Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Digital Turbine
(NQ:
APPS
)
2.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
5.670
5.789
5.380
5.390
1,333,973
-0.31(-5.44%)
Jan 30, 2024
5.960
5.995
5.690
5.700
1,332,332
-0.31(-5.16%)
Jan 29, 2024
5.740
6.030
5.670
6.010
1,148,352
+0.29(+5.07%)
Jan 26, 2024
5.900
6.010
5.710
5.720
1,039,727
-0.07(-1.21%)
Jan 25, 2024
5.830
5.930
5.620
5.790
1,002,183
+0.08(+1.40%)
Jan 24, 2024
5.850
5.900
5.680
5.710
1,197,422
-0.03(-0.52%)
Jan 23, 2024
5.730
5.820
5.575
5.740
1,228,357
+0.13(+2.32%)
Jan 22, 2024
5.450
5.760
5.430
5.610
1,534,704
+0.26(+4.86%)
Jan 19, 2024
5.390
5.390
5.130
5.350
1,277,079
+0.01(+0.19%)
Jan 18, 2024
5.320
5.460
5.215
5.340
1,879,834
+0.11(+2.10%)
Jan 17, 2024
5.270
5.320
4.960
5.230
2,148,017
-0.23(-4.21%)
Jan 16, 2024
5.740
5.780
5.430
5.460
1,605,120
-0.42(-7.14%)
Jan 12, 2024
5.940
6.065
5.840
5.880
1,236,882
+0.01(+0.17%)
Jan 11, 2024
6.050
6.050
5.720
5.870
1,373,039
-0.20(-3.29%)
Jan 10, 2024
5.980
6.115
5.780
6.070
1,630,155
+0.04(+0.66%)
Jan 09, 2024
6.250
6.280
6.010
6.030
1,385,651
-0.33(-5.19%)
Jan 08, 2024
6.270
6.470
6.170
6.360
1,144,795
+0.08(+1.27%)
Jan 05, 2024
6.270
6.460
6.145
6.280
1,042,573
-0.10(-1.57%)
Jan 04, 2024
6.330
6.490
6.130
6.380
1,193,164
+0.06(+1.03%)
Jan 03, 2024
6.760
6.760
6.210
6.315
2,343,472
-0.62(-9.01%)
Jan 02, 2024
6.750
7.248
6.560
6.940
2,129,885
+0.08(+1.17%)
Dec 29, 2023
7.050
7.300
6.835
6.860
1,620,506
-0.19(-2.70%)
Dec 28, 2023
6.960
7.090
6.920
7.050
1,214,186
+0.06(+0.86%)
Dec 27, 2023
7.000
7.150
6.861
6.990
1,233,838
+0.02(+0.29%)
Dec 26, 2023
6.800
6.980
6.760
6.970
1,309,626
+0.14(+2.05%)
Dec 22, 2023
6.930
6.990
6.740
6.830
1,100,900
-0.06(-0.87%)
Dec 21, 2023
6.830
6.931
6.665
6.890
1,508,819
+0.25(+3.77%)
Dec 20, 2023
7.000
7.020
6.610
6.640
2,247,426
-0.42(-5.95%)
Dec 19, 2023
6.950
7.325
6.940
7.060
2,029,104
+0.24(+3.52%)
Dec 18, 2023
6.600
6.945
6.550
6.820
1,774,192
+0.23(+3.49%)
Dec 15, 2023
6.880
6.880
6.545
6.590
3,845,317
-0.22(-3.23%)
Dec 14, 2023
7.000
7.200
6.680
6.810
3,753,553
+0.02(+0.29%)
Dec 13, 2023
6.390
6.840
6.170
6.790
2,907,566
+0.32(+4.95%)
Dec 12, 2023
6.240
7.010
6.210
6.470
9,135,538
+0.37(+6.07%)
