Stock Quote

Inpixon (NQ: INPX )

0.7491 USD +0.0135 (+1.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.8800 0.8900 0.8500 0.8500 1,278,558 -0.03(-3.53%)
Oct 28, 2021 0.8700 0.9100 0.8140 0.8811 3,197,823 -0.01(-0.79%)
Oct 27, 2021 0.8913 0.9239 0.8880 0.8881 2,144,123 -0.04(-4.37%)
Oct 26, 2021 0.9600 0.9287 6,535,497 -0.08(-8.05%)
Oct 25, 2021 0.9500 1.040 0.8500 1.010 22,681,321 +0.25(+32.48%)
Oct 22, 2021 0.8110 0.8299 0.7624 0.7624 5,522,151 -0.07(-8.16%)
Oct 21, 2021 0.7900 0.8390 0.7900 0.8301 1,047,648 +0.01(+1.74%)
Oct 20, 2021 0.7870 0.8295 0.7854 0.8159 867,078 +0.02(+2.89%)
Oct 19, 2021 0.7704 0.8000 0.7704 0.7930 816,682 +0.01(+1.84%)
Oct 18, 2021 0.8150 0.8150 0.7617 0.7787 792,814 -0.02(-2.38%)
Oct 15, 2021 0.8200 0.8202 0.7930 0.7977 1,055,005 -0.01(-1.37%)
Oct 14, 2021 0.7900 0.8089 0.7851 0.8088 1,117,152 +0.02(+2.22%)
Oct 13, 2021 0.7600 0.8145 0.7251 0.7912 1,623,881 +0.03(+3.95%)
Oct 12, 2021 0.7300 0.7700 0.7250 0.7611 1,519,718 +0.03(+3.51%)
Oct 11, 2021 0.7563 0.7569 0.7300 0.7353 1,650,226 -0.02(-2.92%)
Oct 08, 2021 0.7700 0.7700 0.7500 0.7574 947,980 -0.01(-1.79%)
Oct 07, 2021 0.7500 0.7994 0.7300 0.7712 2,159,488 +0.00(+0.16%)
Oct 06, 2021 0.7815 0.8095 0.7510 0.7700 2,826,759 -0.05(-5.54%)
Oct 05, 2021 0.8200 0.8534 0.8100 0.8152 1,167,007 -0.03(-4.08%)
Oct 04, 2021 0.8350 0.8899 0.8115 0.8499 2,575,558 +0.01(+1.74%)
Oct 01, 2021 0.8322 0.8493 0.8173 0.8354 1,007,445 +0.00(+0.41%)
Sep 30, 2021 0.8000 0.8679 0.8000 0.8320 1,876,831 +0.03(+3.20%)
Sep 29, 2021 0.8100 0.8147 0.8002 0.8062 1,349,871 -0.01(-0.71%)
Sep 28, 2021 0.8500 0.8500 0.8047 0.8120 2,046,525 -0.02(-2.42%)
Sep 27, 2021 0.8600 0.8670 0.8218 0.8321 3,005,964 -0.03(-4.00%)
Sep 24, 2021 0.8699 0.8900 0.8617 0.8668 1,272,110 -0.02(-2.01%)
Sep 23, 2021 0.9044 0.9049 0.8522 0.8846 3,548,906 -0.02(-1.71%)
Sep 22, 2021 0.9000 0.9079 0.8900 0.9000 1,029,036 +0.01(+0.84%)
Sep 21, 2021 0.9000 0.9090 0.8910 0.8925 1,067,104 -0.01(-1.02%)
Sep 20, 2021 0.9149 0.9149 0.8800 0.9017 1,690,869 -0.02(-2.53%)
Sep 17, 2021 0.9200 0.9900 0.9020 0.9251 1,812,342 +0.02(+1.66%)
Sep 16, 2021 0.9000 0.9300 0.9000 0.9100 1,210,634 -0.03(-3.15%)
Sep 15, 2021 0.9400 0.9595 0.9000 0.9396 2,530,357 -0.03(-2.89%)
