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
Insignia Systems
(NQ:
ISIG
)
7.730
UNCHANGED
Last Price
Updated: 3:54 PM EDT, Aug 3, 2023
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 (%)
Apr 30, 2021
5.850
6.370
5.771
6.300
258,200
+0.80(+14.55%)
Apr 29, 2021
5.520
5.860
5.470
5.500
196,567
-0.06(-1.08%)
Apr 28, 2021
5.370
5.700
5.310
5.560
143,580
+0.25(+4.71%)
Apr 27, 2021
5.360
5.400
5.090
5.310
24,750
-0.02(-0.38%)
Apr 26, 2021
5.250
5.490
5.110
5.330
92,609
+0.00(+0.00%)
Apr 23, 2021
5.250
5.343
5.150
5.330
9,700
+0.09(+1.72%)
Apr 22, 2021
5.230
5.250
4.990
5.240
18,695
+0.01(+0.19%)
Apr 21, 2021
4.990
5.270
4.945
5.230
13,558
+0.22(+4.39%)
Apr 20, 2021
5.060
5.250
4.980
5.010
51,410
-0.06(-1.18%)
Apr 19, 2021
4.850
5.165
4.840
5.070
57,898
+0.19(+3.89%)
Apr 16, 2021
4.890
4.989
4.800
4.880
41,600
-0.02(-0.41%)
Apr 15, 2021
4.990
5.180
4.900
4.900
31,688
-0.10(-2.00%)
Apr 14, 2021
5.240
5.440
4.970
5.000
63,115
-0.03(-0.60%)
Apr 13, 2021
5.340
5.490
5.000
5.030
97,592
-0.37(-6.85%)
Apr 12, 2021
5.910
6.000
5.400
5.400
85,148
-0.61(-10.15%)
Apr 09, 2021
6.440
6.440
5.930
6.010
115,200
-0.43(-6.68%)
Apr 08, 2021
6.530
6.820
6.100
6.440
398,145
-0.75(-10.43%)
Apr 07, 2021
7.040
9.220
6.520
7.190
9,988,616
+0.84(+13.23%)
Apr 06, 2021
6.410
6.540
6.310
6.350
3,165,897
-0.01(-0.16%)
Apr 05, 2021
6.270
6.700
6.210
6.360
59,579
+0.03(+0.47%)
Apr 01, 2021
5.830
6.413
5.701
6.330
50,000
+0.46(+7.84%)
Mar 31, 2021
5.680
5.890
5.600
5.870
12,449
+0.19(+3.35%)
Mar 30, 2021
5.650
5.710
5.650
5.680
4,091
+0.04(+0.71%)
Mar 29, 2021
6.030
6.030
5.630
5.640
14,746
-0.40(-6.62%)
Mar 26, 2021
6.171
6.173
5.800
6.040
29,300
-0.01(-0.17%)
Mar 25, 2021
6.190
6.260
6.050
6.050
9,128
-0.21(-3.35%)
Mar 24, 2021
6.200
6.720
6.050
6.260
67,442
-0.01(-0.16%)
Mar 23, 2021
6.840
6.840
6.160
6.270
16,527
-0.52(-7.66%)
Mar 22, 2021
6.420
7.090
6.230
6.790
122,867
+0.38(+5.93%)
Mar 19, 2021
6.280
6.440
6.230
6.410
12,200
+0.26(+4.23%)
Mar 18, 2021
6.290
6.353
6.122
6.150
8,355
-0.22(-3.45%)
Mar 17, 2021
6.270
6.400
6.120
6.370
12,321
+0.10(+1.59%)
Mar 16, 2021
6.600
6.600
6.250
6.270
53,662
-0.31(-4.71%)
Mar 15, 2021
6.650
6.761
6.550
6.580
7,400
-0.05(-0.75%)
Mar 12, 2021
6.540
6.780
6.520
6.630
13,500
-0.11(-1.63%)
Mar 11, 2021
6.350
6.800
6.250
6.740
45,932
+0.42(+6.65%)
Mar 10, 2021
6.320
6.500
6.150
6.320
19,391
-0.12(-1.86%)
Mar 09, 2021
6.250
6.505
6.173
6.440
13,228
+0.33(+5.40%)
Mar 08, 2021
6.060
6.330
6.050
6.110
13,147