Dec 11, 2023
6.090
6.180
5.950
6.100
1,466,035
-0.06(-0.97%)
Dec 08, 2023
5.830
6.180
5.730
6.160
1,984,965
+0.35(+6.02%)
Dec 07, 2023
5.920
6.150
5.740
5.810
1,652,792
-0.16(-2.68%)
Dec 06, 2023
5.870
6.275
5.840
5.970
2,464,878
+0.21(+3.65%)
Dec 05, 2023
5.670
6.180
5.600
5.760
3,478,560
-0.01(-0.17%)
Dec 04, 2023
5.060
5.840
5.060
5.770
3,473,521
+0.70(+13.81%)
Dec 01, 2023
4.620
5.125
4.590
5.070
2,263,906
+0.42(+9.03%)
Nov 30, 2023
4.940
4.990
4.625
4.650
1,786,728
-0.24(-4.91%)
Nov 29, 2023
4.890
5.120
4.800
4.890
1,287,501
+0.08(+1.66%)
Nov 28, 2023
4.890
4.920
4.760
4.810
1,086,537
-0.11(-2.24%)
Nov 27, 2023
4.970
5.020
4.880
4.920
996,875
-0.09(-1.80%)
Nov 24, 2023
5.000
5.070
4.976
5.010
484,285
-0.05(-0.99%)
Nov 22, 2023
5.050
5.190
5.035
5.060
851,336
+0.05(+1.00%)
Nov 21, 2023
5.220
5.230
5.000
5.010
1,422,657
-0.29(-5.47%)
Nov 20, 2023
5.360
5.549
5.270
5.300
1,319,165
-0.01(-0.19%)
Nov 17, 2023
5.280
5.320
5.085
5.310
1,426,624
+0.13(+2.51%)
Nov 16, 2023
5.200
5.220
4.990
5.180
1,155,849
-0.09(-1.71%)
Nov 15, 2023
5.270
5.550
5.165
5.270
1,877,338
+0.10(+1.93%)
Nov 14, 2023
4.990
5.195
4.930
5.170
3,023,575
+0.47(+10.00%)
Nov 13, 2023
4.640
4.785
4.530
4.700
1,462,080
-0.05(-1.05%)
Nov 10, 2023
4.850
4.860
4.535
4.750
1,908,024
-0.08(-1.55%)
Nov 09, 2023
4.350
5.150
4.100
4.825
3,955,449
-0.27(-5.39%)
Nov 08, 2023
5.150
5.189
5.010
5.100
1,981,637
-0.03(-0.58%)
Nov 07, 2023
5.050
5.225
4.970
5.130
1,347,408
+0.12(+2.40%)
Nov 06, 2023
5.350
5.350
4.930
5.010
1,237,628
-0.25(-4.75%)
Nov 03, 2023
4.980
5.425
4.980
5.260
1,549,419
+0.43(+8.90%)
Nov 02, 2023
4.620
4.880
4.580
4.830
1,599,770
+0.39(+8.78%)
Nov 01, 2023
4.710
4.800
4.340
4.440
1,432,816
-0.30(-6.33%)
Oct 31, 2023
4.670
4.800
4.640
4.740
958,746
+0.07(+1.50%)
Oct 30, 2023
4.730
4.850
4.660
4.670
1,299,114
-0.08(-1.68%)
Oct 27, 2023
4.850
4.900
4.720
4.750
1,168,613
-0.07(-1.45%)
Oct 26, 2023
4.800
4.920
4.731
4.820
1,458,630
+0.05(+1.05%)
Oct 25, 2023
5.000
5.040
4.682
4.770
1,453,946
-0.32(-6.29%)
Oct 24, 2023
4.900
5.140
4.900
5.090
1,967,558
+0.23(+4.73%)
Oct 23, 2023
5.090
5.090
4.860
4.860
1,633,055
-0.29(-5.63%)
Oct 20, 2023
5.370
5.375
5.150
5.150
1,186,787
-0.23(-4.28%)
Oct 19, 2023