Sep 14, 2021 0.9700 0.9799 0.9380 0.9676 1,820,640 -0.01(-1.50%)
Sep 13, 2021 0.9600 0.9999 0.9250 0.9823 3,245,768 -0.02(-1.77%)
Sep 10, 2021 0.9900 1.010 0.9900 1.000 1,425,334 -0.02(-1.96%)
Sep 09, 2021 1.020 1.030 1.010 1.020 766,262 -0.01(-0.97%)
Sep 08, 2021 1.030 1.040 1.000 1.030 1,214,276 +0.00(+0.00%)
Sep 07, 2021 1.060 1.060 1.020 1.030 1,399,456 -0.03(-2.83%)
Sep 03, 2021 1.040 1.090 1.030 1.060 2,367,306 +0.01(+0.95%)
Sep 02, 2021 1.030 1.070 1.030 1.050 4,390,169 +0.00(+0.00%)
Sep 01, 2021 1.020 1.050 1.010 1.050 3,378,108 +0.02(+1.94%)
Aug 31, 2021 0.9800 1.040 0.9709 1.030 2,491,656 +0.06(+6.19%)
Aug 30, 2021 1.000 1.000 0.9611 0.9700 2,579,839 -0.03(-3.00%)
Aug 27, 2021 1.001 1.070 0.9851 1.000 4,138,887 -0.03(-2.91%)
Aug 26, 2021 0.9500 1.030 0.9401 1.030 3,339,915 +0.08(+8.42%)
Aug 25, 2021 0.9474 0.9600 0.9374 0.9500 1,413,508 +0.00(+0.01%)
Aug 24, 2021 0.9616 0.9700 0.9332 0.9499 3,212,656 -0.02(-1.76%)
Aug 23, 2021 0.9900 0.9978 0.9565 0.9669 3,106,726 -0.04(-4.27%)
Aug 20, 2021 0.9800 1.010 0.9730 1.010 1,707,971 +0.01(+1.00%)
Aug 19, 2021 0.9700 1.010 0.8600 1.000 7,591,879 -0.01(-0.99%)
Aug 18, 2021 0.9900 1.010 0.9700 1.010 2,143,505 +0.00(+0.00%)
Aug 17, 2021 1.000 1.020 0.9510 1.010 5,439,962 -0.02(-1.94%)
Aug 16, 2021 1.010 1.060 1.000 1.030 2,514,282 +0.00(+0.00%)
Aug 13, 2021 1.040 1.050 1.020 1.030 1,268,217 +0.00(+0.00%)
Aug 12, 2021 1.030 1.050 1.020 1.030 835,488 -0.01(-0.96%)
Aug 11, 2021 1.040 1.054 1.030 1.040 1,087,911 +0.00(+0.00%)
Aug 10, 2021 1.050 1.060 1.040 1.040 840,163 -0.01(-0.95%)
Aug 09, 2021 1.040 1.050 1.030 1.050 798,341 +0.02(+1.94%)
Aug 06, 2021 1.050 1.060 1.030 1.030 664,822 -0.03(-2.83%)
Aug 05, 2021 1.010 1.060 1.010 1.060 1,184,812 +0.04(+3.92%)
Aug 04, 2021 1.030 1.030 1.020 1.020 875,097 -0.02(-1.92%)
Aug 03, 2021 1.040 1.040 1.020 1.040 694,353 +0.00(+0.00%)
Aug 02, 2021 1.050 1.050 1.020 1.040 572,395 +0.01(+0.97%)
Jul 30, 2021 1.050 1.060 1.030 1.030 713,147 -0.03(-2.83%)
Jul 29, 2021 1.020 1.070 1.020 1.060 964,443 +0.04(+3.41%)
Jul 28, 2021 1.020 1.040 1.000 1.025 1,124,422 +0.00(+0.49%)
Jul 27, 2021 1.020 1.030 0.9959 1.020 1,168,387 +0.00(+0.00%)
Jul 26, 2021 1.020 1.040 1.020 1.020 893,774 +0.00(+0.00%)
