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
Nxt-Id Inc
(NQ:
NXTD
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 1, 2022
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 29, 2021
1.630
1.850
1.210
1.250
33,294,500
-0.11(-8.09%)
Jan 28, 2021
1.280
1.600
1.210
1.360
29,129,628
+0.24(+21.43%)
Jan 27, 2021
1.160
1.200
1.120
1.120
3,725,562
-0.10(-8.20%)
Jan 26, 2021
1.160
1.300
1.150
1.220
7,893,192
+0.05(+4.27%)
Jan 25, 2021
1.260
1.260
1.100
1.170
4,906,144
-0.10(-7.87%)
Jan 22, 2021
1.090
1.280
1.060
1.270
8,312,100
+0.15(+13.39%)
Jan 21, 2021
1.150
1.170
1.110
1.120
5,041,753
-0.08(-6.67%)
Jan 20, 2021
1.280
1.290
1.170
1.200
6,118,739
-0.10(-7.69%)
Jan 19, 2021
1.310
1.370
1.250
1.300
4,714,834
+0.00(+0.00%)
Jan 15, 2021
1.390
1.390
1.260
1.300
7,539,000
-0.09(-6.47%)
Jan 14, 2021
1.480
1.550
1.380
1.390
17,125,758
-0.03(-2.11%)
Jan 13, 2021
1.400
1.460
1.350
1.420
6,752,195
+0.02(+1.43%)
Jan 12, 2021
1.450
1.500
1.400
1.400
5,173,112
-0.07(-4.76%)
Jan 11, 2021
1.430
1.520
1.400
1.470
6,342,995
-0.05(-3.29%)
Jan 08, 2021
1.680
1.750
1.480
1.520
18,556,500
-0.13(-7.88%)
Jan 07, 2021
1.680
2.100
1.530
1.650
78,399,280
+0.25(+17.86%)
Jan 06, 2021
1.450
1.490
1.300
1.400
13,205,347
-0.06(-4.11%)
Jan 05, 2021
1.450
1.550
1.400
1.460
11,126,523
-0.06(-3.95%)
Jan 04, 2021
1.680
1.690
1.360
1.520
14,719,536
-0.08(-5.00%)
Dec 31, 2020
1.600
1.600
1.600
52,339,472
-0.09(-5.33%)
Dec 30, 2020
1.500
1.920
1.280
1.690
52,339,472
+0.38(+29.01%)
Dec 29, 2020
1.350
1.350
1.250
1.310
9,137,847
-0.08(-5.76%)
Dec 28, 2020
1.730
1.880
1.370
1.390
62,353,896
+0.15(+12.10%)
Dec 24, 2020
1.230
1.240
1.110
1.240
7,675,100
-0.03(-2.36%)
Dec 23, 2020
1.370
1.400
1.260
1.270
12,773,288
-0.13(-9.29%)
Dec 22, 2020
1.460
1.510
1.250
1.400
32,626,020
+0.04(+2.94%)
Dec 21, 2020
1.480
1.620
1.220
1.360
62,612,368
-0.02(-1.45%)
Dec 18, 2020
1.260
1.740
1.160
1.380
109,687,800
-0.04(-2.82%)
Dec 17, 2020
1.110
2.120
1.080
1.420
398,255,456
+0.50(+54.35%)
Dec 16, 2020
0.7100
1.070
0.6000
0.9200
303,591,904
+0.43(+88.68%)
Dec 15, 2020
0.4010
0.4990
0.3817
0.4876
11,466,686
+0.09(+21.57%)
Dec 14, 2020
0.3799
0.4170
0.3758
0.4011
4,811,138
+0.02(+6.39%)
Dec 11, 2020
0.3796
0.3894
0.3724
0.3770
1,458,900
-0.01(-3.33%)
Dec 10, 2020
0.3570
0.4150
0.3527
0.3900
7,510,025
+0.02(+5.29%)
Dec 09, 2020
