Stock Quote

Inpixon (NQ: INPX )

0.4351 USD +0.0176 (+4.22%)
Streaming Delayed Price Updated: 12:52 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,521,912 -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 5,312,620 -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%)
Nov 02, 2020 1.010 1.011 0.9800 1.000 1,095,728 -0.01(-0.99%)
Oct 30, 2020 0.9900 1.010 0.9567 1.010 1,332,500 +0.00(+0.00%)
Oct 29, 2020 1.000 1.030 0.9900 1.010 1,123,162 +0.01(+1.00%)
Oct 28, 2020 1.010 1.030 0.9700 1.000 1,646,375 -0.02(-1.96%)
Oct 27, 2020 1.050 1.050 1.000 1.020 686,463 -0.01(-0.97%)
Oct 26, 2020 1.060 1.070 1.010 1.030 1,442,291 -0.04(-3.74%)
Oct 23, 2020 1.070 1.080 1.040 1.070 533,500 +0.01(+0.94%)
Oct 22, 2020 1.060 1.080 1.040 1.060 772,908 -0.01(-0.93%)
Oct 21, 2020 1.070 1.090 1.060 1.070 634,280 -0.01(-0.93%)
Oct 20, 2020 1.070 1.120 1.030 1.080 1,806,763 +0.00(+0.00%)
Oct 19, 2020 1.060 1.080 1.050 1.080 527,908 +0.02(+1.89%)
Oct 16, 2020 1.080 1.080 1.050 1.060 655,400 -0.02(-1.85%)
Oct 15, 2020 1.080 1.090 1.050 1.080 843,118 -0.01(-0.92%)
Oct 14, 2020 1.090 1.110 1.080 1.090 1,225,426 -0.01(-0.91%)
Oct 13, 2020 1.100 1.110 1.080 1.100 879,435 +0.00(+0.00%)
Oct 12, 2020 1.120 1.130 1.090 1.100 1,302,170 +0.01(+0.92%)
Oct 09, 2020 1.110 1.117 1.090 1.090 1,691,600 -0.01(-0.91%)
Oct 08, 2020 1.110 1.130 1.090 1.100 1,771,939 -0.02(-1.79%)
Oct 07, 2020 1.100 1.160 1.060 1.120 1,670,964 +0.01(+0.90%)
Oct 06, 2020 1.160 1.160 1.100 1.110 3,023,336 -0.12(-9.76%)
Oct 05, 2020 1.190 1.360 1.140 1.230 8,471,113 +0.05(+4.24%)
Oct 02, 2020 1.090 1.290 1.060 1.180 14,697,800 +0.10(+9.26%)
Oct 01, 2020 1.100 1.100 1.060 1.080 725,359 -0.02(-1.82%)
Sep 30, 2020 1.080 1.130 1.040 1.100 2,243,522 +0.00(+0.00%)
Sep 29, 2020 1.010 1.150 1.010 1.100 3,629,796 +0.09(+8.91%)
Sep 28, 2020 1.020 1.040 1.010 1.010 736,588 +0.00(+0.00%)
Sep 25, 2020 1.030 1.030 1.000 1.010 738,600 -0.02(-1.94%)
Sep 24, 2020 1.040 1.040 0.9800 1.030 1,093,651 +0.00(+0.00%)
Sep 23, 2020 1.050 1.070 1.010 1.030 1,127,729 -0.02(-1.90%)
Sep 22, 2020 1.060 1.070 1.040 1.050 528,071 -0.02(-1.87%)
Sep 21, 2020 1.050 1.100 1.010 1.070 1,685,277 +0.05(+4.90%)
Sep 18, 2020 1.080 1.090 1.020 1.020 1,761,800 -0.06(-5.56%)
Sep 17, 2020 1.120 1.120 1.050 1.080 1,160,812 -0.04(-3.57%)
Sep 16, 2020 1.100 1.130 1.090 1.120 1,031,002 +0.01(+0.90%)
Sep 15, 2020 1.170 1.190 1.090 1.110 1,563,757 -0.04(-3.48%)
Sep 14, 2020 1.070 1.200 1.070 1.150 4,405,894 +0.08(+7.48%)
Sep 11, 2020 1.070 1.090 1.040 1.070 1,971,800 +0.02(+1.90%)
Sep 10, 2020 1.000 1.100 0.9800 1.050 4,134,885 +0.04(+3.96%)
Sep 09, 2020 1.010 1.060 0.9700 1.010 2,617,496 -0.01(-0.98%)
Sep 08, 2020 1.050 1.050 0.9200 1.020 2,003,224 -0.04(-3.77%)
Sep 04, 2020 1.120 1.120 1.020 1.060 2,485,800 -0.07(-6.19%)
