Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.130 3.170 3.080 3.120 18,984 -0.01(-0.32%)
Jan 26, 2023 3.180 3.180 3.023 3.130 13,219 +0.01(+0.32%)
Jan 25, 2023 3.030 3.170 2.830 3.120 32,810 -0.02(-0.64%)
Jan 24, 2023 3.060 3.180 2.960 3.140 25,801 +0.22(+7.53%)
Jan 23, 2023 2.820 3.003 2.820 2.920 34,169 +0.06(+2.10%)
Jan 20, 2023 2.780 2.987 2.780 2.860 15,501 +0.08(+2.88%)
Jan 19, 2023 2.770 2.870 2.760 2.780 16,573 -0.07(-2.46%)
Jan 18, 2023 3.110 3.115 2.850 2.850 30,685 -0.19(-6.25%)
Jan 17, 2023 3.080 3.127 3.020 3.040 21,775 +0.07(+2.36%)
Jan 13, 2023 2.860 3.190 2.821 2.970 57,748 +0.09(+3.13%)
Jan 12, 2023 2.830 2.950 2.814 2.880 25,017 +0.01(+0.35%)
Jan 11, 2023 2.670 2.980 2.670 2.870 43,108 +0.13(+4.74%)
Jan 10, 2023 2.660 2.783 2.630 2.740 14,545 +0.08(+3.01%)
Jan 09, 2023 2.550 2.840 2.510 2.660 66,362 +0.07(+2.70%)
Jan 06, 2023 2.540 2.670 2.520 2.590 31,639 +0.01(+0.39%)
Jan 05, 2023 2.710 2.710 2.540 2.580 28,752 -0.14(-5.24%)
Jan 04, 2023 2.700 2.890 2.510 2.723 63,967 +0.06(+2.36%)
Jan 03, 2023 2.350 2.720 2.326 2.660 189,318 +0.36(+15.65%)
Dec 30, 2022 2.430 2.500 2.300 2.300 75,443 -0.15(-6.12%)
Dec 29, 2022 2.300 2.585 2.300 2.450 88,853 -0.07(-2.78%)
Dec 28, 2022 3.110 3.110 2.251 2.520 210,552 -0.48(-16.06%)
Dec 27, 2022 3.300 3.406 2.988 3.002 82,119 -0.30(-9.03%)
Dec 23, 2022 3.780 3.780 3.218 3.300 28,642 -0.02(-0.60%)
Dec 22, 2022 3.900 3.900 3.228 3.320 66,265 -0.48(-12.63%)
Dec 21, 2022 3.510 3.968 3.500 3.800 51,697 +0.08(+2.04%)
Dec 20, 2022 3.000 5.264 3.000 3.724 427,181 +0.70(+23.31%)
Dec 19, 2022 3.482 3.604 3.020 3.020 49,570 -0.43(-12.41%)
Dec 16, 2022 3.300 3.500 3.160 3.448 27,792 +0.15(+4.48%)
Dec 15, 2022 3.400 3.600 3.300 3.300 25,914 -0.11(-3.11%)
Dec 14, 2022 3.530 3.624 3.400 3.406 28,337 -0.12(-3.51%)
Dec 13, 2022 3.800 3.900 3.460 3.530 29,992 -0.18(-4.75%)
Dec 12, 2022 3.772 3.796 3.602 3.706 9,445 -0.07(-1.75%)
Dec 09, 2022 3.740 4.064 3.740 3.772 11,476 -0.17(-4.26%)
Dec 08, 2022 4.062 4.184 3.812 3.940 10,804 -0.25(-5.92%)
Dec 07, 2022 4.000 4.200 3.556 4.188 17,917 +0.09(+2.20%)
Dec 06, 2022 4.040 4.398 4.020 4.098 11,850 +0.02(+0.39%)
Dec 05, 2022 4.400 4.608 4.022 4.082 22,138 -0.24(-5.47%)
Dec 02, 2022 4.600 4.800 4.204 4.318 26,443 -0.24(-5.31%)
Dec 01, 2022 5.160 5.160 4.430 4.560 19,335 -0.51(-10.13%)
Nov 30, 2022 4.030 5.370 4.000 5.074 99,305 +1.05(+26.22%)
Nov 29, 2022 4.000 4.388 4.000 4.020 21,197 -0.03(-0.74%)
Nov 28, 2022 4.740 4.740 4.000 4.050 34,675 -0.55(-11.96%)
Nov 25, 2022 4.700 4.800 4.450 4.600 34,787 +0.20(+4.55%)
Nov 23, 2022 3.850 4.562 3.850 4.400 65,800 +0.43(+10.83%)
Nov 22, 2022 3.648 4.000 3.400 3.970 57,898 +0.42(+11.96%)
Nov 21, 2022 3.530 3.800 3.360 3.546 53,887 +0.06(+1.84%)
Nov 18, 2022 3.200 3.640 3.160 3.482 39,011 +0.28(+8.81%)
Nov 17, 2022 3.220 3.300 3.082 3.200 22,581 -0.02(-0.62%)
Nov 16, 2022 3.320 3.398 3.064 3.220 15,198 +0.10(+3.21%)
Nov 15, 2022 3.260 3.458 3.120 3.120 27,754 -0.14(-4.24%)
Nov 14, 2022 3.400 3.400 3.216 3.258 18,280 +0.02(+0.74%)
Nov 11, 2022 3.600 3.800 3.102 3.234 117,252 -0.33(-9.21%)
Nov 10, 2022 3.320 3.758 3.312 3.562 29,765 +0.18(+5.32%)
Nov 09, 2022 3.650 3.662 3.382 3.382 19,177 -0.28(-7.60%)
Nov 08, 2022 3.940 3.960 3.562 3.660 45,471 -0.33(-8.36%)
Nov 07, 2022 3.956 4.022 3.802 3.994 20,147 +0.04(+0.96%)
Nov 04, 2022 3.862 3.980 3.848 3.956 11,326 +0.04(+1.12%)
Nov 03, 2022 4.004 4.098 3.860 3.912 7,520 -0.03(-0.86%)
Nov 02, 2022 4.000 4.200 3.842 3.946 15,604 -0.05(-1.35%)
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.