0.3896
0.3900
0.3601
0.3704
2,204,640
-0.02(-5.99%)
Dec 08, 2020
0.3880
0.3979
0.3850
0.3940
1,671,793
-0.00(-0.98%)
Dec 07, 2020
0.3850
0.4199
0.3812
0.3979
3,130,820
-0.00(-1.17%)
Dec 04, 2020
0.4100
0.4154
0.3870
0.4026
4,302,100
-0.03(-6.37%)
Dec 03, 2020
0.4500
0.4500
0.4100
0.4300
8,351,370
-0.04(-9.47%)
Dec 02, 2020
0.5970
0.6898
0.4500
0.4750
77,024,224
+0.07(+15.85%)
Dec 01, 2020
0.4200
0.4400
0.3900
0.4100
7,270,273
-0.01(-2.40%)
Nov 30, 2020
0.3770
0.4370
0.3770
0.4201
4,986,693
+0.05(+12.84%)
Nov 27, 2020
0.3819
0.3819
0.3573
0.3723
766,800
+0.00(+0.87%)
Nov 25, 2020
0.3779
0.3779
0.3623
0.3691
771,700
-0.01(-2.35%)
Nov 24, 2020
0.4100
0.4100
0.3551
0.3780
3,056,322
-0.02(-5.62%)
Nov 23, 2020
0.3600
0.4120
0.3525
0.4005
6,023,523
+0.04(+11.56%)
Nov 20, 2020
0.3686
0.3900
0.3521
0.3590
3,679,900
-0.00(-0.28%)
Nov 19, 2020
0.3558
0.3749
0.3520
0.3600
1,620,882
+0.00(+0.81%)
Nov 18, 2020
0.3800
0.3990
0.3500
0.3571
4,817,713
-0.05(-12.48%)
Nov 17, 2020
0.3151
0.4089
0.3141
0.4080
12,140,112
+0.09(+29.89%)
Nov 16, 2020
0.3200
0.3299
0.3102
0.3141
1,576,040
-0.00(-0.44%)
Nov 13, 2020
0.3300
0.3300
0.3000
0.3155
1,548,700
-0.01(-1.90%)
Nov 12, 2020
0.3300
0.3377
0.3181
0.3216
883,142
-0.01(-2.55%)
Nov 11, 2020
0.3200
0.3400
0.3100
0.3300
2,181,375
+0.01(+2.33%)
Nov 10, 2020
0.3257
0.3277
0.3054
0.3225
1,052,065
-0.00(-0.34%)
Nov 09, 2020
0.3250
0.3399
0.2985
0.3236
2,669,431
-0.03(-7.49%)
Nov 06, 2020
0.3700
0.3740
0.3400
0.3498
2,142,200
-0.03(-7.95%)
Nov 05, 2020
0.4000
0.4400
0.3700
0.3800
5,614,671
-0.01(-2.54%)
Nov 04, 2020
0.3763
0.4215
0.3700
0.3899
4,743,888
+0.02(+5.49%)
Nov 03, 2020
0.3581
0.3817
0.3503
0.3696
2,091,117
+0.02(+5.00%)
Nov 02, 2020
0.3700
0.3825
0.3411
0.3520
1,758,327
-0.03(-7.97%)
Oct 30, 2020
0.4012
0.4012
0.3600
0.3825
1,530,000
-0.02(-4.71%)
Oct 29, 2020
0.3886
0.4285
0.3807
0.4014
2,068,466
-0.01(-2.76%)
Oct 28, 2020
0.4329
0.4414
0.4009
0.4128
1,916,588
-0.06(-12.17%)
Oct 27, 2020
0.4300
0.4900
0.4100
0.4700
5,050,267
+0.05(+11.90%)
Oct 26, 2020
0.4700
0.4800
0.3600
0.4200
5,298,573
-0.06(-12.83%)
Oct 23, 2020
0.4847
0.5000
0.4700
0.4818
2,387,500
-0.04(-6.95%)
Oct 22, 2020
0.4889
0.5300
0.4510
0.5178
11,504,722
+0.02(+3.56%)
Oct 21, 2020
0.4300
0.5500
0.4100
0.5000
20,010,436
+0.08(+20.05%)
Oct 20, 2020
0.3720
0.4165
0.3616
0.4165