5.430
5.600
5.370
5.380
1,252,459
-0.08(-1.56%)
Oct 18, 2023
5.570
5.600
5.450
5.465
924,804
-0.21(-3.79%)
Oct 17, 2023
5.390
5.720
5.382
5.680
1,418,661
+0.17(+3.09%)
Oct 16, 2023
5.460
5.600
5.340
5.510
1,361,038
+0.16(+2.99%)
Oct 13, 2023
5.560
5.590
5.300
5.350
1,445,977
-0.21(-3.78%)
Oct 12, 2023
5.940
5.940
5.505
5.560
1,156,333
-0.35(-5.92%)
Oct 11, 2023
5.890
5.975
5.800
5.910
1,051,129
+0.05(+0.85%)
Oct 10, 2023
5.580
6.070
5.580
5.860
1,893,384
+0.30(+5.40%)
Oct 09, 2023
5.410
5.610
5.390
5.560
1,320,068
+0.05(+0.91%)
Oct 06, 2023
5.350
5.588
5.310
5.510
1,699,809
+0.05(+0.92%)
Oct 05, 2023
5.660
5.691
5.450
5.460
1,610,264
-0.24(-4.21%)
Oct 04, 2023
5.840
5.850
5.620
5.700
1,917,623
-0.11(-1.89%)
Oct 03, 2023
5.890
5.925
5.760
5.810
1,340,712
-0.20(-3.33%)
Oct 02, 2023
6.020
6.080
5.930
6.010
1,178,507
-0.04(-0.66%)
Sep 29, 2023
6.160
6.260
6.040
6.050
1,129,988
-0.03(-0.49%)
Sep 28, 2023
5.960
6.160
5.885
6.080
1,312,264
+0.10(+1.67%)
Sep 27, 2023
6.040
6.110
5.945
5.980
1,157,795
+0.05(+0.84%)
Sep 26, 2023
6.070
6.150
5.900
5.930
1,503,303
-0.27(-4.35%)
Sep 25, 2023
6.050
6.210
6.100
6.200
1,485,612
+0.04(+0.65%)
Sep 22, 2023
6.300
6.370
6.160
6.160
1,181,770
-0.12(-1.91%)
Sep 21, 2023
6.410
6.452
6.210
6.280
1,743,301
-0.29(-4.41%)
Sep 20, 2023
6.750
6.780
6.560
6.570
1,476,064
-0.14(-2.09%)
Sep 19, 2023
6.690
6.901
6.615
6.710
1,530,936
+0.05(+0.75%)
Sep 18, 2023
6.870
6.920
6.650
6.660
1,956,376
-0.23(-3.34%)
Sep 15, 2023
6.800
6.980
6.680
6.890
4,992,283
+0.05(+0.73%)
Sep 14, 2023
6.600
6.860
6.405
6.840
4,860,512
-0.10(-1.44%)
Sep 13, 2023
7.080
7.180
6.920
6.940
1,444,450
-0.21(-2.94%)
Sep 12, 2023
7.140
7.180
6.880
7.150
2,063,049
-0.06(-0.83%)
Sep 11, 2023
7.510
7.550
7.185
7.210
1,834,404
-0.22(-2.96%)
Sep 08, 2023
7.900
7.910
7.340
7.430
2,524,523
-0.48(-6.07%)
Sep 07, 2023
8.110
8.110
7.860
7.910
1,873,360
-0.39(-4.70%)
Sep 06, 2023
8.420
8.469
8.205
8.300
1,075,885
-0.13(-1.54%)
Sep 05, 2023
8.720
8.720
8.400
8.430
1,166,878
-0.41(-4.64%)
Sep 01, 2023
8.980
9.118
8.793
8.840
839,836
-0.07(-0.79%)
Aug 31, 2023
9.020
9.120
8.900
8.910
982,782
-0.10(-1.11%)
Aug 30, 2023
9.050
9.120
8.910
9.010
1,099,817
-0.08(-0.88%)
Aug 29, 2023
8.870
9.210
