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
Vuzix Corp
(NQ:
VUZI
)
1.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
May 28, 2021
19.12
19.37
17.40
17.46
6,331,214
-1.63(-8.54%)
May 27, 2021
19.10
19.41
17.90
19.09
4,912,924
+0.33(+1.76%)
May 26, 2021
17.26
19.20
17.13
18.76
8,561,351
+1.72(+10.09%)
May 25, 2021
16.47
17.61
16.38
17.04
3,770,306
+0.63(+3.84%)
May 24, 2021
16.02
16.63
15.42
16.41
4,467,512
+0.41(+2.56%)
May 21, 2021
17.03
17.03
15.77
16.00
2,981,030
-0.63(-3.79%)
May 20, 2021
16.20
16.66
15.68
16.63
2,853,061
+0.60(+3.74%)
May 19, 2021
15.90
16.35
15.44
16.03
2,848,777
-0.54(-3.26%)
May 18, 2021
15.68
17.28
15.60
16.57
5,382,795
+0.98(+6.29%)
May 17, 2021
15.50
16.06
15.16
15.59
2,381,926
-0.11(-0.70%)
May 14, 2021
15.49
16.07
14.82
15.70
4,239,738
+0.53(+3.49%)
May 13, 2021
15.98
16.57
14.53
15.17
4,314,635
-0.49(-3.13%)
May 12, 2021
15.89
16.34
15.22
15.66
4,764,891
-1.26(-7.45%)
May 11, 2021
13.70
17.41
13.70
16.92
9,047,267
-0.37(-2.14%)
May 10, 2021
18.02
18.30
16.95
17.29
6,267,875
-1.53(-8.13%)
May 07, 2021
20.10
20.65
18.56
18.82
5,817,768
-1.08(-5.43%)
May 06, 2021
20.62
20.83
19.24
19.90
4,344,309
-0.88(-4.23%)
May 05, 2021
21.95
22.26
20.65
20.78
3,736,162
-0.91(-4.20%)
May 04, 2021
21.14
21.75
20.23
21.69
4,422,011
+0.19(+0.88%)
May 03, 2021
23.05
23.31
21.02
21.50
5,675,821
-1.57(-6.81%)
Apr 30, 2021
22.88
24.21
22.70
23.07
2,876,800
-0.61(-2.58%)
Apr 29, 2021
24.84
24.98
22.67
23.68
4,469,340
-0.91(-3.70%)
Apr 28, 2021
23.54
25.13
22.81
24.59
4,636,109
+0.57(+2.37%)
Apr 27, 2021
26.25
26.44
23.31
24.02
7,019,332
-1.80(-6.97%)
Apr 26, 2021
23.76
25.82
23.75
25.82
6,358,677
+2.69(+11.63%)
Apr 23, 2021
22.01
23.25
21.50
23.13
4,285,100
+1.25(+5.71%)
Apr 22, 2021
23.69
24.89
21.39
21.88
7,170,926
-0.99(-4.33%)
Apr 21, 2021
20.54
23.00
20.01
22.87
7,186,455
+2.29(+11.13%)
Apr 20, 2021
21.95
22.65
20.36
20.58
5,559,128
-1.57(-7.09%)
Apr 19, 2021
22.53
23.44
21.37
22.15
4,897,711
-0.78(-3.40%)
Apr 16, 2021
23.26
24.10
22.15
22.93
5,449,600
-0.23(-0.99%)
Apr 15, 2021
25.96
26.20
22.66
23.16
8,017,776
-2.64(-10.23%)
Apr 14, 2021
26.18
27.80
25.40
25.80
5,377,839
-0.02(-0.08%)
Apr 13, 2021
27.38
28.36
25.33
25.82
5,453,122
-0.41(-1.56%)
