Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 1.870 1.975 1.850 1.860 83,885 -0.06(-3.12%)
Jan 18, 2022 1.910 2.000 1.850 1.920 166,884 -0.08(-4.00%)
Jan 14, 2022 2.000 0 +0.11(+5.82%)
Jan 13, 2022 2.070 2.094 1.870 1.890 194,140 -0.18(-8.70%)
Jan 12, 2022 2.220 2.230 2.060 2.070 178,071 -0.11(-5.05%)
Jan 11, 2022 2.080 2.220 1.991 2.180 254,115 +0.15(+7.39%)
Jan 10, 2022 1.930 2.072 1.840 2.030 193,832 +0.09(+4.64%)
Jan 07, 2022 2.000 2.110 1.910 1.940 275,727 -0.07(-3.48%)
Jan 06, 2022 2.080 2.087 1.950 2.010 152,143 -0.05(-2.43%)
Jan 05, 2022 2.340 2.360 2.050 2.060 276,376 -0.23(-10.04%)
Jan 04, 2022 2.460 2.460 2.280 2.290 116,299 -0.23(-9.13%)
Jan 03, 2022 2.300 2.549 2.300 2.520 128,141 +0.22(+9.57%)
Dec 31, 2021 2.330 2.420 2.270 2.300 334,299 +0.00(+0.00%)
Dec 30, 2021 2.150 2.360 2.150 2.300 232,229 +0.10(+4.55%)
Dec 29, 2021 2.380 2.380 2.200 2.200 282,063 -0.18(-7.56%)
Dec 28, 2021 2.490 2.539 2.360 2.380 149,254 -0.17(-6.67%)
Dec 27, 2021 2.470 2.570 2.390 2.550 346,175 +0.04(+1.59%)
Dec 23, 2021 2.590 2.598 2.410 2.510 267,991 -0.08(-3.09%)
Dec 22, 2021 2.450 2.670 2.380 2.590 455,320 +0.23(+9.75%)
Dec 21, 2021 2.320 2.420 2.262 2.360 390,270 +0.05(+2.16%)
Dec 20, 2021 2.560 2.600 2.280 2.310 341,390 -0.29(-11.15%)
Dec 17, 2021 2.620 2.780 2.568 2.600 222,447 -0.10(-3.70%)
Dec 16, 2021 2.820 2.820 2.660 2.700 173,394 -0.07(-2.53%)
Dec 15, 2021 2.670 2.770 2.540 2.770 419,184 -0.04(-1.34%)
Dec 14, 2021 2.850 2.870 2.670 2.808 155,165 -0.07(-2.52%)
Dec 13, 2021 2.800 2.960 2.614 2.880 767,236 +0.13(+4.73%)
Dec 10, 2021 2.960 2.980 2.750 2.750 318,361 -0.12(-4.18%)
Dec 09, 2021 3.190 3.190 2.870 2.870 228,844 -0.28(-8.89%)
Dec 08, 2021 3.050 3.340 2.950 3.150 347,307 +0.13(+4.30%)
Dec 07, 2021 3.160 3.180 3.010 3.020 343,452 +0.12(+4.14%)
Dec 06, 2021 3.060 3.200 2.830 2.900 983,986 -0.14(-4.61%)
Dec 03, 2021 3.270 3.270 3.000 3.040 372,899 -0.30(-8.98%)
Dec 02, 2021 3.150 3.400 3.050 3.340 946,313 +0.21(+6.71%)
Dec 01, 2021 3.800 3.892 3.080 3.130 544,908 -0.65(-17.20%)
Nov 30, 2021 4.010 4.080 3.920 3.780 440,014 -0.27(-6.67%)
Nov 29, 2021 4.190 4.253 3.990 4.050 204,600 -0.02(-0.49%)
Nov 26, 2021 4.060 4.171 4.020 4.070 97,078 -0.20(-4.68%)
Nov 24, 2021 4.530 4.535 4.220 4.270 335,876 -0.37(-7.97%)
Nov 23, 2021 4.050 4.800 4.000 4.640 1,965,638 +0.55(+13.45%)
Nov 22, 2021 4.200 4.270 3.990 4.090 228,757 -0.12(-2.85%)
Nov 19, 2021 4.130 4.420 4.080 4.210 330,802 -0.10(-2.32%)
Nov 18, 2021 4.310 4.420 4.020 4.310 670,476 +0.02(+0.47%)
Nov 17, 2021 4.410 4.500 4.260 4.290 379,985 -0.08(-1.83%)
Nov 16, 2021 4.500 4.550 4.350 4.370 356,022 -0.24(-5.21%)
Nov 15, 2021 4.830 4.870 4.540 4.610 306,251 -0.32(-6.49%)
Nov 12, 2021 4.720 5.140 4.662 4.930 1,548,649 +0.16(+3.35%)
Nov 11, 2021 4.700 4.870 4.690 4.770 266,570 +0.12(+2.58%)
Nov 10, 2021 4.920 4.630 4.650 291,059 -0.26(-5.30%)
Nov 09, 2021 5.000 5.060 4.840 4.910 247,173 -0.11(-2.19%)
Nov 08, 2021 5.310 5.310 5.000 5.020 594,789 -0.29(-5.46%)
Nov 05, 2021 4.980 5.350 4.790 5.310 814,995 +0.39(+7.93%)
Nov 04, 2021 4.930 5.300 4.770 4.920 724,949 +0.07(+1.44%)
Nov 03, 2021 4.720 5.240 4.570 4.850 634,952 +0.14(+2.97%)
Nov 02, 2021 4.520 4.750 4.490 4.710 638,429 +0.23(+5.13%)
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.