8.810
9.090
1,072,949
+0.17(+1.91%)
Aug 28, 2023
8.820
8.990
8.670
8.920
1,675,654
+0.16(+1.83%)
Aug 25, 2023
8.750
8.890
8.640
8.760
833,664
+0.04(+0.46%)
Aug 24, 2023
9.080
9.080
8.690
8.720
1,094,916
-0.31(-3.43%)
Aug 23, 2023
8.920
9.130
8.880
9.030
998,614
+0.11(+1.23%)
Aug 22, 2023
9.020
9.070
8.801
8.920
715,242
+0.00(+0.00%)
Aug 21, 2023
9.070
9.175
8.890
8.920
1,244,421
-0.14(-1.55%)
Aug 18, 2023
8.980
9.170
8.910
9.060
1,176,652
-0.09(-0.98%)
Aug 17, 2023
8.970
9.350
8.970
9.150
1,811,156
+0.13(+1.44%)
Aug 16, 2023
8.940
9.135
8.910
9.020
1,313,961
+0.01(+0.11%)
Aug 15, 2023
9.010
9.170
8.920
9.010
1,126,001
-0.14(-1.53%)
Aug 14, 2023
9.070
9.180
8.880
9.150
1,461,495
-0.05(-0.54%)
Aug 11, 2023
9.310
9.370
9.175
9.200
1,275,022
-0.30(-3.16%)
Aug 10, 2023
9.430
9.880
9.130
9.500
1,555,450
+0.21(+2.26%)
Aug 09, 2023
9.850
10.00
8.955
9.290
2,898,308
-0.84(-8.29%)
Aug 08, 2023
10.11
10.20
9.550
10.13
2,193,423
-0.33(-3.15%)
Aug 07, 2023
10.38
10.49
10.14
10.46
1,235,075
+0.09(+0.87%)
Aug 04, 2023
10.35
10.52
10.21
10.37
946,296
+0.13(+1.27%)
Aug 03, 2023
10.26
10.44
10.18
10.24
810,829
-0.12(-1.16%)
Aug 02, 2023
10.38
10.41
10.12
10.36
1,194,429
-0.31(-2.91%)
Aug 01, 2023
10.68
10.71
10.40
10.67
801,287
-0.17(-1.57%)
Jul 31, 2023
10.74
11.01
10.73
10.84
1,004,668
+0.16(+1.50%)
Jul 28, 2023
10.54
10.88
10.53
10.68
1,007,085
+0.40(+3.89%)
Jul 27, 2023
10.90
10.95
10.22
10.28
1,397,034
-0.36(-3.38%)
Jul 26, 2023
10.43
10.68
10.31
10.64
1,008,329
+0.18(+1.72%)
Jul 25, 2023
10.42
10.71
10.41
10.46
1,033,251
+0.06(+0.58%)
Jul 24, 2023
10.47
10.65
10.32
10.40
1,110,094
-0.09(-0.86%)
Jul 21, 2023
10.62
10.65
10.41
10.49
1,068,597
+0.03(+0.29%)
Jul 20, 2023
10.71
10.79
10.40
10.46
1,316,027
-0.37(-3.42%)
Jul 19, 2023
11.07
11.20
10.79
10.83
1,464,849
-0.09(-0.82%)
Jul 18, 2023
11.01
11.05
10.71
10.92
1,139,504
-0.08(-0.73%)
Jul 17, 2023
10.77
11.24
10.38
11.00
1,784,221
+0.22(+2.04%)
Jul 14, 2023
11.13
11.14
10.62
10.78
1,867,360
-0.40(-3.58%)
Jul 13, 2023
10.64
11.46
10.57
11.18
3,741,723
+0.67(+6.37%)
Jul 12, 2023
10.40
10.66
10.28
10.51
2,513,778
+0.42(+4.16%)
Jul 11, 2023
9.510
10.15
9.455
10.09
1,937,278
+0.62(+6.55%)
Jul 10, 2023
9.270
9.470
9.150
9.470