Apr 12, 2021
29.00
29.27
26.00
26.23
6,559,411
-3.04(-10.39%)
Apr 09, 2021
30.38
32.43
27.80
29.27
11,743,001
-1.30(-4.25%)
Apr 08, 2021
29.01
32.16
28.51
30.57
11,818,086
+1.63(+5.63%)
Apr 07, 2021
27.57
31.20
27.31
28.94
11,828,640
+0.82(+2.92%)
Apr 06, 2021
27.52
28.89
26.33
28.12
6,528,312
+0.18(+0.64%)
Apr 05, 2021
25.27
28.80
23.78
27.94
9,578,302
+3.09(+12.43%)
Apr 01, 2021
25.07
25.74
23.47
24.85
6,854,300
-0.59(-2.32%)
Mar 31, 2021
22.55
26.15
22.49
25.44
10,577,200
+3.42(+15.53%)
Mar 30, 2021
20.30
22.59
19.90
22.02
7,669,600
+1.38(+6.69%)
Mar 29, 2021
22.32
23.58
20.50
20.64
9,035,531
-2.20(-9.63%)
Mar 26, 2021
22.28
23.88
20.40
22.84
28,542,000
-3.48(-13.22%)
Mar 25, 2021
21.78
27.16
21.51
26.32
10,947,024
+3.27(+14.19%)
Mar 24, 2021
26.94
27.00
23.00
23.05
6,160,952
-3.20(-12.19%)
Mar 23, 2021
27.39
30.65
25.88
26.25
8,700,372
-1.38(-4.99%)
Mar 22, 2021
28.65
29.38
26.03
27.63
8,362,104
-1.18(-4.10%)
Mar 19, 2021
23.53
29.59
22.85
28.81
19,385,800
+4.97(+20.85%)
Mar 18, 2021
21.05
26.26
20.60
23.84
15,038,775
+1.87(+8.51%)
Mar 17, 2021
18.49
22.09
17.97
21.97
7,670,470
+3.03(+16.00%)
Mar 16, 2021
20.85
22.66
18.67
18.94
8,246,643
-3.28(-14.76%)
Mar 15, 2021
21.68
22.70
19.89
22.22
11,239,211
+0.10(+0.45%)
Mar 12, 2021
18.09
22.22
17.00
22.12
8,304,900
+2.61(+13.38%)
Mar 11, 2021
16.84
19.93
16.52
19.51
6,624,393
+3.32(+20.51%)
Mar 10, 2021
16.72
17.53
15.29
16.19
5,425,859
+0.38(+2.40%)
Mar 09, 2021
14.94
16.54
14.35
15.81
5,451,255
+2.05(+14.90%)
Mar 08, 2021
16.90
17.10
13.52
13.76
7,653,300
-2.28(-14.21%)
Mar 05, 2021
16.00
17.39
12.74
16.04
17,018,900
+0.42(+2.69%)
Mar 04, 2021
19.99
20.59
15.10
15.62
10,422,248
-4.64(-22.90%)
Mar 03, 2021
23.19
23.30
19.60
20.26
5,266,814
-2.46(-10.83%)
Mar 02, 2021
23.14
26.08
22.54
22.72
8,665,565
-0.87(-3.69%)
Mar 01, 2021
20.56
23.95
19.79
23.59
10,440,656
+4.77(+25.35%)
Feb 26, 2021
18.55
19.66
17.21
18.82
6,292,600
+0.74(+4.09%)
Feb 25, 2021
19.27
20.38
17.51
18.08
6,444,521
-0.81(-4.29%)
Feb 24, 2021
20.00
21.48
18.73
18.89
6,353,227
-0.27(-1.41%)
Feb 23, 2021
18.23
20.60
15.50
19.16
9,616,345
-1.32(-6.45%)
Feb 22, 2021
20.39
24.44
19.56
20.48
24,409,794
+2.75(+15.51%)
Feb 19, 2021
16.07
17.95
15.81
17.73