2,963,014
+0.06(+15.82%)
Oct 19, 2020
0.3600
0.3900
0.3458
0.3596
1,313,869
+0.00(+0.45%)
Oct 16, 2020
0.3480
0.3700
0.3320
0.3580
622,500
+0.00(+0.11%)
Oct 15, 2020
0.3210
0.3679
0.3210
0.3576
1,130,788
+0.01(+3.65%)
Oct 14, 2020
0.3674
0.3800
0.3261
0.3450
3,309,265
-0.05(-13.40%)
Oct 13, 2020
0.4010
0.4700
0.3700
0.3984
15,083,384
+0.07(+20.73%)
Oct 12, 2020
0.3200
0.3600
0.3100
0.3300
6,696,964
+0.00(+1.23%)
Oct 09, 2020
0.3400
0.3604
0.3251
0.3260
768,400
-0.02(-5.78%)
Oct 08, 2020
0.3200
0.3800
0.3100
0.3460
3,507,814
+0.03(+8.84%)
Oct 07, 2020
0.3160
0.3189
0.3000
0.3179
527,830
-0.00(-0.66%)
Oct 06, 2020
0.3000
0.3200
0.2900
0.3200
620,918
-0.00(-0.96%)
Oct 05, 2020
0.3200
0.3273
0.3130
0.3231
400,628
+0.00(+1.22%)
Oct 02, 2020
0.3300
0.3350
0.3120
0.3192
308,700
-0.01(-3.36%)
Oct 01, 2020
0.3500
0.3500
0.3159
0.3303
415,842
-0.01(-2.85%)
Sep 30, 2020
0.3400
0.3500
0.3300
0.3400
526,079
+0.00(+0.00%)
Sep 29, 2020
0.3400
0.3400
0.3300
0.3400
136,848
+0.00(+0.00%)
Sep 28, 2020
0.3400
0.3500
0.3300
0.3400
334,123
-0.01(-2.55%)
Sep 25, 2020
0.3373
0.3700
0.3231
0.3489
1,646,500
+0.02(+6.34%)
Sep 24, 2020
0.3400
0.3400
0.3200
0.3281
600,557
-0.01(-3.50%)
Sep 23, 2020
0.3600
0.3600
0.3300
0.3400
290,603
-0.01(-3.13%)
Sep 22, 2020
0.3600
0.3799
0.3500
0.3510
323,900
-0.00(-1.27%)
Sep 21, 2020
0.3317
0.3800
0.3317
0.3555
804,498
+0.02(+5.71%)
Sep 18, 2020
0.3700
0.3799
0.3363
0.3363
421,400
-0.03(-9.11%)
Sep 17, 2020
0.3800
0.3800
0.3600
0.3700
321,970
-0.01(-3.72%)
Sep 16, 2020
0.3797
0.3857
0.3658
0.3843
649,840
+0.02(+5.40%)
Sep 15, 2020
0.3445
0.3699
0.3410
0.3646
487,217
+0.03(+8.00%)
Sep 14, 2020
0.3300
0.3593
0.3130
0.3376
849,766
+0.01(+3.91%)
Sep 11, 2020
0.3400
0.3419
0.3102
0.3249
534,100
-0.01(-3.01%)
Sep 10, 2020
0.3227
0.3365
0.3200
0.3350
423,573
+0.01(+2.76%)
Sep 09, 2020
0.3253
0.3289
0.3142
0.3260
332,331
+0.00(+0.56%)
Sep 08, 2020
0.3300
0.3405
0.3130
0.3242
503,594
-0.02(-5.34%)
Sep 04, 2020
0.3300
0.3469
0.3120
0.3425
513,900
+0.01(+1.90%)
Sep 03, 2020
0.3436
0.3436
0.3259
0.3361
637,697
-0.01(-3.97%)
Sep 02, 2020
0.3600
0.3700
0.3400
0.3500
1,052,127
-0.03(-6.69%)
Sep 01, 2020
0.3800
0.3898
0.3500
0.3751
1,926,753
-0.01(-2.82%)
Aug 31, 2020
0.4012
0.4100
0.3738
0.3860
1,579,319
-0.03(-7.68%)
Aug 28, 2020
0.4200
0.4400
0.4051
0.4181
1,941,900
-0.00(-0.45%)