1,620,176
+0.16(+1.72%)
Jul 07, 2023
9.250
9.560
9.210
9.310
1,436,560
+0.10(+1.09%)
Jul 06, 2023
9.240
9.356
9.040
9.210
1,611,319
-0.32(-3.36%)
Jul 05, 2023
9.480
9.600
9.150
9.530
1,645,049
-0.04(-0.42%)
Jul 03, 2023
9.240
9.570
9.220
9.570
1,457,124
+0.29(+3.13%)
Jun 30, 2023
8.900
9.765
8.890
9.280
5,468,658
+0.67(+7.78%)
Jun 29, 2023
8.700
8.910
8.540
8.610
1,613,391
-0.11(-1.26%)
Jun 28, 2023
8.680
8.827
8.540
8.720
1,732,632
+0.01(+0.11%)
Jun 27, 2023
8.190
8.710
8.160
8.710
2,317,573
+0.56(+6.87%)
Jun 26, 2023
7.800
8.210
7.760
8.150
2,276,275
+0.32(+4.09%)
Jun 23, 2023
8.150
8.150
7.800
7.830
5,802,312
-0.42(-5.09%)
Jun 22, 2023
8.480
8.480
8.235
8.250
2,460,674
-0.28(-3.28%)
Jun 21, 2023
8.900
8.900
8.515
8.530
2,164,210
-0.41(-4.59%)
Jun 20, 2023
9.200
9.225
8.780
8.940
1,851,667
-0.36(-3.87%)
Jun 16, 2023
9.210
9.345
8.970
9.300
3,514,542
+0.17(+1.86%)
Jun 15, 2023
8.950
9.175
8.855
9.130
2,376,192
+0.06(+0.66%)
Jun 14, 2023
9.250
9.250
8.850
9.070
2,489,068
-0.15(-1.63%)
Jun 13, 2023
9.070
9.342
8.990
9.220
2,565,397
+0.28(+3.13%)
Jun 12, 2023
9.120
9.150
8.865
8.940
1,843,046
-0.11(-1.22%)
Jun 09, 2023
9.400
9.450
8.955
9.050
2,531,663
-0.34(-3.62%)
Jun 08, 2023
9.270
9.420
9.170
9.390
1,409,478
+0.10(+1.08%)
Jun 07, 2023
9.230
9.430
9.090
9.290
2,444,781
+0.08(+0.87%)
Jun 06, 2023
8.870
9.240
8.776
9.210
2,205,056
+0.31(+3.48%)
Jun 05, 2023
9.400
9.400
8.850
8.900
2,843,239
-0.50(-5.32%)
Jun 02, 2023
9.450
9.590
9.240
9.400
2,568,140
+0.11(+1.18%)
Jun 01, 2023
9.180
9.595
9.110
9.290
2,834,595
+0.15(+1.64%)
May 31, 2023
8.790
9.250
8.750
9.140
4,430,027
+0.31(+3.51%)
May 30, 2023
9.200
9.290
8.517
8.830
4,319,279
-0.28(-3.07%)
May 26, 2023
8.200
9.230
7.720
9.110
10,408,548
+0.88(+10.69%)
May 25, 2023
9.140
9.200
8.100
8.230
20,694,600
-6.20(-42.97%)
May 24, 2023
14.25
14.61
14.02
14.43
3,519,455
+0.08(+0.56%)
May 23, 2023
14.25
14.55
14.21
14.35
1,993,422
-0.01(-0.07%)
May 22, 2023
13.80
14.44
13.71
14.36
2,106,011
+0.58(+4.21%)
May 19, 2023
14.08
14.10
13.58
13.78
1,518,973
-0.24(-1.71%)
May 18, 2023
13.30
14.06
13.22
14.02
2,036,164
+0.69(+5.18%)
May 17, 2023
12.46
13.61
12.46
13.33
2,555,315
+0.91(+7.33%)
May 16, 2023
12.51
12.60
12.27
12.42