5,184,000
+1.89(+11.93%)
Feb 18, 2021
15.93
16.91
15.01
15.84
4,689,799
-0.99(-5.88%)
Feb 17, 2021
17.82
18.15
15.88
16.83
4,684,454
-0.33(-1.92%)
Feb 16, 2021
16.60
17.36
14.74
17.16
9,142,234
+0.21(+1.24%)
Feb 12, 2021
13.24
16.96
13.10
16.95
7,784,500
+3.60(+26.97%)
Feb 11, 2021
14.08
14.11
12.55
13.35
3,437,258
-0.41(-2.98%)
Feb 10, 2021
14.48
14.71
12.66
13.76
4,643,493
-0.19(-1.36%)
Feb 09, 2021
13.09
14.65
13.00
13.95
4,386,876
+1.05(+8.14%)
Feb 08, 2021
12.69
13.20
12.56
12.90
4,057,933
+0.42(+3.37%)
Feb 05, 2021
12.80
12.96
12.07
12.48
2,467,500
+0.06(+0.48%)
Feb 04, 2021
12.26
12.83
11.68
12.42
4,309,481
+0.66(+5.61%)
Feb 03, 2021
11.87
11.93
11.47
11.76
2,050,536
+0.15(+1.29%)
Feb 02, 2021
11.85
12.14
11.30
11.61
3,473,567
+0.05(+0.43%)
Feb 01, 2021
11.60
12.00
10.70
11.56
4,584,592
+0.51(+4.62%)
Jan 29, 2021
12.12
12.30
10.65
11.05
6,058,900
-1.31(-10.60%)
Jan 28, 2021
13.71
14.14
12.15
12.36
4,064,371
-1.58(-11.33%)
Jan 27, 2021
13.90
15.49
13.41
13.94
2,868,284
-0.92(-6.19%)
Jan 26, 2021
14.75
16.34
14.33
14.86
4,304,328
+0.04(+0.27%)
Jan 25, 2021
13.22
15.40
12.03
14.82
8,986,802
+2.45(+19.81%)
Jan 22, 2021
10.57
12.81
10.04
12.37
11,228,700
+1.47(+13.49%)
Jan 21, 2021
11.49
11.89
10.08
10.90
4,616,646
-0.27(-2.42%)
Jan 20, 2021
9.280
11.31
9.250
11.17
7,329,579
+1.94(+21.02%)
Jan 19, 2021
9.540
9.600
8.760
9.230
2,686,094
+0.24(+2.61%)
Jan 15, 2021
9.600
10.30
8.840
8.995
3,589,500
-0.50(-5.22%)
Jan 14, 2021
9.940
10.03
8.960
9.490
4,123,316
-0.26(-2.67%)
Jan 13, 2021
8.840
10.49
8.750
9.750
9,568,100
+1.00(+11.43%)
Jan 12, 2021
8.810
9.040
8.620
8.750
1,591,317
-0.02(-0.23%)
Jan 11, 2021
8.800
9.390
8.560
8.770
2,951,730
-0.26(-2.88%)
Jan 08, 2021
9.390
9.390
8.650
9.030
2,052,300
-0.17(-1.85%)
Jan 07, 2021
8.830
9.430
8.800
9.200
1,692,919
+0.57(+6.60%)
Jan 06, 2021
9.020
9.950
8.510
8.630
3,494,670
-0.19(-2.15%)
Jan 05, 2021
8.380
9.210
8.190
8.820
2,126,504
+0.34(+4.01%)
Jan 04, 2021
9.100
9.500
8.330
8.480
1,687,111
-0.60(-6.61%)
Dec 31, 2020
9.080
9.080
9.080
2,827,505
-0.23(-2.47%)
Dec 30, 2020
8.560
9.680
8.520
9.310
2,827,505
+1.02(+12.30%)
Dec 29, 2020
9.070
9.090
8.130
8.290
2,365,795
-0.84(-9.20%)
Dec 28, 2020
9.240
9.690
8.800
9.130
2,726,015