+0.03(+0.49%)
Mar 05, 2021
6.390
6.570
5.710
6.080
49,200
-0.28(-4.40%)
Mar 04, 2021
6.610
6.694
6.080
6.360
80,778
-0.25(-3.78%)
Mar 03, 2021
6.770
6.990
6.550
6.610
8,946
-0.17(-2.51%)
Mar 02, 2021
6.980
7.380
6.690
6.780
25,545
-0.14(-2.02%)
Mar 01, 2021
6.696
7.120
6.696
6.920
49,915
+0.11(+1.62%)
Feb 26, 2021
6.940
6.960
6.530
6.810
25,100
-0.17(-2.44%)
Feb 25, 2021
6.920
7.176
6.810
6.980
58,364
+0.12(+1.75%)
Feb 24, 2021
7.050
7.110
6.796
6.860
40,733
-0.22(-3.11%)
Feb 23, 2021
7.420
7.550
6.380
7.080
112,492
-0.48(-6.35%)
Feb 22, 2021
8.180
8.230
7.500
7.560
150,668
-0.69(-8.36%)
Feb 19, 2021
8.350
8.490
8.133
8.250
38,700
-0.04(-0.48%)
Feb 18, 2021
8.490
8.490
8.080
8.290
30,759
-0.17(-2.01%)
Feb 17, 2021
8.530
9.000
8.400
8.460
104,498
-0.39(-4.41%)
Feb 16, 2021
8.510
8.870
8.230
8.850
132,138
+0.31(+3.63%)
Feb 12, 2021
8.180
9.370
8.050
8.540
529,700
+0.41(+5.04%)
Feb 11, 2021
8.130
8.519
8.020
8.130
76,055
+0.00(+0.00%)
Feb 10, 2021
9.130
9.274
7.840
8.130
232,257
-0.95(-10.46%)
Feb 09, 2021
9.110
9.743
8.970
9.080
189,563
-0.02(-0.22%)
Feb 08, 2021
8.310
9.170
8.220
9.100
146,726
+0.75(+8.98%)
Feb 05, 2021
8.120
8.410
7.990
8.350
61,300
+0.35(+4.37%)
Feb 04, 2021
7.710
8.120
7.710
8.000
42,333
+0.26(+3.36%)
Feb 03, 2021
7.700
7.980
7.630
7.740
178,406
+0.03(+0.39%)
Feb 02, 2021
7.590
7.810
7.340
7.710
194,587
+0.05(+0.65%)
Feb 01, 2021
7.680
7.730
6.740
7.660
364,995
+0.16(+2.13%)
Jan 29, 2021
8.010
8.200
7.470
7.500
238,400
-0.51(-6.37%)
Jan 28, 2021
8.740
9.330
7.910
8.010
612,337
-1.07(-11.78%)
Jan 27, 2021
7.900
9.310
7.540
9.080
615,689
+1.08(+13.50%)
Jan 26, 2021
7.600
8.100
7.520
8.000
147,164
+0.49(+6.52%)
Jan 25, 2021
7.900
7.933
7.460
7.510
85,670
-0.33(-4.21%)
Jan 22, 2021
8.260
8.640
7.650
7.840
140,500
-0.72(-8.41%)
Jan 21, 2021
8.280
9.170
7.830
8.560
372,721
+0.29(+3.51%)
Jan 20, 2021
9.490
11.00
8.230
8.270
1,056,530
-1.08(-11.55%)
Jan 19, 2021
9.600
9.979
9.300
9.350
96,533
-0.07(-0.74%)
Jan 15, 2021
9.230
9.600
9.200
9.420
161,400
+0.55(+6.20%)
Jan 14, 2021
8.320
9.200
7.970
8.870
171,698
+0.78(+9.64%)
Jan 13, 2021
8.335
8.421
8.070
8.090
32,660
-0.13(-1.58%)
Jan 12, 2021
8.250
8.500
7.770
8.220
66,380
+0.12(+1.48%)
Jan 11, 2021
8.150
8.470
7.801
8.100
84,261
-0.06(-0.74%)
Jan 08, 2021
8.010
8.200
7.750
8.160
47,000
+0.06(+0.74%)
Jan 07, 2021
7.450
8.160
7.290
8.100
317,373
+0.55(+7.28%)
Jan 06, 2021
7.990
8.160
7.370
7.550
84,757
-0.45(-5.63%)
Jan 05, 2021
6.810
9.000
6.570
8.000
557,135