971,196
-0.21(-1.66%)
May 15, 2023
12.27
12.73
12.21
12.63
1,080,646
+0.38(+3.10%)
May 12, 2023
12.41
12.41
11.96
12.25
1,191,937
-0.12(-0.97%)
May 11, 2023
12.05
12.40
11.89
12.37
1,594,121
+0.34(+2.83%)
May 10, 2023
12.02
12.30
11.86
12.03
1,260,926
+0.32(+2.73%)
May 09, 2023
11.80
11.91
11.69
11.71
1,043,948
-0.21(-1.76%)
May 08, 2023
11.84
11.98
11.63
11.92
917,134
+0.08(+0.68%)
May 05, 2023
11.71
11.91
11.60
11.84
912,616
+0.33(+2.87%)
May 04, 2023
11.38
11.59
11.30
11.51
944,427
+0.13(+1.14%)
May 03, 2023
11.33
11.60
11.17
11.38
1,062,995
+0.08(+0.71%)
May 02, 2023
11.67
11.67
11.02
11.30
1,703,318
-0.41(-3.50%)
May 01, 2023
11.67
11.79
11.58
11.71
935,369
-0.02(-0.17%)
Apr 28, 2023
11.95
11.99
11.62
11.73
1,511,339
-0.37(-3.06%)
Apr 27, 2023
12.20
12.22
11.68
12.10
2,377,770
+0.14(+1.17%)
Apr 26, 2023
12.25
12.40
11.87
11.96
1,152,307
-0.02(-0.17%)
Apr 25, 2023
12.02
12.20
11.87
11.98
1,306,176
-0.30(-2.44%)
Apr 24, 2023
12.34
12.38
12.00
12.28
1,001,364
-0.10(-0.81%)
Apr 21, 2023
12.37
12.53
12.29
12.38
1,101,589
+0.03(+0.24%)
Apr 20, 2023
12.30
12.51
12.21
12.35
1,389,858
-0.22(-1.75%)
Apr 19, 2023
12.32
12.62
12.30
12.57
1,161,819
+0.03(+0.24%)
Apr 18, 2023
12.63
12.63
12.25
12.54
1,363,727
+0.07(+0.56%)
Apr 17, 2023
12.24
12.68
12.01
12.47
1,983,159
+0.20(+1.63%)
Apr 14, 2023
12.59
12.72
12.13
12.27
1,129,316
-0.34(-2.70%)
Apr 13, 2023
12.35
12.79
12.31
12.61
1,195,526
+0.41(+3.36%)
Apr 12, 2023
12.84
12.89
12.17
12.20
1,310,862
-0.26(-2.09%)
Apr 11, 2023
12.26
12.63
12.23
12.46
1,067,708
+0.18(+1.47%)
Apr 10, 2023
12.02
12.30
11.86
12.28
1,321,992
+0.06(+0.49%)
Apr 06, 2023
11.91
12.32
11.80
12.22
1,210,729
+0.31(+2.60%)
Apr 05, 2023
12.19
12.20
11.68
11.91
1,558,798
-0.41(-3.33%)
Apr 04, 2023
12.42
12.60
12.08
12.32
1,406,647
+0.04(+0.33%)
Apr 03, 2023
12.27
12.32
11.66
12.28
2,306,773
-0.08(-0.65%)
Mar 31, 2023
12.26
12.48
12.17
12.36
1,673,268
+0.25(+2.06%)
Mar 30, 2023
12.48
12.53
11.93
12.11
2,294,241
-0.01(-0.08%)
Mar 29, 2023
11.64
12.23
11.39
12.12
2,275,039
+0.75(+6.60%)
Mar 28, 2023
11.43
11.53
11.22
11.37
1,432,240
-0.18(-1.56%)
Mar 27, 2023
11.50
11.87
11.38
11.55
2,325,906
+0.27(+2.39%)
Mar 24, 2023
10.94
11.30
10.78
11.28
1,610,724
