Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 4.630 5.125 4.630 5.010 72,902 +0.39(+8.44%)
Nov 30, 2022 4.550 4.778 4.510 4.620 24,033 +0.07(+1.54%)
Nov 29, 2022 4.680 4.750 4.550 4.550 16,711 +0.00(+0.00%)
Nov 28, 2022 4.740 4.850 4.520 4.550 30,116 -0.20(-4.21%)
Nov 25, 2022 4.770 4.830 4.750 4.750 9,154 -0.06(-1.25%)
Nov 23, 2022 4.600 4.810 4.560 4.810 8,868 +0.31(+6.89%)
Nov 22, 2022 4.350 4.600 4.350 4.500 20,976 +0.13(+2.97%)
Nov 21, 2022 4.660 4.750 4.370 4.370 24,790 -0.29(-6.22%)
Nov 18, 2022 4.750 5.040 4.530 4.660 23,864 -0.13(-2.71%)
Nov 17, 2022 4.870 5.000 4.550 4.790 51,197 -0.08(-1.64%)
Nov 16, 2022 5.130 5.130 4.870 4.870 14,869 -0.33(-6.35%)
Nov 15, 2022 5.080 5.200 4.920 5.200 15,200 +0.17(+3.38%)
Nov 14, 2022 4.930 5.170 4.870 5.030 15,680 +0.11(+2.24%)
Nov 11, 2022 5.050 5.060 4.850 4.920 14,026 -0.08(-1.60%)
Nov 10, 2022 4.920 5.000 4.810 5.000 16,098 +0.15(+3.09%)
Nov 09, 2022 4.760 4.870 4.720 4.850 11,130 -0.15(-3.00%)
Nov 08, 2022 4.960 5.000 4.820 5.000 7,420 +0.05(+1.01%)
Nov 07, 2022 5.010 5.300 4.860 4.950 12,922 -0.06(-1.20%)
Nov 04, 2022 5.180 5.220 4.860 5.010 15,315 -0.04(-0.79%)
Nov 03, 2022 5.080 5.200 4.800 5.050 54,393 +0.10(+2.02%)
Nov 02, 2022 4.720 4.960 4.950 12,063 +0.20(+4.21%)
Nov 01, 2022 4.940 4.940 4.720 4.750 18,076 -0.08(-1.66%)
Oct 31, 2022 4.840 4.970 4.750 4.830 10,761 -0.04(-0.82%)
Oct 28, 2022 5.010 5.070 4.860 4.870 14,268 -0.21(-4.13%)
Oct 27, 2022 4.950 5.080 4.950 5.080 1,170,293 +0.07(+1.40%)
Oct 26, 2022 4.950 5.030 4.850 5.010 19,281 +0.06(+1.21%)
Oct 25, 2022 4.890 5.020 4.630 4.950 43,193 +0.08(+1.64%)
Oct 24, 2022 5.010 5.130 4.630 4.870 35,129 -0.18(-3.56%)
Oct 21, 2022 5.090 5.180 5.010 5.050 10,503 -0.05(-0.98%)
Oct 20, 2022 5.100 5.420 5.000 5.100 11,226 +0.04(+0.79%)
Oct 19, 2022 4.980 5.140 4.980 5.060 11,971 -0.02(-0.39%)
Oct 18, 2022 5.160 5.180 5.000 5.080 18,122 +0.08(+1.60%)
Oct 17, 2022 5.040 5.110 4.980 5.000 20,079 -0.01(-0.20%)
Oct 14, 2022 5.110 5.310 5.000 5.010 17,678 -0.09(-1.76%)
Oct 13, 2022 5.050 5.230 4.910 5.100 21,497 +0.04(+0.79%)
Oct 12, 2022 5.500 5.500 5.050 5.060 25,303 -0.22(-4.17%)
Oct 11, 2022 5.440 5.520 5.180 5.280 18,648 -0.26(-4.69%)
Oct 10, 2022 5.240 5.540 5.110 5.540 22,998 +0.19(+3.55%)
Oct 07, 2022 5.620 5.640 5.350 5.350 25,367 -0.30(-5.31%)
Oct 06, 2022 5.630 5.650 5.450 5.650 19,736 +0.00(+0.00%)
Oct 05, 2022 5.530 5.650 5.370 5.650 21,278 +0.06(+1.07%)
Oct 04, 2022 5.340 5.590 5.200 5.590 20,209 +0.34(+6.48%)
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.