Jul 23, 2021 1.030 1.040 1.020 1.020 716,903 -0.02(-1.92%)
Jul 22, 2021 1.040 1.050 1.020 1.040 1,015,433 -0.01(-0.95%)
Jul 21, 2021 1.020 1.060 1.020 1.050 1,241,146 +0.02(+1.94%)
Jul 20, 2021 1.000 1.050 1.000 1.030 1,147,480 +0.00(+0.00%)
Jul 19, 2021 1.000 1.030 0.9500 1.030 3,813,172 +0.01(+0.98%)
Jul 16, 2021 1.040 1.040 1.010 1.020 1,201,045 -0.01(-0.97%)
Jul 15, 2021 1.030 1.050 1.020 1.030 1,208,175 +0.00(+0.00%)
Jul 14, 2021 1.040 1.060 1.020 1.030 1,450,662 -0.02(-1.90%)
Jul 13, 2021 1.060 1.070 1.040 1.050 1,332,570 -0.02(-1.87%)
Jul 12, 2021 1.060 1.075 1.040 1.070 1,859,053 -0.02(-1.83%)
Jul 09, 2021 1.050 1.100 1.050 1.090 1,581,326 +0.04(+3.81%)
Jul 08, 2021 1.030 1.070 1.010 1.050 2,786,570 -0.02(-1.87%)
Jul 07, 2021 1.070 1.110 1.040 1.070 3,429,771 -0.02(-1.83%)
Jul 06, 2021 1.060 1.110 1.010 1.090 4,795,993 +0.02(+1.87%)
Jul 02, 2021 1.120 1.120 1.070 1.070 3,706,916 -0.05(-4.46%)
Jul 01, 2021 1.160 1.190 1.120 1.120 4,100,645 -0.05(-4.27%)
Jun 30, 2021 1.230 1.340 1.140 1.170 18,224,816 +0.03(+2.63%)
Jun 29, 2021 1.150 1.160 1.130 1.140 3,309,440 -0.01(-0.87%)
Jun 28, 2021 1.120 1.180 1.120 1.150 2,160,757 +0.01(+0.88%)
Jun 25, 2021 1.130 1.140 1.110 1.140 1,646,551 +0.00(+0.00%)
Jun 24, 2021 1.150 1.160 1.110 1.140 1,572,954 -0.01(-0.87%)
Jun 23, 2021 1.130 1.150 1.110 1.150 1,885,310 +0.00(+0.00%)
Jun 22, 2021 1.110 1.160 1.080 1.150 3,820,693 +0.02(+1.77%)
Jun 21, 2021 1.090 1.180 1.040 1.130 6,847,041 +0.03(+2.73%)
Jun 18, 2021 1.130 1.150 1.100 1.100 3,621,370 -0.05(-4.35%)
Jun 17, 2021 1.150 1.180 1.140 1.150 1,443,030 -0.02(-1.71%)
Jun 16, 2021 1.150 1.220 1.130 1.170 2,632,912 +0.00(+0.00%)
Jun 15, 2021 1.250 1.250 1.160 1.170 2,415,379 -0.07(-5.65%)
Jun 14, 2021 1.200 1.250 1.181 1.240 2,926,926 +0.05(+4.20%)
Jun 11, 2021 1.200 1.210 1.180 1.190 1,388,078 -0.01(-0.83%)
Jun 10, 2021 1.200 1.220 1.170 1.200 2,323,408 +0.01(+0.84%)
Jun 09, 2021 1.220 1.250 1.165 1.190 5,022,042 -0.03(-2.46%)
Jun 08, 2021 1.170 1.240 1.150 1.220 5,311,057 +0.04(+3.39%)
Jun 07, 2021 1.120 1.200 1.100 1.180 6,119,329 +0.07(+6.31%)
Jun 04, 2021 1.090 1.110 1.070 1.110 3,085,998 +0.02(+1.83%)
Jun 03, 2021 1.090 1.100 1.060 1.090 2,219,148 -0.01(-0.91%)
Jun 02, 2021 1.060 1.100 1.060 1.100 2,683,093 +0.02(+1.85%)