+0.22(+1.99%)
Mar 23, 2023
10.79
11.56
10.72
11.06
2,397,168
+0.49(+4.64%)
Mar 22, 2023
11.14
11.39
10.56
10.57
3,578,992
-0.61(-5.46%)
Mar 21, 2023
10.42
11.35
10.42
11.18
3,011,249
+0.97(+9.50%)
Mar 20, 2023
10.16
10.62
9.810
10.21
2,224,033
-0.02(-0.20%)
Mar 17, 2023
10.34
10.79
10.21
10.23
3,758,705
-0.15(-1.45%)
Mar 16, 2023
10.42
10.55
10.14
10.38
2,036,693
-0.12(-1.14%)
Mar 15, 2023
10.24
10.59
10.03
10.50
2,596,708
-0.02(-0.19%)
Mar 14, 2023
10.17
10.52
10.09
10.52
3,404,916
+0.70(+7.13%)
Mar 13, 2023
9.500
10.04
9.130
9.820
4,001,542
+0.02(+0.20%)
Mar 10, 2023
10.05
10.12
9.550
9.800
2,518,980
-0.33(-3.26%)
Mar 09, 2023
10.55
10.64
10.01
10.13
1,989,597
-0.42(-3.98%)
Mar 08, 2023
10.44
10.58
10.32
10.55
1,662,883
+0.12(+1.15%)
Mar 07, 2023
10.68
10.84
10.40
10.43
2,353,942
-0.31(-2.89%)
Mar 06, 2023
11.15
11.18
10.69
10.74
1,846,704
-0.33(-2.98%)
Mar 03, 2023
10.82
11.31
10.80
11.07
2,144,727
+0.31(+2.88%)
Mar 02, 2023
10.65
10.86
10.51
10.76
1,966,276
-0.10(-0.92%)
Mar 01, 2023
10.74
10.97
10.62
10.86
1,896,376
+0.12(+1.12%)
Feb 28, 2023
10.80
10.99
10.74
10.74
1,514,094
-0.06(-0.56%)
Feb 27, 2023
11.09
11.14
10.70
10.80
1,853,307
-0.11(-1.01%)
Feb 24, 2023
11.09
11.26
10.84
10.91
2,534,163
-0.55(-4.80%)
Feb 23, 2023
11.80
11.81
11.26
11.46
1,835,447
-0.15(-1.29%)
Feb 22, 2023
11.76
12.04
11.58
11.61
1,968,199
-0.10(-0.85%)
Feb 21, 2023
12.34
12.42
11.70
11.71
2,536,066
-0.92(-7.28%)
Feb 17, 2023
12.40
12.68
12.15
12.63
2,078,285
-0.20(-1.56%)
Feb 16, 2023
12.93
13.29
12.79
12.83
2,590,140
-0.51(-3.82%)
Feb 15, 2023
12.61
13.56
12.53
13.34
2,991,820
+0.71(+5.62%)
Feb 14, 2023
12.45
12.96
12.15
12.63
2,478,057
-0.02(-0.16%)
Feb 13, 2023
12.40
12.69
12.05
12.65
2,837,705
+0.32(+2.60%)
Feb 10, 2023
12.15
12.59
12.01
12.33
4,524,293
+0.01(+0.04%)
Feb 09, 2023
13.05
13.20
12.20
12.32
11,124,023
-3.89(-23.97%)
Feb 08, 2023
17.07
17.34
16.16
16.21
3,712,836
-0.96(-5.59%)
Feb 07, 2023
17.02
17.27
16.18
17.17
2,328,649
+0.39(+2.32%)
Feb 06, 2023
16.96
17.05
16.48
16.78
1,842,305
-0.50(-2.89%)
Feb 03, 2023
17.58
18.00
17.11
17.28
2,843,111
-1.18(-6.39%)
Feb 02, 2023
17.61
18.77
17.42
18.46
3,210,657
+1.69(+10.08%)
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
.