Aug 27, 2020
0.4200
0.4300
0.4200
0.4200
857,502
+0.00(+0.00%)
Aug 26, 2020
0.4175
0.4300
0.4175
0.4200
837,325
-0.01(-2.33%)
Aug 25, 2020
0.4300
0.4400
0.4200
0.4300
960,911
+0.01(+2.36%)
Aug 24, 2020
0.4300
0.4450
0.4151
0.4201
1,253,864
-0.01(-3.34%)
Aug 21, 2020
0.4191
0.4550
0.4180
0.4346
2,165,900
+0.01(+3.08%)
Aug 20, 2020
0.4200
0.4348
0.4050
0.4216
1,937,187
-0.00(-0.78%)
Aug 19, 2020
0.4720
0.4788
0.4201
0.4249
2,773,254
-0.06(-11.48%)
Aug 18, 2020
0.5100
0.5100
0.4700
0.4800
3,128,379
-0.04(-7.69%)
Aug 17, 2020
0.5200
0.5400
0.5000
0.5200
4,123,226
+0.01(+0.99%)
Aug 14, 2020
0.5100
0.5443
0.5000
0.5149
4,076,000
+0.01(+2.98%)
Aug 13, 2020
0.5200
0.5300
0.4900
0.5000
4,537,961
-0.06(-10.47%)
Aug 12, 2020
0.5000
0.5650
0.4850
0.5585
3,115,048
+0.06(+11.70%)
Aug 11, 2020
0.5200
0.5200
0.4800
0.5000
2,630,445
-0.03(-6.02%)
Aug 10, 2020
0.5693
0.5800
0.5215
0.5320
3,034,277
-0.02(-3.18%)
Aug 07, 2020
0.5500
0.5780
0.5200
0.5495
8,124,700
-0.14(-20.36%)
Aug 06, 2020
0.6900
0.7700
0.6500
0.6900
11,185,750
-0.08(-10.39%)
Aug 05, 2020
0.6800
0.7900
0.6200
0.7700
27,887,644
+0.18(+31.31%)
Aug 04, 2020
0.6201
0.6201
0.5410
0.5864
10,626,062
-0.07(-11.15%)
Aug 03, 2020
0.5205
0.7290
0.4980
0.6600
39,405,544
+0.17(+35.52%)
Jul 31, 2020
0.4550
0.5400
0.4400
0.4870
6,317,400
+0.03(+5.87%)
Jul 30, 2020
0.4500
0.4800
0.4400
0.4600
2,015,258
-0.03(-6.01%)
Jul 29, 2020
0.4615
0.5114
0.4451
0.4894
6,656,732
-0.02(-4.04%)
Jul 28, 2020
0.5400
0.6500
0.5000
0.5100
30,694,644
-0.13(-20.31%)
Jul 27, 2020
0.4400
0.5100
0.4300
0.6400
14,043,867
+0.21(+47.47%)
Jul 24, 2020
0.4218
0.4600
0.4002
0.4340
1,719,300
-0.00(-0.66%)
Jul 23, 2020
0.4500
0.4790
0.4301
0.4369
1,993,038
-0.00(-0.70%)
Jul 22, 2020
0.4100
0.4600
0.4100
0.4400
2,456,783
+0.01(+1.73%)
Jul 21, 2020
0.4399
0.4399
0.4032
0.4325
1,178,628
-0.00(-0.25%)
Jul 20, 2020
0.4210
0.4398
0.4210
0.4336
827,977
-0.00(-0.18%)
Jul 17, 2020
0.4300
0.4400
0.4120
0.4344
2,063,500
-0.04(-7.57%)
Jul 16, 2020
0.4900
0.5100
0.4400
0.4700
7,816,529
+0.04(+9.30%)
Jul 15, 2020
0.3900
0.4400
0.3900
0.4300
1,890,161
+0.03(+8.37%)
Jul 14, 2020
0.4200
0.4200
0.3888
0.3968
1,253,499
-0.02(-5.86%)
Jul 13, 2020
0.4600
0.4600
0.4200
0.4215
1,354,793
-0.04(-8.83%)
Jul 10, 2020
0.4550
0.4800
0.4550
0.4623
797,500
-0.01(-1.55%)
Jul 09, 2020
0.4970
0.4970