+0.08(+0.88%)
Dec 24, 2020
9.500
9.505
8.070
9.050
3,968,200
-0.11(-1.20%)
Dec 23, 2020
10.98
11.00
9.020
9.160
4,799,878
-1.44(-13.58%)
Dec 22, 2020
8.920
10.87
8.340
10.60
11,120,876
+1.72(+19.37%)
Dec 21, 2020
8.100
8.880
7.650
8.880
8,168,940
+0.57(+6.86%)
Dec 18, 2020
6.840
9.250
6.810
8.310
32,595,200
+1.65(+24.77%)
Dec 17, 2020
6.390
7.080
6.380
6.660
6,089,645
+0.31(+4.88%)
Dec 16, 2020
5.650
6.550
5.600
6.350
6,966,610
+0.61(+10.63%)
Dec 15, 2020
4.840
5.860
4.760
5.740
9,883,627
+0.91(+18.84%)
Dec 14, 2020
4.430
4.930
4.360
4.830
4,090,824
+0.49(+11.29%)
Dec 11, 2020
4.160
4.400
4.121
4.340
1,154,800
+0.21(+5.08%)
Dec 10, 2020
4.240
4.330
4.090
4.130
754,446
-0.05(-1.20%)
Dec 09, 2020
4.410
4.480
4.090
4.180
1,155,240
-0.16(-3.69%)
Dec 08, 2020
4.400
4.510
4.310
4.340
695,937
-0.03(-0.69%)
Dec 07, 2020
4.180
4.570
4.110
4.370
1,630,844
+0.16(+3.80%)
Dec 04, 2020
4.270
4.380
4.170
4.210
802,600
-0.10(-2.32%)
Dec 03, 2020
4.190
4.350
4.120
4.310
953,477
+0.15(+3.61%)
Dec 02, 2020
4.100
4.310
3.890
4.160
1,240,735
-0.01(-0.24%)
Dec 01, 2020
4.340
4.370
4.130
4.170
1,364,174
-0.18(-4.14%)
Nov 30, 2020
4.150
4.350
4.000
4.350
1,533,620
+0.21(+5.07%)
Nov 27, 2020
4.180
4.210
4.045
4.140
405,800
+0.10(+2.48%)
Nov 25, 2020
4.120
4.120
3.970
4.040
491,300
-0.09(-2.18%)
Nov 24, 2020
3.960
4.160
3.850
4.130
1,429,583
+0.18(+4.56%)
Nov 23, 2020
3.950
3.990
3.810
3.950
773,185
+0.07(+1.80%)
Nov 20, 2020
4.000
4.040
3.850
3.880
717,300
-0.10(-2.51%)
Nov 19, 2020
3.680
4.040
3.650
3.980
1,228,800
+0.29(+7.86%)
Nov 18, 2020
3.760
3.790
3.630
3.690
602,636
-0.05(-1.34%)
Nov 17, 2020
3.890
3.890
3.670
3.740
962,353
-0.16(-4.10%)
Nov 16, 2020
3.780
3.900
3.590
3.900
1,112,514
+0.14(+3.72%)
Nov 13, 2020
3.750
3.820
3.670
3.760
671,500
+0.03(+0.80%)
Nov 12, 2020
3.950
3.970
3.630
3.730
1,457,509
-0.15(-3.87%)
Nov 11, 2020
3.590
3.950
3.480
3.880
1,578,078
+0.45(+13.12%)
Nov 10, 2020
3.650
3.770
3.400
3.430
2,171,018
-0.36(-9.50%)
Nov 09, 2020
4.070
4.080
3.770
3.790
1,166,731
-0.14(-3.56%)
Nov 06, 2020
4.030
4.065
3.920
3.930
723,800
-0.11(-2.72%)
Nov 05, 2020
4.070
4.090
3.950
4.040
823,292
+0.08(+2.02%)
Nov 04, 2020
4.030
4.040
3.840
3.960
804,903
+0.00(+0.00%)
Nov 03, 2020
