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
)
2.420
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 (%)
Apr 30, 2021
0.8700
0.9289
0.8600
0.8800
1,814,500
-0.01(-0.62%)
Apr 29, 2021
0.9400
0.9698
0.8501
0.8855
2,418,197
-0.05(-5.80%)
Apr 28, 2021
0.9700
1.000
0.9100
0.9400
3,524,791
-0.09(-8.74%)
Apr 27, 2021
0.9100
1.100
0.9000
1.030
6,929,350
+0.13(+14.46%)
Apr 26, 2021
0.7980
0.9667
0.7900
0.8999
4,760,034
+0.12(+15.82%)
Apr 23, 2021
0.7883
0.8088
0.7701
0.7770
2,397,600
-0.02(-2.79%)
Apr 22, 2021
0.7663
0.8375
0.7250
0.7993
3,462,257
+0.03(+4.33%)
Apr 21, 2021
0.6511
0.7777
0.6500
0.7661
3,718,303
+0.10(+15.03%)
Apr 20, 2021
0.7260
0.7333
0.6600
0.6660
3,317,918
-0.07(-10.00%)
Apr 19, 2021
0.7400
0.7700
0.7300
0.7400
3,654,776
-0.03(-3.90%)
Apr 16, 2021
0.9000
0.9000
0.7629
0.7700
8,188,200
-0.27(-25.96%)
Apr 15, 2021
1.110
1.140
1.020
1.040
3,464,197
-0.10(-8.77%)
Apr 14, 2021
1.240
1.260
1.100
1.140
3,146,012
-0.09(-7.32%)
Apr 13, 2021
1.170
1.230
1.060
1.230
4,286,026
+0.08(+6.96%)
Apr 12, 2021
1.210
1.270
1.140
1.150
3,170,998
-0.07(-5.74%)
Apr 09, 2021
1.240
1.258
1.160
1.220
2,870,500
-0.03(-2.40%)
Apr 08, 2021
1.280
1.300
1.210
1.250
2,215,675
-0.02(-1.57%)
Apr 07, 2021
1.350
1.350
1.250
1.270
2,638,927
-0.08(-5.93%)
Apr 06, 2021
1.350
1.420
1.310
1.350
3,846,303
+0.00(+0.00%)
Apr 05, 2021
1.360
1.440
1.340
1.350
3,567,633
-0.03(-2.17%)
Apr 01, 2021
1.430
1.480
1.355
1.380
2,695,900
-0.03(-2.13%)
Mar 31, 2021
1.320
1.440
1.310
1.410
4,947,077
+0.03(+2.17%)
Mar 30, 2021
1.350
1.380
1.280
1.380
2,500,268
+0.03(+2.22%)
Mar 29, 2021
1.400
1.420
1.310
1.350
2,459,495
-0.09(-6.25%)
Mar 26, 2021
1.380
1.440
1.263
1.440
3,118,400
+0.03(+2.13%)
Mar 25, 2021
1.200
1.410
1.180
1.410
4,141,639
+0.13(+10.16%)
Mar 24, 2021
1.440
1.460
1.260
1.280
4,244,954
-0.13(-9.22%)
Mar 23, 2021
1.560
1.560
1.400
1.410
4,061,645
-0.14(-9.03%)
Mar 22, 2021
1.660
1.670
1.550
1.550
3,138,385
-0.11(-6.63%)
Mar 19, 2021
1.640
1.710
1.580
1.660
3,166,800
+0.08(+5.06%)
Mar 18, 2021
1.670
1.830
1.580
1.580
9,452,413
-0.13(-7.60%)
Mar 17, 2021
1.550
1.770
1.540
1.710
6,435,450
+0.09(+5.56%)
Mar 16, 2021
1.710
1.710
1.560
1.620
3,870,400
-0.11(-6.36%)
Mar 15, 2021
1.700
1.790
1.680
1.730
5,501,315
+0.12(+7.45%)
Mar 12, 2021
1.570
1.770
1.530
1.610
9,264,500
-0.12(-6.94%)
Mar 11, 2021
1.720
1.850
1.660
1.730
11,806,513
+0.01(+0.58%)
Mar 10, 2021
1.810
1.920
1.630
1.720
20,634,370
+0.01(+0.58%)
Mar 09, 2021
1.420
1.870
1.380
1.710
27,058,562
+0.40(+30.53%)
Mar 08, 2021
1.480
1.500
1.280
1.310
5,640,751
-0.09(-6.43%)
Mar 05, 2021
1.400
1.420
1.050
1.400
7,311,800
+0.08(+6.06%)
Mar 04, 2021
1.580
1.640
1.220
1.320
9,667,052
-0.34(-20.48%)
Mar 03, 2021
1.770
1.810
1.620
1.660
6,289,287
-0.05(-2.92%)
Mar 02, 2021
1.920
1.960
1.670
1.710
5,633,540
-0.10(-5.52%)
Mar 01, 2021
1.730
2.000
1.700
1.810
8,760,723
+0.16(+9.70%)
Feb 26, 2021
1.750
1.835
1.580
1.650
5,616,900
-0.09(-5.17%)
Feb 25, 2021
1.950
2.010
1.700
1.740
6,902,743
-0.14(-7.45%)
Feb 24, 2021
1.950
2.130
1.880
1.880
8,160,910
+0.04(+2.17%)
Feb 23, 2021
1.760
1.940
1.510
1.840
12,641,809
-0.44(-19.30%)
Feb 22, 2021
2.230
2.560
2.200
2.280
13,241,627
-0.38(-14.29%)
Feb 19, 2021
2.730
3.120
2.560
2.660
66,118,000
+0.24(+9.92%)
Feb 18, 2021
2.600
2.950
2.340
2.420
31,831,376
-1.00(-29.24%)
Feb 17, 2021
2.060
3.440
1.980
3.420
93,664,752
+1.47(+75.38%)
Feb 16, 2021
2.130
2.180
1.930
1.950
18,503,950
+0.05(+2.63%)
Feb 12, 2021
1.900
2.120
1.500
1.900
19,207,800
-0.28(-12.84%)
Feb 11, 2021
2.020
2.490
1.940
2.180
53,394,376
+0.46(+26.74%)
Feb 10, 2021
1.770
1.850
1.600
1.720
16,129,201
-0.26(-13.13%)
Feb 09, 2021
1.990
2.370
1.810
1.980
67,298,552
+0.31(+18.56%)
Feb 08, 2021
1.630
1.850
1.440
1.670
106,772,552
+0.45(+36.89%)
Feb 05, 2021
1.260
1.280
1.170
1.220
4,023,700
-0.03(-2.40%)
Feb 04, 2021
1.280
1.290
1.230
1.250
3,285,087
+0.00(+0.00%)
Feb 03, 2021
1.250
1.390
1.210
1.250
6,129,842
+0.02(+1.63%)
Feb 02, 2021
1.220
1.290
1.160
1.230
6,483,691
+0.03(+2.50%)
Feb 01, 2021
1.250
1.280
1.170
1.200
6,371,007
-0.05(-4.00%)
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%)
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
.