0.4510
0.4696
1,039,353
-0.00(-0.09%)
Jul 08, 2020
0.4900
0.4900
0.4600
0.4700
1,744,867
-0.03(-6.58%)
Jul 07, 2020
0.4910
0.5257
0.4900
0.5031
1,911,644
-0.02(-4.30%)
Jul 06, 2020
0.5790
0.5795
0.5201
0.5257
4,543,289
-0.06(-10.31%)
Jul 02, 2020
0.8100
0.8890
0.5751
0.5861
44,397,004
+0.06(+10.58%)
Jul 01, 2020
0.4936
0.5500
0.4810
0.5300
2,199,680
+0.03(+6.00%)
Jun 30, 2020
0.4900
0.5200
0.4700
0.5000
289,290
+0.01(+2.04%)
Jun 29, 2020
0.5000
0.5000
0.4615
0.4900
238,701
+0.01(+2.08%)
Jun 26, 2020
0.4990
0.5080
0.4490
0.4800
431,100
-0.02(-3.71%)
Jun 25, 2020
0.5299
0.5389
0.4900
0.4985
441,425
-0.03(-5.75%)
Jun 24, 2020
0.5500
0.5660
0.5011
0.5289
560,192
-0.02(-3.84%)
Jun 23, 2020
0.5600
0.5990
0.5362
0.5500
1,048,649
-0.00(-0.34%)
Jun 22, 2020
0.5180
0.5900
0.5100
0.5519
1,590,234
+0.04(+8.60%)
Jun 19, 2020
0.5500
0.5898
0.4926
0.5082
702,700
-0.08(-13.22%)
Jun 18, 2020
0.4957
0.6513
0.4800
0.5856
3,672,059
+0.09(+17.26%)
Jun 17, 2020
0.5055
0.5200
0.4840
0.4994
189,172
-0.02(-3.96%)
Jun 16, 2020
0.4990
0.5299
0.4700
0.5200
488,664
+0.04(+8.33%)
Jun 15, 2020
0.4800
0.4900
0.4500
0.4800
195,476
+0.01(+1.22%)
Jun 12, 2020
0.5000
0.5090
0.4451
0.4742
441,000
+0.02(+5.38%)
Jun 11, 2020
0.5000
0.5200
0.4000
0.4500
933,528
-0.10(-18.18%)
Jun 10, 2020
0.4855
0.6170
0.4620
0.5500
2,875,522
+0.08(+17.02%)
Jun 09, 2020
0.4800
0.4800
0.4600
0.4700
327,171
-0.01(-1.69%)
Jun 08, 2020
0.4708
0.4890
0.4605
0.4781
596,117
+0.02(+4.89%)
Jun 05, 2020
0.4900
0.4900
0.4500
0.4558
801,500
-0.02(-5.04%)
Jun 04, 2020
0.4400
0.4900
0.4300
0.4800
1,346,483
+0.03(+6.67%)
Jun 03, 2020
0.4000
0.4700
0.3900
0.4500
1,301,832
+0.05(+13.07%)
Jun 02, 2020
0.4010
0.4300
0.3900
0.3980
1,230,341
+0.01(+2.05%)
Jun 01, 2020
0.3900
0.4000
0.3800
0.3900
315,288
+0.00(+0.23%)
May 29, 2020
0.3851
0.3900
0.3726
0.3891
261,400
+0.02(+5.02%)
May 28, 2020
0.3958
0.4100
0.3650
0.3705
421,430
-0.04(-9.63%)
May 27, 2020
0.4100
0.4100
0.3900
0.4100
479,324
+0.00(+0.00%)
May 26, 2020
0.4000
0.4200
0.4000
0.4100
387,354
-0.01(-1.94%)
May 22, 2020
0.4200
0.4349
0.4112
0.4181
286,800
-0.00(-0.45%)
May 21, 2020
0.4300
0.4500
0.4100
0.4200
388,672
-0.02(-4.44%)
May 20, 2020
0.4400
0.4600
0.4275
0.4395
484,370
-0.00(-0.11%)
May 19, 2020
0.4600
0.4600
0.4200
0.4400
275,446
-0.01(-2.22%)
May 18, 2020
0.5000
0.5000
0.4300