3.860
4.050
3.810
3.960
911,628
+0.14(+3.66%)
Nov 02, 2020
4.080
4.080
3.760
3.820
1,013,116
-0.12(-3.05%)
Oct 30, 2020
3.980
4.040
3.750
3.940
2,308,200
-0.11(-2.72%)
Oct 29, 2020
3.970
4.150
3.910
4.050
845,818
+0.14(+3.58%)
Oct 28, 2020
4.050
4.100
3.850
3.910
1,575,692
-0.29(-6.90%)
Oct 27, 2020
4.200
4.250
4.160
4.200
574,576
+0.00(+0.00%)
Oct 26, 2020
4.380
4.385
4.030
4.200
1,454,462
-0.19(-4.33%)
Oct 23, 2020
4.400
4.440
4.250
4.390
661,100
+0.03(+0.69%)
Oct 22, 2020
4.320
4.420
4.160
4.360
956,457
+0.07(+1.63%)
Oct 21, 2020
4.470
4.500
4.160
4.290
1,286,158
-0.18(-4.03%)
Oct 20, 2020
4.690
4.710
4.370
4.470
1,326,111
-0.16(-3.46%)
Oct 19, 2020
4.960
5.000
4.570
4.630
1,687,429
-0.24(-4.93%)
Oct 16, 2020
4.680
5.100
4.640
4.870
3,876,700
+0.19(+4.06%)
Oct 15, 2020
4.520
4.750
4.470
4.680
1,107,526
+0.06(+1.30%)
Oct 14, 2020
4.960
4.960
4.500
4.620
2,125,524
-0.22(-4.55%)
Oct 13, 2020
4.800
5.080
4.710
4.840
2,596,102
+0.10(+2.11%)
Oct 12, 2020
4.690
5.310
4.580
4.740
9,614,787
+0.18(+3.95%)
Oct 09, 2020
4.500
4.600
4.430
4.560
1,117,900
+0.14(+3.17%)
Oct 08, 2020
4.530
4.570
4.380
4.420
723,384
-0.04(-0.90%)
Oct 07, 2020
4.470
4.550
4.400
4.460
806,839
+0.08(+1.83%)
Oct 06, 2020
4.540
4.830
4.350
4.380
2,171,225
-0.14(-3.10%)
Oct 05, 2020
4.450
4.630
4.400
4.520
778,067
+0.08(+1.80%)
Oct 02, 2020
4.320
4.610
4.260
4.440
1,305,500
-0.22(-4.72%)
Oct 01, 2020
4.580
4.740
4.560
4.660
1,006,975
+0.10(+2.19%)
Sep 30, 2020
4.450
4.690
4.400
4.560
2,087,972
+0.12(+2.70%)
Sep 29, 2020
4.260
4.530
4.210
4.440
1,971,516
+0.23(+5.46%)
Sep 28, 2020
4.200
4.280
4.120
4.210
901,818
+0.11(+2.68%)
Sep 25, 2020
3.850
4.236
3.850
4.100
1,683,400
+0.27(+7.05%)
Sep 24, 2020
3.890
4.040
3.810
3.830
1,089,775
-0.20(-4.96%)
Sep 23, 2020
4.390
4.430
3.980
4.030
2,239,405
-0.40(-9.03%)
Sep 22, 2020
4.510
4.540
4.220
4.430
1,069,417
-0.01(-0.23%)
Sep 21, 2020
4.600
4.720
4.350
4.440
1,426,938
-0.30(-6.33%)
Sep 18, 2020
4.700
4.750
4.400
4.740
2,026,600
+0.12(+2.60%)
Sep 17, 2020
4.160
4.780
4.140
4.620
3,810,223
+0.39(+9.22%)
Sep 16, 2020
4.240
4.540
4.110
4.230
3,220,737
+0.04(+0.95%)
Sep 15, 2020
4.110
4.250
4.090
4.190
796,396
+0.10(+2.44%)
Sep 14, 2020
4.050
4.230
3.960
4.090
1,340,663