Jun 01, 2021 1.100 1.120 1.060 1.080 4,135,169 +0.02(+1.89%)
May 28, 2021 1.050 1.080 1.030 1.060 2,330,135 +0.02(+1.92%)
May 27, 2021 1.010 1.040 1.000 1.040 1,759,318 +0.03(+2.97%)
May 26, 2021 1.010 1.030 1.010 1.010 2,364,601 +0.00(+0.00%)
May 25, 2021 1.010 1.020 0.9900 1.010 1,521,102 -0.01(-0.98%)
May 24, 2021 1.030 1.030 1.000 1.020 1,872,386 -0.01(-0.97%)
May 21, 2021 1.050 1.050 1.020 1.030 1,840,196 -0.01(-0.96%)
May 20, 2021 1.030 1.050 1.020 1.040 1,844,236 +0.02(+1.96%)
May 19, 2021 1.020 1.030 1.010 1.020 2,540,395 -0.05(-4.67%)
May 18, 2021 1.030 1.070 1.020 1.070 2,588,041 +0.04(+3.88%)
May 17, 2021 1.010 1.040 1.000 1.030 2,443,536 -0.01(-0.96%)
May 14, 2021 1.070 1.100 1.010 1.040 5,304,956 +0.04(+4.00%)
May 13, 2021 1.020 1.040 0.9805 1.000 3,168,050 -0.02(-1.96%)
May 12, 2021 1.010 1.040 0.9800 1.020 3,613,537 +0.00(+0.00%)
May 11, 2021 1.000 1.038 0.9900 1.020 3,203,364 -0.02(-1.92%)
May 10, 2021 1.080 1.080 1.030 1.040 2,755,068 -0.03(-2.80%)
May 07, 2021 1.050 1.090 1.050 1.070 1,840,882 +0.02(+1.90%)
May 06, 2021 1.100 1.100 1.040 1.050 4,260,397 -0.05(-4.55%)
May 05, 2021 1.120 1.130 1.080 1.100 1,883,789 -0.02(-1.79%)
May 04, 2021 1.130 1.130 1.060 1.120 4,343,207 -0.03(-2.61%)
May 03, 2021 1.170 1.180 1.120 1.150 3,349,653 -0.01(-0.86%)
Apr 30, 2021 1.130 1.200 1.110 1.160 5,199,400 +0.03(+2.65%)
Apr 29, 2021 1.140 1.150 1.110 1.130 2,312,586 -0.02(-1.74%)
Apr 28, 2021 1.110 1.160 1.110 1.150 4,185,476 +0.02(+1.77%)
Apr 27, 2021 1.160 1.170 1.120 1.130 3,495,810 -0.05(-4.24%)
Apr 26, 2021 1.190 1.230 1.130 1.180 14,271,527 +0.02(+1.72%)
Apr 23, 2021 1.120 1.180 1.110 1.160 5,159,700 +0.02(+1.75%)
Apr 22, 2021 1.120 1.190 1.100 1.140 9,874,231 +0.02(+1.79%)
Apr 21, 2021 1.100 1.150 1.070 1.120 6,305,019 -0.01(-0.88%)
Apr 20, 2021 1.140 1.140 1.090 1.130 4,614,140 -0.01(-0.88%)
Apr 19, 2021 1.210 1.220 1.130 1.140 8,053,928 -0.12(-9.52%)
Apr 16, 2021 1.260 1.280 1.160 1.260 17,249,900 -0.03(-2.33%)
Apr 15, 2021 1.290 1.370 1.230 1.290 51,722,690 +0.13(+11.21%)
Apr 14, 2021 1.100 1.340 1.050 1.160 64,580,821 +0.07(+6.42%)
Apr 13, 2021 1.090 1.100 1.030 1.090 4,155,121 -0.02(-1.80%)
Apr 12, 2021 1.170 1.170 1.100 1.110 4,255,277 -0.07(-5.93%)