0.4500
601,715
+0.00(+0.58%)
May 15, 2020
0.4303
0.4510
0.4000
0.4474
880,200
-0.01(-2.72%)
May 14, 2020
0.4100
0.4600
0.3801
0.4599
1,965,063
+0.06(+14.97%)
May 13, 2020
0.4000
0.4100
0.3800
0.4000
894,839
-0.01(-2.20%)
May 12, 2020
0.4100
0.4200
0.3950
0.4090
721,266
-0.02(-3.76%)
May 11, 2020
0.4100
0.4400
0.3811
0.4250
1,962,213
-0.04(-8.29%)
May 08, 2020
0.4371
0.5400
0.4250
0.4634
5,389,600
+0.04(+10.33%)
May 07, 2020
0.4070
0.4500
0.3900
0.4200
1,568,308
+0.01(+2.94%)
May 06, 2020
0.4220
0.4300
0.3901
0.4080
843,283
-0.01(-2.86%)
May 05, 2020
0.3800
0.4800
0.3800
0.4200
3,528,461
+0.00(+0.00%)
May 04, 2020
0.4000
0.4490
0.3700
0.4200
2,169,559
+0.01(+3.70%)
May 01, 2020
0.4300
0.4450
0.3900
0.4050
1,420,500
-0.05(-11.96%)
Apr 30, 2020
0.3900
0.4600
0.3759
0.4600
4,621,563
+0.05(+12.20%)
Apr 29, 2020
0.7000
0.7500
0.3800
0.4100
34,923,580
+0.03(+7.89%)
Apr 28, 2020
0.3700
0.3900
0.3500
0.3800
497,232
+0.01(+2.70%)
Apr 27, 2020
0.3677
0.3700
0.3450
0.3700
223,242
+0.01(+4.02%)
Apr 24, 2020
0.3690
0.3700
0.3501
0.3557
73,200
-0.01(-3.60%)
Apr 23, 2020
0.3800
0.3800
0.3600
0.3690
52,172
-0.00(-0.27%)
Apr 22, 2020
0.3900
0.3999
0.3649
0.3700
71,865
-0.02(-6.28%)
Apr 21, 2020
0.3874
0.3950
0.3506
0.3948
55,420
+0.02(+6.67%)
Apr 20, 2020
0.3690
0.4000
0.3520
0.3701
201,091
+0.00(+0.03%)
Apr 17, 2020
0.3646
0.3700
0.3503
0.3700
82,100
+0.01(+2.89%)
Apr 16, 2020
0.3730
0.3800
0.3501
0.3596
70,663
+0.01(+2.89%)
Apr 15, 2020
0.3700
0.3700
0.3450
0.3495
53,679
-0.02(-5.46%)
Apr 14, 2020
0.3500
0.3700
0.3401
0.3697
208,816
+0.01(+2.72%)
Apr 13, 2020
0.3700
0.3799
0.3160
0.3599
162,962
-0.00(-0.03%)
Apr 09, 2020
0.3700
0.3700
0.3355
0.3600
186,000
+0.02(+7.37%)
Apr 08, 2020
0.3438
0.3500
0.3275
0.3353
70,207
+0.01(+2.38%)
Apr 07, 2020
0.3400
0.3450
0.3106
0.3275
247,820
+0.01(+2.34%)
Apr 06, 2020
0.3400
0.3450
0.3200
0.3200
75,152
-0.01(-2.50%)
Apr 03, 2020
0.3365
0.3399
0.3110
0.3282
43,600
-0.01(-3.47%)
Apr 02, 2020
0.3500
0.3600
0.3400
0.3400
102,968
-0.01(-2.86%)
Apr 01, 2020
0.3618
0.3750
0.3100
0.3500
51,773
+0.00(+0.00%)
Mar 31, 2020
0.3600
0.4300
0.3100
0.3500
439,688
-0.00(-0.57%)
Mar 30, 2020
0.3440
0.3800
0.3401
0.3520
70,765
-0.01(-2.22%)
Mar 27, 2020
0.3890
0.3900
0.3410
0.3600
129,500
-0.02(-4.64%)
Mar 26, 2020
0.3400
0.3896
0.3400
0.3775
169,702
+0.04(+11.03%)