+0.08(+2.00%)
Sep 11, 2020
4.190
4.235
3.810
4.010
1,880,500
-0.14(-3.37%)
Sep 10, 2020
4.430
4.550
4.070
4.150
2,358,843
-0.12(-2.81%)
Sep 09, 2020
3.980
4.330
3.920
4.270
3,962,667
+0.44(+11.49%)
Sep 08, 2020
4.180
4.380
3.820
3.830
2,347,482
-0.56(-12.76%)
Sep 04, 2020
4.300
4.470
3.650
4.390
6,924,500
-0.37(-7.77%)
Sep 03, 2020
4.090
5.100
3.910
4.760
27,005,034
+0.71(+17.53%)
Sep 02, 2020
3.890
4.200
3.810
4.050
4,000,523
+0.26(+6.86%)
Sep 01, 2020
3.790
4.030
3.760
3.790
1,877,406
+0.07(+1.88%)
Aug 31, 2020
3.840
3.840
3.680
3.720
603,687
-0.12(-3.12%)
Aug 28, 2020
3.710
3.950
3.650
3.840
1,154,300
+0.15(+4.07%)
Aug 27, 2020
3.680
3.770
3.610
3.690
431,206
-0.01(-0.27%)
Aug 26, 2020
3.700
3.770
3.600
3.700
558,518
-0.02(-0.54%)
Aug 25, 2020
3.710
3.770
3.530
3.720
773,546
+0.09(+2.48%)
Aug 24, 2020
4.110
4.170
3.610
3.630
2,628,477
-0.68(-15.78%)
Aug 21, 2020
3.650
4.340
3.520
4.310
6,480,000
+0.64(+17.44%)
Aug 20, 2020
3.430
3.680
3.350
3.670
775,286
+0.28(+8.26%)
Aug 19, 2020
3.370
3.580
3.330
3.390
897,863
+0.02(+0.59%)
Aug 18, 2020
3.390
3.440
3.250
3.370
881,789
-0.04(-1.17%)
Aug 17, 2020
3.500
3.530
3.240
3.410
1,030,030
-0.10(-2.85%)
Aug 14, 2020
3.440
3.540
3.360
3.510
493,900
+0.07(+2.03%)
Aug 13, 2020
3.400
3.540
3.350
3.440
1,488,563
-0.02(-0.58%)
Aug 12, 2020
3.560
3.740
3.420
3.460
1,032,280
-0.02(-0.57%)
Aug 11, 2020
4.000
4.000
3.450
3.480
1,942,123
-0.40(-10.31%)
Aug 10, 2020
4.070
4.100
3.780
3.880
1,659,294
-0.12(-3.00%)
Aug 07, 2020
4.150
4.200
3.830
4.000
1,294,500
-0.14(-3.38%)
Aug 06, 2020
4.130
4.230
4.020
4.140
772,943
+0.03(+0.73%)
Aug 05, 2020
4.400
4.420
4.030
4.110
2,184,052
-0.24(-5.52%)
Aug 04, 2020
4.160
4.530
4.140
4.350
1,038,890
+0.19(+4.57%)
Aug 03, 2020
4.130
4.450
4.060
4.160
1,835,332
+0.04(+0.97%)
Jul 31, 2020
4.180
4.280
3.990
4.120
885,600
+0.00(+0.00%)
Jul 30, 2020
4.050
4.140
3.920
4.120
597,247
+0.01(+0.24%)
Jul 29, 2020
3.890
4.190
3.800
4.110
1,439,666
+0.24(+6.20%)
Jul 28, 2020
3.820
3.930
3.760
3.870
610,239
+0.02(+0.52%)
Jul 27, 2020
3.950
4.060
3.790
3.850
963,164
-0.04(-1.03%)
Jul 24, 2020
3.990
4.100
3.730
3.890
2,156,700
-0.19(-4.66%)
Jul 23, 2020
4.190
4.290
3.900
4.080
1,875,613
-0.13(-3.09%)
Jul 22, 2020