+0.69(+9.44%)
Jan 04, 2021
4.950
10.41
4.760
7.310
2,137,156
+1.43(+24.33%)
Dec 31, 2020
5.879
5.879
5.879
123,369
-0.56(-8.71%)
Dec 30, 2020
6.650
7.000
6.300
6.440
123,369
-0.70(-9.80%)
Dec 29, 2020
6.230
7.350
5.950
7.140
400,959
+1.05(+17.24%)
Dec 28, 2020
5.950
6.230
5.950
6.090
29,625
+0.07(+1.13%)
Dec 24, 2020
6.109
6.208
5.914
6.022
27,885
+0.00(+0.03%)
Dec 23, 2020
6.020
6.090
5.880
6.020
12,696
+0.00(+0.00%)
Dec 22, 2020
6.370
6.370
5.810
6.020
39,309
-0.14(-2.27%)
Dec 21, 2020
6.160
6.370
6.020
6.160
41,036
+0.00(+0.00%)
Dec 18, 2020
6.160
6.390
6.037
6.160
14,271
+0.00(+0.01%)
Dec 17, 2020
6.356
6.440
6.094
6.159
15,116
-0.10(-1.64%)
Dec 16, 2020
6.420
6.510
6.231
6.262
39,713
-0.25(-3.80%)
Dec 15, 2020
6.440
6.510
6.300
6.509
13,900
-0.00(-0.01%)
Dec 14, 2020
6.350
6.580
6.230
6.510
64,401
+0.24(+3.88%)
Dec 11, 2020
6.300
6.510
6.266
6.267
6,028
-0.03(-0.52%)
Dec 10, 2020
6.300
6.510
6.230
6.300
28,954
-0.21(-3.23%)
Dec 09, 2020
6.791
6.959
6.465
6.510
32,712
-0.35(-5.10%)
Dec 08, 2020
6.930
6.978
6.704
6.860
14,989
-0.08(-1.22%)
Dec 07, 2020
7.000
7.069
6.731
6.945
20,841
+0.01(+0.21%)
Dec 04, 2020
7.210
7.210
6.660
6.930
37,042
-0.21(-2.94%)
Dec 03, 2020
6.860
7.280
6.790
7.140
28,324
-0.14(-1.92%)
Dec 02, 2020
7.280
7.700
6.860
7.280
94,742
+0.00(+0.00%)
Dec 01, 2020
7.140
7.910
6.720
7.280
164,842
-0.07(-0.95%)
Nov 30, 2020
6.370
7.420
6.370
7.350
125,507
+1.00(+15.77%)
Nov 27, 2020
6.230
6.386
6.183
6.349
13,342
-0.06(-0.87%)
Nov 25, 2020
6.415
6.440
6.178
6.405
22,857
+0.04(+0.55%)
Nov 24, 2020
6.440
6.510
6.300
6.370
18,163
-0.02(-0.27%)
Nov 23, 2020
6.440
6.860
6.373
6.388
41,187
-0.05(-0.82%)
Nov 20, 2020
6.440
6.608
6.160
6.440
37,457
+0.07(+1.10%)
Nov 19, 2020
5.950
6.650
5.950
6.370
135,497
+0.35(+5.83%)
Nov 18, 2020
5.845
6.230
5.845
6.019
108,713
+0.14(+2.37%)
Nov 17, 2020
6.230
6.230
5.810
5.880
55,636
-0.21(-3.45%)
Nov 16, 2020
6.440
6.440
6.090
6.090
54,504
-0.36(-5.59%)
Nov 13, 2020
6.160
6.719
5.957
6.450
120,585
+0.08(+1.26%)
Nov 12, 2020
6.510
6.580
6.160
6.370
66,587
-0.21(-3.21%)
Nov 11, 2020
6.609
7.140
6.371
6.581
127,021
-0.09(-1.32%)
Nov 10, 2020
6.740
6.860
6.511
6.670
37,526
-0.19(-2.78%)
Nov 09, 2020
6.580
7.210
6.237
6.860
86,746
+0.21(+3.14%)
Nov 06, 2020
6.790
6.895
6.650
6.651
64,628
-0.14(-2.04%)
Nov 05, 2020
7.070
7.140
6.580
6.790
132,894
-0.56(-7.62%)
Nov 04, 2020
7.210
7.630
7.000
7.350
143,093
-0.28(-3.67%)
Nov 03, 2020
6.440
7.770
6.370
7.630
483,132
+0.49(+6.86%)