Sep 03, 2020 1.180 1.200 1.080 1.130 2,025,580 -0.08(-6.61%)
Sep 02, 2020 1.170 1.220 1.140 1.210 1,980,824 +0.04(+3.42%)
Sep 01, 2020 1.150 1.170 1.120 1.170 2,112,735 -0.03(-2.50%)
Aug 31, 2020 1.200 1.220 1.170 1.200 2,280,837 -0.03(-2.44%)
Aug 28, 2020 1.200 1.235 1.200 1.230 1,541,600 +0.00(+0.00%)
Aug 27, 2020 1.230 1.240 1.210 1.230 1,415,513 -0.03(-2.38%)
Aug 26, 2020 1.240 1.280 1.220 1.260 1,646,836 -0.01(-0.79%)
Aug 25, 2020 1.270 1.280 1.210 1.270 2,548,904 +0.01(+0.79%)
Aug 24, 2020 1.320 1.330 1.250 1.260 1,943,685 -0.06(-4.55%)
Aug 21, 2020 1.300 1.330 1.270 1.320 1,872,400 -0.03(-2.22%)
Aug 20, 2020 1.280 1.350 1.250 1.350 3,689,546 +0.10(+8.00%)
Aug 19, 2020 1.330 1.330 1.230 1.250 3,386,204 -0.08(-6.02%)
Aug 18, 2020 1.370 1.400 1.310 1.330 1,823,880 -0.04(-2.92%)
Aug 17, 2020 1.350 1.400 1.300 1.370 3,633,789 +0.03(+2.24%)
Aug 14, 2020 1.380 1.410 1.330 1.340 5,348,000 -0.31(-18.79%)
Aug 13, 2020 1.500 1.680 1.500 1.650 6,794,474 +0.07(+4.43%)
Aug 12, 2020 1.650 1.660 1.490 1.580 4,647,373 -0.06(-3.66%)
Aug 11, 2020 1.520 1.690 1.500 1.640 9,553,747 +0.11(+7.19%)
Aug 10, 2020 1.560 1.590 1.460 1.530 7,669,236 +0.14(+10.07%)
Aug 07, 2020 1.440 1.440 1.350 1.390 4,625,700 -0.05(-3.47%)
Aug 06, 2020 1.460 1.480 1.420 1.440 2,248,312 -0.02(-1.37%)
Aug 05, 2020 1.460 1.530 1.410 1.460 5,825,933 +0.02(+1.40%)
Aug 04, 2020 1.400 1.490 1.380 1.440 3,908,018 +0.01(+0.69%)
Aug 03, 2020 1.450 1.460 1.400 1.430 1,897,882 -0.03(-2.05%)
Jul 31, 2020 1.470 1.540 1.370 1.460 6,753,400 -0.01(-0.68%)
Jul 30, 2020 1.470 1.500 1.410 1.470 3,147,438 -0.02(-1.34%)
Jul 29, 2020 1.500 1.560 1.430 1.490 5,514,131 -0.04(-2.61%)
Jul 28, 2020 1.500 1.580 1.420 1.530 7,360,459 +0.08(+5.52%)
Jul 27, 2020 1.430 1.500 1.370 1.450 4,267,678 -0.01(-0.68%)
Jul 24, 2020 1.320 1.630 1.250 1.460 20,715,400 +0.12(+8.96%)
Jul 23, 2020 1.400 1.450 1.340 1.340 3,244,067 -0.06(-4.29%)
Jul 22, 2020 1.560 1.570 1.300 1.400 6,286,052 -0.10(-6.67%)
Jul 21, 2020 1.470 1.580 1.400 1.500 14,484,337 +0.13(+9.49%)
Jul 20, 2020 1.250 1.440 1.230 1.370 9,508,526 +0.14(+11.38%)
Jul 17, 2020 1.180 1.250 1.180 1.230 2,572,000 +0.03(+2.50%)
Jul 16, 2020 1.200 1.200 1.160 1.200 1,653,001 +0.00(+0.00%)
Jul 15, 2020 1.180 1.220 1.160 1.200 2,596,383 +0.02(+1.69%)
Jul 14, 2020 1.190 1.190 1.110 1.180 2,832,194 -0.03(-2.48%)
Jul 13, 2020 1.320 1.320 1.190 1.210 3,557,434 -0.06(-4.72%)
Jul 10, 2020 1.220 1.320 1.190 1.270 4,215,100 +0.05(+4.10%)
Jul 09, 2020 1.300 1.300 1.180 1.220 3,005,157 -0.06(-4.69%)
Jul 08, 2020 1.230 1.360 1.200 1.280 9,162,840 +0.13(+11.30%)
Jul 07, 2020 1.210 1.220 1.150 1.150 4,436,049 -0.08(-6.50%)
Jul 06, 2020 1.280 1.290 1.180 1.230 6,453,739 -0.03(-2.38%)
Jul 02, 2020 1.360 1.380 1.240 1.260 5,505,800 -0.11(-8.03%)
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.