Apr 09, 2021 1.180 1.190 1.170 1.180 1,448,600 -0.01(-0.84%)
Apr 08, 2021 1.230 1.230 1.170 1.190 2,201,686 -0.02(-1.65%)
Apr 07, 2021 1.180 1.280 1.160 1.210 4,727,976 +0.02(+1.68%)
Apr 06, 2021 1.160 1.190 1.140 1.190 2,210,793 +0.02(+1.71%)
Apr 05, 2021 1.210 1.210 1.150 1.170 3,147,295 -0.02(-1.68%)
Apr 01, 2021 1.210 1.230 1.180 1.190 2,427,700 -0.01(-0.83%)
Mar 31, 2021 1.160 1.210 1.150 1.200 2,581,354 +0.03(+2.56%)
Mar 30, 2021 1.130 1.180 1.100 1.170 3,036,946 +0.01(+0.86%)
Mar 29, 2021 1.180 1.200 1.100 1.160 3,290,623 -0.04(-3.33%)
Mar 26, 2021 1.210 1.240 1.130 1.200 5,076,300 -0.03(-2.44%)
Mar 25, 2021 1.130 1.260 1.100 1.230 5,459,748 +0.06(+5.13%)
Mar 24, 2021 1.250 1.260 1.160 1.170 6,231,228 -0.07(-5.65%)
Mar 23, 2021 1.330 1.330 1.180 1.240 5,778,350 -0.08(-6.06%)
Mar 22, 2021 1.340 1.340 1.280 1.320 4,678,309 -0.03(-2.22%)
Mar 19, 2021 1.290 1.370 1.260 1.350 4,169,400 +0.05(+3.85%)
Mar 18, 2021 1.280 1.420 1.240 1.300 8,786,837 -0.03(-2.26%)
Mar 17, 2021 1.200 1.340 1.180 1.330 8,977,690 +0.08(+6.40%)
Mar 16, 2021 1.310 1.320 1.210 1.250 5,101,934 -0.04(-3.10%)
Mar 15, 2021 1.290 1.320 1.250 1.290 4,806,459 +0.03(+2.38%)
Mar 12, 2021 1.200 1.270 1.171 1.260 3,687,100 +0.01(+0.80%)
Mar 11, 2021 1.200 1.270 1.170 1.250 4,907,964 +0.08(+6.84%)
Mar 10, 2021 1.240 1.290 1.150 1.170 9,120,465 -0.04(-3.31%)
Mar 09, 2021 1.180 1.230 1.130 1.210 6,703,886 +0.08(+7.08%)
Mar 08, 2021 1.150 1.220 1.120 1.130 4,541,979 -0.02(-1.74%)
Mar 05, 2021 1.160 1.180 1.000 1.150 10,999,200 -0.01(-0.86%)
Mar 04, 2021 1.220 1.290 1.060 1.160 12,365,188 -0.11(-8.66%)
Mar 03, 2021 1.370 1.370 1.260 1.270 7,297,227 -0.09(-6.62%)
Mar 02, 2021 1.460 1.470 1.300 1.360 16,666,461 -0.03(-2.16%)
Mar 01, 2021 1.321 1.590 1.300 1.390 32,159,800 +0.12(+9.45%)
Feb 26, 2021 1.310 1.330 1.180 1.270 6,980,000 -0.05(-3.79%)
Feb 25, 2021 1.430 1.430 1.290 1.320 9,335,190 -0.12(-8.33%)
Feb 24, 2021 1.410 1.550 1.360 1.440 9,556,763 +0.06(+4.35%)
Feb 23, 2021 1.410 1.440 1.100 1.380 13,636,602 -0.20(-12.66%)
Feb 22, 2021 1.770 1.780 1.580 1.580 13,119,712 -0.25(-13.66%)
Feb 19, 2021 1.850 1.960 1.780 1.830 9,416,900 +0.05(+2.81%)
Feb 18, 2021 1.950 1.960 1.720 1.780 14,378,581 -0.26(-12.75%)