Nov 02, 2020
7.700
9.310
6.930
7.140
7,943,824
+1.33(+22.88%)
Oct 30, 2020
6.329
6.449
5.761
5.811
328,871
-0.63(-9.77%)
Oct 29, 2020
8.260
8.540
6.300
6.440
387,277
-2.52(-28.13%)
Oct 28, 2020
8.470
9.240
8.050
8.960
425,695
+0.00(+0.00%)
Oct 27, 2020
9.590
12.18
8.050
8.960
14,583,530
+2.31(+34.74%)
Oct 26, 2020
6.090
6.720
5.390
6.650
941,006
+0.63(+10.47%)
Oct 23, 2020
6.090
6.510
5.744
6.020
202,957
-0.49(-7.53%)
Oct 22, 2020
9.240
9.450
6.300
6.510
665,552
-5.11(-43.98%)
Oct 21, 2020
4.900
12.25
4.900
11.62
2,298,508
+6.82(+141.88%)
Oct 20, 2020
4.907
4.968
4.708
4.804
718
-0.17(-3.34%)
Oct 19, 2020
4.830
5.179
4.830
4.970
1,701
+0.11(+2.31%)
Oct 16, 2020
5.013
5.180
4.844
4.858
2,771
-0.15(-3.09%)
Oct 15, 2020
4.998
5.040
4.620
5.013
5,623
+0.11(+2.30%)
Oct 14, 2020
4.901
4.936
4.900
4.900
4,969
-0.04(-0.72%)
Oct 13, 2020
4.784
4.937
4.620
4.936
2,131
+0.09(+1.79%)
Oct 12, 2020
4.832
5.040
4.481
4.849
13,692
+0.09(+1.87%)
Oct 09, 2020
4.680
4.760
4.424
4.760
6,685
+0.15(+3.23%)
Oct 08, 2020
4.320
4.683
4.270
4.611
4,301
+0.34(+7.98%)
Oct 07, 2020
4.550
4.620
4.200
4.270
6,452
-0.07(-1.66%)
Oct 06, 2020
4.621
4.745
4.340
4.342
2,872
-0.28(-6.03%)
Oct 05, 2020
4.632
4.759
4.621
4.621
811
-0.01(-0.24%)
Oct 02, 2020
4.724
4.802
4.621
4.632
1,928
-0.09(-1.96%)
Oct 01, 2020
4.579
4.746
4.579
4.724
2,163
+0.06(+1.34%)
Sep 30, 2020
4.582
4.936
4.558
4.662
6,506
+0.11(+2.51%)
Sep 29, 2020
4.410
4.548
4.409
4.548
3,782
+0.14(+3.16%)
Sep 28, 2020
4.332
4.438
4.250
4.409
2,298
+0.00(+0.11%)
Sep 25, 2020
4.479
4.479
4.264
4.404
1,814
+0.06(+1.47%)
Sep 24, 2020
4.355
4.511
4.250
4.340
1,453
-0.02(-0.35%)
Sep 23, 2020
4.271
4.479
4.200
4.355
1,324
+0.06(+1.48%)
Sep 22, 2020
4.271
4.582
4.271
4.292
2,524
-0.06(-1.43%)
Sep 21, 2020
4.582
4.582
4.201
4.354
3,812
-0.30(-6.40%)
Sep 18, 2020
4.759
4.830
4.508
4.652
3,428
+0.04(+0.82%)
Sep 17, 2020
4.663
4.760
4.417
4.614
1,648
-0.05(-1.07%)
Sep 16, 2020
3.780
4.865
3.780
4.663
11,488
+0.07(+1.57%)
Sep 15, 2020
4.410
4.592
4.368
4.591
5,453
+0.22(+5.11%)
Sep 14, 2020
4.410
4.550
4.271
4.368
7,991
+0.10(+2.30%)
Sep 11, 2020
4.610
4.690
4.269
4.270
8,700
-0.28(-6.18%)
Sep 10, 2020
4.760
4.830
4.277
4.551
5,274
-0.13(-2.77%)
Sep 09, 2020
4.620
5.040
4.459
4.681
6,427
-0.10(-2.02%)
Sep 08, 2020
4.900
5.026
4.410
4.777
14,629
-0.07(-1.37%)
Sep 04, 2020
5.040
5.292
4.410
4.844
8,600
-0.23(-4.55%)
Sep 03, 2020
5.109
5.110
4.972
5.075
1,749
-0.18(-3.35%)
Sep 02, 2020
5.406
5.406
4.830
5.251