4.420
4.590
4.160
4.210
1,176,530
-0.20(-4.54%)
Jul 21, 2020
4.650
4.650
4.160
4.410
2,690,462
-0.27(-5.77%)
Jul 20, 2020
4.120
4.930
3.920
4.680
6,326,293
+0.57(+13.87%)
Jul 17, 2020
4.290
4.500
3.930
4.110
3,314,700
-0.08(-1.91%)
Jul 16, 2020
3.940
4.400
3.810
4.190
6,240,358
+0.20(+5.01%)
Jul 15, 2020
3.750
4.000
3.640
3.990
2,000,676
+0.29(+7.84%)
Jul 14, 2020
3.500
3.740
3.190
3.700
2,282,624
+0.09(+2.49%)
Jul 13, 2020
4.000
4.210
3.550
3.610
7,344,715
+0.06(+1.69%)
Jul 10, 2020
3.380
3.570
3.260
3.550
3,386,600
+0.21(+6.29%)
Jul 09, 2020
3.420
4.320
3.200
3.340
12,790,311
-0.04(-1.18%)
Jul 08, 2020
2.990
3.400
2.970
3.380
6,305,223
+0.48(+16.75%)
Jul 07, 2020
2.620
3.230
2.550
2.895
5,182,909
+0.23(+8.83%)
Jul 06, 2020
2.840
2.950
2.580
2.660
2,390,905
-0.19(-6.67%)
Jul 02, 2020
2.460
3.060
2.410
2.850
6,183,000
+0.41(+16.80%)
Jul 01, 2020
2.420
2.450
2.360
2.440
398,075
+0.05(+2.09%)
Jun 30, 2020
2.300
2.580
2.300
2.390
3,737,764
+0.06(+2.58%)
Jun 29, 2020
2.370
2.400
2.260
2.330
508,380
+0.01(+0.43%)
Jun 26, 2020
2.370
2.390
2.280
2.320
382,700
-0.06(-2.52%)
Jun 25, 2020
2.460
2.470
2.330
2.380
447,093
-0.12(-4.80%)
Jun 24, 2020
2.580
2.650
2.320
2.500
998,533
+0.03(+1.21%)
Jun 23, 2020
2.500
2.630
2.450
2.470
867,016
+0.02(+0.82%)
Jun 22, 2020
2.460
2.550
2.330
2.450
928,499
-0.07(-2.78%)
Jun 19, 2020
2.350
2.770
2.268
2.520
2,588,900
+0.21(+9.09%)
Jun 18, 2020
2.380
2.390
2.240
2.310
346,711
-0.07(-2.94%)
Jun 17, 2020
2.370
2.490
2.260
2.380
766,875
+0.05(+2.15%)
Jun 16, 2020
2.480
2.510
2.280
2.330
457,307
-0.05(-2.10%)
Jun 15, 2020
2.140
2.450
2.140
2.380
1,121,562
+0.17(+7.69%)
Jun 12, 2020
2.180
2.296
2.120
2.210
499,200
+0.07(+3.27%)
Jun 11, 2020
2.250
2.290
2.070
2.140
904,030
-0.17(-7.36%)
Jun 10, 2020
2.310
2.350
2.250
2.310
449,595
-0.02(-0.86%)
Jun 09, 2020
2.430
2.430
2.290
2.330
646,922
-0.11(-4.51%)
Jun 08, 2020
2.430
2.490
2.330
2.440
1,961,515
+0.01(+0.41%)
Jun 05, 2020
2.490
2.520
2.380
2.430
613,300
-0.07(-2.80%)
Jun 04, 2020
2.530
2.580
2.420
2.500
543,002
+0.01(+0.40%)
Jun 03, 2020
2.600
2.630
2.465
2.490
633,394
-0.01(-0.40%)
Jun 02, 2020
2.420
2.520
2.310
2.500
1,130,901
+0.12(+5.04%)
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
.