, 2023 4.350 4.430 4.220 4.280 12,512,416 -0.03(-0.70%)
Jan 26, 2023 4.450 4.540 4.310 4.310 9,989,895 +0.01(+0.23%)
Jan 25, 2023 4.410 4.470 4.250 4.300 9,920,242 -0.10(-2.27%)
Jan 24, 2023 4.620 4.630 4.400 4.400 6,009,363 -0.20(-4.35%)
Jan 23, 2023 4.820 4.870 4.560 4.600 12,159,038 -0.23(-4.76%)
Jan 20, 2023 4.590 4.890 4.530 4.830 19,436,320 +0.39(+8.78%)
Jan 19, 2023 4.310 4.620 4.270 4.440 23,002,672 +0.30(+7.25%)
Jan 18, 2023 4.210 4.480 4.010 4.140 41,674,180 -0.55(-11.73%)
Jan 17, 2023 4.990 4.990 4.600 4.690 29,818,246 +0.09(+1.96%)
Jan 13, 2023 4.965 4.990 0.8200 4.600 54,904,824 -0.03(-0.65%)
Jan 12, 2023 4.700 4.850 4.610 4.630 22,541,072 -0.07(-1.49%)
Jan 11, 2023 4.560 4.890 4.520 4.700 19,141,424 +0.19(+4.21%)
Jan 10, 2023 4.550 4.700 4.470 4.510 10,841,684 +0.09(+2.04%)
Jan 09, 2023 4.940 5.050 0.8700 4.420 33,511,640 -0.26(-5.56%)
Jan 06, 2023 4.080 4.950 4.020 4.680 46,339,324 +0.58(+14.15%)
Jan 05, 2023 3.880 4.150 3.780 4.100 18,257,096 +0.12(+3.02%)
Jan 04, 2023 3.750 3.990 3.710 3.980 24,250,852 +0.44(+12.43%)
Jan 03, 2023 3.390 3.570 3.330 3.540 13,380,483 +0.36(+11.32%)
Dec 30, 2022 3.100 3.230 3.090 3.180 8,760,318 -0.16(-4.79%)
Dec 29, 2022 3.190 3.420 3.150 3.340 10,176,097 +0.14(+4.37%)
Dec 28, 2022 3.440 3.450 3.070 3.200 12,077,254 -0.26(-7.51%)
Dec 27, 2022 3.630 3.710 3.370 3.460 6,478,870 -0.21(-5.72%)
Dec 23, 2022 3.700 3.810 3.610 3.670 8,406,069 +0.01(+0.27%)
Dec 22, 2022 3.690 3.705 2.660 3.660 9,010,966 -0.07(-1.88%)
Dec 21, 2022 3.650 3.780 3.630 3.730 6,222,395 +0.01(+0.27%)
Dec 20, 2022 3.565 3.750 3.520 3.720 8,282,349 +0.04(+1.09%)
Dec 19, 2022 3.740 3.760 3.560 3.680 18,740,616 +0.04(+1.10%)
Dec 16, 2022 3.550 3.760 2.980 3.640 22,460,190 +0.24(+7.06%)
Dec 15, 2022 3.380 3.650 3.330 3.400 36,148,256 +0.24(+7.59%)
Dec 14, 2022 3.370 3.420 3.140 3.160 8,492,345 -0.26(-7.60%)
Dec 13, 2022 3.490 3.550 3.330 3.420 10,966,055 +0.10(+3.01%)
Dec 12, 2022 3.550 3.830 3.100 3.320 22,664,676 -0.46(-12.17%)
Dec 09, 2022 3.990 4.040 3.750 3.780 27,074,356 -0.36(-8.81%)
Dec 08, 2022 3.360 4.190 3.280 4.145 34,848,228 +0.80(+24.10%)
Dec 07, 2022 2.960 3.350 2.960 3.340 27,852,020 +0.24(+7.74%)
Dec 06, 2022 2.990 3.190 2.880 3.100 19,547,652 +0.11(+3.68%)
Dec 05, 2022 2.980 3.020 2.880 2.990 21,010,604 +0.14(+4.91%)
Dec 02, 2022 2.530 2.900 2.510 2.850 22,268,868 +0.32(+12.65%)
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.