9,966
-0.21(-3.91%)
Sep 01, 2020
5.405
5.655
5.405
5.464
4,765
+0.06(+1.09%)
Aug 31, 2020
5.740
5.740
5.391
5.405
1,416
-0.19(-3.46%)
Aug 28, 2020
5.320
5.670
5.320
5.599
4,500
+0.07(+1.25%)
Aug 27, 2020
5.530
5.530
5.250
5.530
7,317
+0.07(+1.27%)
Aug 26, 2020
5.250
5.529
5.250
5.461
4,629
+0.15(+2.92%)
Aug 25, 2020
5.445
5.529
5.306
5.306
2,424
-0.09(-1.58%)
Aug 24, 2020
5.519
5.598
5.391
5.391
6,096
-0.24(-4.30%)
Aug 21, 2020
5.873
5.873
5.600
5.634
7,071
-0.24(-4.06%)
Aug 20, 2020
5.530
5.873
5.530
5.872
9,068
+0.22(+3.93%)
Aug 19, 2020
5.705
5.740
5.548
5.650
2,409
-0.07(-1.20%)
Aug 18, 2020
5.600
5.739
5.547
5.719
3,070
+0.19(+3.42%)
Aug 17, 2020
5.611
5.783
5.530
5.530
1,313
-0.00(-0.01%)
Aug 14, 2020
5.530
5.771
5.476
5.531
4,014
+0.00(+0.01%)
Aug 13, 2020
5.949
5.949
5.530
5.530
4,200
-0.35(-5.91%)
Aug 12, 2020
5.662
5.902
5.620
5.877
7,752
+0.21(+3.65%)
Aug 11, 2020
5.740
5.880
5.670
5.670
6,319
-0.07(-1.20%)
Aug 10, 2020
5.844
5.883
5.606
5.739
3,821
-0.05(-0.85%)
Aug 07, 2020
5.638
6.020
5.601
5.788
5,157
-0.16(-2.73%)
Aug 06, 2020
5.810
6.160
5.600
5.950
34,238
+0.21(+3.66%)
Aug 05, 2020
5.670
6.020
5.670
5.740
5,905
+0.07(+1.23%)
Aug 04, 2020
5.600
6.230
5.460
5.670
52,349
+0.07(+1.25%)
Aug 03, 2020
5.530
5.950
5.390
5.600
31,707
+0.21(+3.90%)
Jul 31, 2020
5.250
5.950
5.110
5.390
39,585
-0.00(-0.05%)
Jul 30, 2020
5.320
5.493
5.251
5.393
10,786
+0.07(+1.29%)
Jul 29, 2020
5.510
5.600
5.324
5.324
3,204
-0.25(-4.56%)
Jul 28, 2020
5.495
5.599
5.495
5.578
4,308
+0.07(+1.26%)
Jul 27, 2020
5.581
5.725
5.495
5.509
1,163
-0.22(-3.77%)
Jul 24, 2020
5.495
5.808
5.495
5.725
6,514
+0.19(+3.52%)
Jul 23, 2020
5.624
5.807
5.487
5.530
4,133
-0.16(-2.88%)
Jul 22, 2020
5.810
5.880
5.623
5.694
3,659
-0.15(-2.55%)
Jul 21, 2020
5.670
5.950
5.565
5.843
10,134
+0.38(+7.01%)
Jul 20, 2020
5.460
5.810
5.460
5.460
15,637
-0.14(-2.50%)
Jul 17, 2020
5.530
5.829
5.530
5.600
6,385
-0.25(-4.19%)
Jul 16, 2020
5.740
6.090
5.390
5.845
31,696
-0.25(-4.02%)
Jul 15, 2020
7.420
7.475
5.740
6.090
24,017
-0.14(-2.25%)
Jul 14, 2020
6.440
7.630
6.020
6.230
71,120
-0.49(-7.29%)
Jul 13, 2020
5.180
9.590
5.180
6.720
640,068
+1.50(+28.84%)
Jul 10, 2020
5.250
5.467
4.977
5.216
414
+0.10(+1.93%)
Jul 09, 2020
5.179
5.877
5.010
5.117
10,692
-0.06(-1.20%)
Jul 08, 2020
5.040
5.179
4.907
5.179
709
+0.14(+2.76%)
Jul 07, 2020
5.040
5.200
5.040
5.040
482
+0.00(+0.00%)
Jul 06, 2020
5.250
5.250
5.040
5.040
2,207
-0.00(-0.03%)
Jul 02, 2020
5.320
5.320
5.041
5.041