Feb 17, 2021 2.130 2.130 1.920 2.040 14,133,142 -0.07(-3.32%)
Feb 16, 2021 2.280 2.290 2.060 2.110 21,109,495 +0.13(+6.57%)
Feb 12, 2021 1.960 2.030 1.810 1.980 29,150,600 -0.34(-14.66%)
Feb 11, 2021 1.680 2.890 1.625 2.320 103,486,956 +0.63(+37.28%)
Feb 10, 2021 1.750 1.770 1.530 1.690 12,690,530 -0.03(-1.74%)
Feb 09, 2021 1.760 1.780 1.660 1.720 11,306,824 +0.01(+0.58%)
Feb 08, 2021 1.750 1.800 1.630 1.710 15,585,083 +0.11(+6.87%)
Feb 05, 2021 1.820 1.850 1.500 1.600 34,362,100 -0.07(-4.19%)
Feb 04, 2021 1.430 1.700 1.380 1.670 18,858,253 +0.26(+18.44%)
Feb 03, 2021 1.370 1.430 1.340 1.410 3,600,121 +0.04(+2.92%)
Feb 02, 2021 1.390 1.390 1.310 1.370 3,500,409 -0.01(-0.72%)
Feb 01, 2021 1.380 1.410 1.300 1.380 3,818,635 +0.03(+2.22%)
Jan 29, 2021 1.470 1.500 1.350 1.350 5,120,900 -0.10(-6.90%)
Jan 28, 2021 1.420 1.590 1.400 1.450 8,039,616 +0.07(+5.07%)
Jan 27, 2021 1.450 1.470 1.310 1.380 6,404,014 -0.12(-8.00%)
Jan 26, 2021 1.620 1.620 1.470 1.500 5,315,798 -0.11(-6.83%)
Jan 25, 2021 1.640 1.680 1.410 1.610 14,500,766 -0.01(-0.62%)
Jan 22, 2021 1.370 1.670 1.310 1.620 15,290,000 +0.22(+15.71%)
Jan 21, 2021 1.460 1.460 1.330 1.400 4,718,536 -0.04(-2.78%)
Jan 20, 2021 1.390 1.450 1.260 1.440 6,488,593 +0.10(+7.46%)
Jan 19, 2021 1.360 1.380 1.260 1.340 5,460,492 +0.06(+4.69%)
Jan 15, 2021 1.170 1.390 1.170 1.280 14,939,300 +0.09(+7.56%)
Jan 14, 2021 1.160 1.190 1.130 1.190 3,619,879 +0.02(+1.71%)
Jan 13, 2021 1.170 1.210 1.140 1.170 4,415,176 +0.01(+0.86%)
Jan 12, 2021 1.150 1.180 1.110 1.160 4,698,374 +0.03(+2.65%)
Jan 11, 2021 1.110 1.190 1.080 1.130 6,360,771 +0.02(+1.80%)
Jan 08, 2021 1.110 1.140 1.090 1.110 2,904,300 +0.01(+0.91%)
Jan 07, 2021 1.090 1.150 1.090 1.100 3,919,057 +0.01(+0.92%)
Jan 06, 2021 1.090 1.120 1.040 1.090 4,949,746 +0.01(+0.93%)
Jan 05, 2021 1.060 1.170 1.050 1.080 6,710,283 +0.02(+1.89%)
Jan 04, 2021 1.020 1.070 1.010 1.060 4,253,491 +0.04(+3.92%)
Dec 31, 2020 1.020 1.020 1.020 1,586,304 -0.02(-1.92%)
Dec 30, 2020 1.030 1.040 1.010 1.040 1,586,304 +0.00(+0.00%)
Dec 29, 2020 1.010 1.040 1.000 1.040 2,398,811 +0.02(+1.96%)
Dec 28, 2020 1.040 1.040 1.010 1.020 2,203,303 -0.02(-1.92%)
Dec 24, 2020 1.040 1.040 1.015 1.040 1,333,800 +0.00(+0.00%)
Dec 23, 2020 1.020 1.040 1.000 1.040 3,017,695 +0.02(+1.96%)