Mar 25, 2020
0.3500
0.3600
0.3100
0.3400
151,430
-0.01(-2.86%)
Mar 24, 2020
0.3300
0.3500
0.3000
0.3500
256,421
+0.03(+10.94%)
Mar 23, 2020
0.3000
0.3400
0.2900
0.3155
95,691
+0.03(+8.79%)
Mar 20, 2020
0.3100
0.3400
0.2900
0.2900
511,000
+0.00(+0.00%)
Mar 19, 2020
0.2900
0.3000
0.2800
0.2900
254,088
+0.01(+3.39%)
Mar 18, 2020
0.2800
0.3200
0.2601
0.2805
160,432
+0.00(+0.18%)
Mar 17, 2020
0.2850
0.2850
0.2230
0.2800
197,319
+0.00(+0.00%)
Mar 16, 2020
0.2301
0.3000
0.2301
0.2800
216,800
-0.05(-15.15%)
Mar 13, 2020
0.3000
0.3300
0.2650
0.3300
427,500
+0.09(+37.50%)
Mar 12, 2020
0.2100
0.3000
0.2100
0.2400
206,564
-0.07(-22.58%)
Mar 11, 2020
0.3400
0.3400
0.3000
0.3100
116,087
-0.02(-6.54%)
Mar 10, 2020
0.3503
0.3600
0.3314
0.3317
96,023
-0.01(-3.86%)
Mar 09, 2020
0.3450
0.3600
0.3390
0.3450
147,164
-0.03(-6.76%)
Mar 06, 2020
0.3790
0.3790
0.3300
0.3700
166,500
-0.01(-2.63%)
Mar 05, 2020
0.3500
0.3800
0.3498
0.3800
126,374
+0.03(+8.57%)
Mar 04, 2020
0.3650
0.3800
0.3500
0.3500
204,470
-0.01(-1.41%)
Mar 03, 2020
0.3500
0.3700
0.3500
0.3550
112,480
+0.00(+0.03%)
Mar 02, 2020
0.3500
0.3699
0.3500
0.3549
83,152
-0.02(-4.06%)
Feb 28, 2020
0.3791
0.3800
0.3500
0.3699
201,400
-0.01(-2.66%)
Feb 27, 2020
0.3885
0.3885
0.3650
0.3800
115,584
+0.01(+2.70%)
Feb 26, 2020
0.3900
0.3997
0.3600
0.3700
538,873
-0.02(-5.13%)
Feb 25, 2020
0.3900
0.4000
0.3600
0.3900
180,660
-0.01(-2.48%)
Feb 24, 2020
0.4000
0.4200
0.3900
0.3999
91,753
-0.00(-0.03%)
Feb 21, 2020
0.4090
0.4090
0.3902
0.4000
140,600
-0.00(-0.02%)
Feb 20, 2020
0.4007
0.4089
0.4000
0.4001
316,727
+0.00(+0.02%)
Feb 19, 2020
0.4200
0.4200
0.4000
0.4000
195,101
+0.00(+0.00%)
Feb 18, 2020
0.4100
0.4100
0.3827
0.4000
186,100
+0.01(+1.68%)
Feb 14, 2020
0.4200
0.4275
0.3920
0.3934
88,700
-0.02(-4.05%)
Feb 13, 2020
0.4300
0.4300
0.4100
0.4100
122,964
-0.00(-1.13%)
Feb 12, 2020
0.4052
0.4350
0.4020
0.4147
214,699
+0.01(+3.16%)
Feb 11, 2020
0.3900
0.4300
0.3806
0.4020
367,129
+0.00(+0.75%)
Feb 10, 2020
0.3873
0.4000
0.3800
0.3990
167,437
+0.02(+4.70%)
Feb 07, 2020
0.3800
0.3890
0.3800
0.3811
61,100
+0.00(+0.29%)
Feb 06, 2020
0.3800
0.3900
0.3800
0.3800
94,171
-0.01(-2.21%)
Feb 05, 2020
0.3800
0.3950
0.3800
0.3886
51,331
-0.00(-0.05%)
Feb 04, 2020
0.3720
0.3967
0.3706
0.3888
70,205
-0.00(-0.31%)
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
.