1,000
-0.14(-2.68%)
Jul 01, 2020
5.318
5.388
5.025
5.180
2,674
+0.18(+3.51%)
Jun 30, 2020
5.600
5.600
4.900
5.004
4,201
-0.25(-4.71%)
Jun 29, 2020
5.599
5.599
5.251
5.251
2,088
-0.28(-5.03%)
Jun 26, 2020
5.530
5.599
5.390
5.529
5,085
+0.14(+2.58%)
Jun 25, 2020
5.444
5.567
5.390
5.390
952
-0.00(-0.05%)
Jun 24, 2020
5.391
5.599
5.390
5.393
332
-0.10(-1.88%)
Jun 23, 2020
5.600
5.600
5.391
5.496
2,677
-0.20(-3.49%)
Jun 22, 2020
5.607
5.695
5.389
5.695
5,796
+0.35(+6.52%)
Jun 19, 2020
5.461
5.594
5.320
5.347
5,185
-0.29(-5.22%)
Jun 18, 2020
5.688
5.740
5.460
5.641
6,901
-0.10(-1.72%)
Jun 17, 2020
5.738
5.740
5.460
5.740
3,497
+0.25(+4.62%)
Jun 16, 2020
5.670
5.729
5.426
5.487
2,137
-0.10(-1.84%)
Jun 15, 2020
5.320
5.740
5.320
5.590
3,570
+0.06(+1.08%)
Jun 12, 2020
5.461
5.739
5.285
5.530
4,628
+0.20(+3.84%)
Jun 11, 2020
5.279
5.740
5.250
5.326
2,136
-0.27(-4.90%)
Jun 10, 2020
5.670
5.740
5.355
5.600
5,673
+0.14(+2.56%)
Jun 09, 2020
5.040
6.720
5.015
5.460
63,017
+0.49(+9.86%)
Jun 08, 2020
5.180
5.447
4.900
4.970
19,638
+0.08(+1.60%)
Jun 05, 2020
4.831
5.460
4.621
4.892
15,942
-0.08(-1.58%)
Jun 04, 2020
4.661
6.650
4.661
4.970
65,350
+0.31(+6.62%)
Jun 03, 2020
4.760
4.829
4.550
4.661
2,696
-0.03(-0.61%)
Jun 02, 2020
4.830
4.830
4.690
4.690
660
-0.14(-2.87%)
Jun 01, 2020
4.806
4.829
4.621
4.829
2,076
+0.21(+4.52%)
May 29, 2020
4.621
4.805
4.620
4.620
642
-0.00(-0.02%)
May 28, 2020
4.759
4.829
4.621
4.621
2,003
+0.13(+2.92%)
May 27, 2020
4.812
4.829
4.410
4.490
3,354
-0.13(-2.83%)
May 26, 2020
4.690
4.829
4.550
4.621
3,878
-0.07(-1.48%)
May 22, 2020
4.480
4.690
4.411
4.690
2,485
+0.14(+3.08%)
May 21, 2020
4.620
4.620
4.481
4.550
2,224
+0.00(+0.00%)
May 20, 2020
4.410
4.550
4.410
4.550
1,845
+0.00(+0.00%)
May 19, 2020
4.480
4.620
4.480
4.550
2,640
+0.00(+0.00%)
May 18, 2020
4.810
4.811
4.200
4.550
14,949
-0.26(-5.43%)
May 15, 2020
4.621
4.815
4.621
4.811
500
+0.05(+1.10%)
May 14, 2020
4.621
4.829
4.620
4.759
2,018
+0.12(+2.49%)
May 13, 2020
4.854
4.854
4.620
4.643
1,262
+0.02(+0.50%)
May 12, 2020
4.760
4.855
4.620
4.620
3,740
-0.14(-2.94%)
May 11, 2020
4.760
5.039
4.620
4.760
5,664
-0.03(-0.66%)
May 08, 2020
4.785
5.038
4.550
4.792
6,642
-0.07(-1.51%)
May 07, 2020
4.691
5.040
4.480
4.865
12,013
-0.25(-4.92%)
May 06, 2020
4.620
6.901
4.620
5.117
172,784
+0.43(+9.10%)
May 05, 2020
4.977
4.977
4.690
4.690
398
-0.28(-5.63%)
May 04, 2020
5.041
5.180
4.761
4.970
348
-0.07(-1.42%)
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
.