Dec 22, 2020 1.030 1.040 1.000 1.020 1,648,604 -0.01(-0.97%)
Dec 21, 2020 1.020 1.050 1.000 1.030 2,783,115 +0.03(+3.00%)
Dec 18, 2020 1.020 1.040 1.000 1.000 4,413,400 -0.02(-1.96%)
Dec 17, 2020 1.020 1.030 0.9800 1.020 4,769,516 -0.01(-0.97%)
Dec 16, 2020 1.050 1.060 1.020 1.030 2,487,010 -0.03(-2.83%)
Dec 15, 2020 1.040 1.080 1.010 1.060 1,967,324 +0.01(+0.95%)
Dec 14, 2020 1.070 1.110 1.040 1.050 4,068,309 +0.00(+0.00%)
Dec 11, 2020 1.100 1.100 1.040 1.050 2,739,200 -0.04(-3.67%)
Dec 10, 2020 1.070 1.110 1.050 1.090 2,943,398 +0.02(+1.87%)
Dec 09, 2020 1.050 1.070 1.030 1.070 3,345,685 +0.02(+1.90%)
Dec 08, 2020 1.050 1.060 1.030 1.050 1,943,688 +0.00(+0.00%)
Dec 07, 2020 1.070 1.070 1.040 1.050 1,850,833 -0.02(-1.87%)
Dec 04, 2020 1.040 1.080 1.030 1.070 3,049,600 +0.02(+1.90%)
Dec 03, 2020 1.070 1.080 1.030 1.050 3,876,978 -0.02(-1.87%)
Dec 02, 2020 1.070 1.070 1.040 1.070 1,497,735 +0.00(+0.00%)
Dec 01, 2020 1.100 1.110 1.040 1.070 4,621,139 -0.04(-3.60%)
Nov 30, 2020 1.160 1.160 1.080 1.110 3,814,455 -0.04(-3.48%)
Nov 27, 2020 1.190 1.200 1.140 1.150 3,173,000 -0.03(-2.54%)
Nov 25, 2020 1.120 1.200 1.110 1.180 4,453,100 -0.01(-0.84%)
Nov 24, 2020 1.340 1.350 1.160 1.190 10,396,623 +0.04(+3.48%)
Nov 23, 2020 1.170 1.170 1.110 1.150 4,134,788 +0.03(+2.68%)
Nov 20, 2020 1.110 1.200 1.090 1.120 3,987,400 +0.02(+1.82%)
Nov 19, 2020 1.090 1.110 1.060 1.100 2,158,204 +0.05(+4.76%)
Nov 18, 2020 1.050 1.140 1.030 1.050 13,236,928 +0.01(+0.96%)
Nov 17, 2020 1.000 1.080 0.9800 1.040 2,830,758 +0.03(+2.97%)
Nov 16, 2020 0.9800 1.010 0.9800 1.010 2,469,972 +0.00(+0.00%)
Nov 13, 2020 1.000 1.020 0.9381 1.010 2,567,400 -0.01(-0.98%)
Nov 12, 2020 1.040 1.040 1.000 1.020 1,974,575 +0.00(+0.00%)
Nov 11, 2020 1.000 1.020 0.9900 1.020 1,788,687 +0.02(+2.00%)
Nov 10, 2020 1.010 1.010 0.9800 1.000 3,149,910 -0.01(-0.99%)
Nov 09, 2020 1.000 1.030 0.9900 1.010 4,530,464 -0.03(-2.88%)
Nov 06, 2020 0.9971 1.040 0.9850 1.040 1,421,200 +0.04(+4.00%)
Nov 05, 2020 1.000 1.020 0.9900 1.000 2,175,340 +0.00(+0.00%)
Nov 04, 2020 1.000 1.030 1.000 1.000 641,370 -0.02(-1.96%)
Nov 03, 2020 0.9900 1.040 0.9800 1.020 960,249 +0.02(+2.00%)
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.