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 (%)
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%)
Feb 03, 2020
0.4000
0.4100
0.3900
0.3900
87,926
-0.00(-0.38%)
Jan 31, 2020
0.3913
0.4000
0.3850
0.3915
63,200
+0.00(+0.38%)
Jan 30, 2020
0.3700
0.4000
0.3700
0.3900
151,203
+0.00(+0.00%)
Jan 29, 2020
0.4000
0.4100
0.3700
0.3900
240,381
-0.01(-1.27%)
Jan 28, 2020
0.3855
0.4000
0.3811
0.3950
199,804
+0.02(+5.05%)
Jan 27, 2020
0.3891
0.3900
0.3700
0.3760
146,402
-0.01(-2.44%)
Jan 24, 2020
0.3510
0.3890
0.3510
0.3854
244,400
+0.01(+2.75%)
Jan 23, 2020
0.3600
0.3800
0.3531
0.3751
139,448
+0.01(+1.43%)
Jan 22, 2020
0.3800
0.3808
0.3500
0.3698
472,913
-0.01(-2.68%)
Jan 21, 2020
0.4200
0.4200
0.3700
0.3800
451,816
-0.04(-9.78%)
Jan 17, 2020
0.4311
0.4400
0.4113
0.4212
104,500
-0.01(-2.05%)
Jan 16, 2020
0.4300
0.4500
0.4300
0.4300
71,652
+0.00(+0.00%)
Jan 15, 2020
0.4305
0.4400
0.4300
0.4300
180,670
-0.00(-0.92%)
Jan 14, 2020
0.4310
0.4500
0.4215
0.4340
220,860
-0.01(-1.34%)
Jan 13, 2020
0.4449
0.4482
0.4300
0.4399
52,338
+0.00(+0.62%)
Jan 10, 2020
0.4760
0.4760
0.4010
0.4372
172,500
-0.02(-4.96%)
Jan 09, 2020
0.4700
0.4800
0.4529
0.4600
110,209
-0.01(-2.13%)
Jan 08, 2020
0.4700
0.4900
0.4411
0.4700
152,020
+0.01(+2.17%)
Jan 07, 2020
0.4600
0.4738
0.4210
0.4600
177,854
+0.02(+4.81%)
Jan 06, 2020
0.4502
0.4700
0.4300
0.4389
111,092
-0.01(-2.47%)
Jan 03, 2020
0.4700
0.4800
0.4329
0.4500
155,200
-0.01(-1.12%)
Jan 02, 2020
0.4600
0.4600
0.4500
0.4551
73,898
+0.01(+1.11%)
Dec 31, 2019
0.4700
0.4700
0.4249
0.4501
241,200
+0.00(+0.04%)
Dec 30, 2019
0.4700
0.5000
0.4349
0.4499
129,986
-0.03(-6.27%)
Dec 27, 2019
0.4950
0.5099
0.4701
0.4800
96,200
-0.02(-3.03%)
Dec 26, 2019
0.5050
0.5100
0.4922
0.4950
82,253
+0.00(+0.10%)
Dec 24, 2019
0.5000
0.5098
0.4905
0.4945
49,800
-0.01(-1.10%)
Dec 23, 2019
0.5000
0.5100
0.4900
0.5000
163,587
-0.01(-0.99%)
Dec 20, 2019
0.5001
0.5100
0.5000
0.5050
43,700
-0.01(-0.98%)
Dec 19, 2019
0.4902
0.5202
0.4902
0.5100
119,992
+0.00(+0.06%)
Dec 18, 2019
0.5000
0.5100
0.4903
0.5097
193,464
+0.01(+1.94%)
Dec 17, 2019
0.5015
0.5093
0.4900
0.5000
178,012
-0.01(-1.30%)
Dec 16, 2019
0.5003
0.5150
0.4906
0.5066
115,030
-0.00(-0.41%)
Dec 13, 2019
0.5100
0.5300
0.4806
0.5087
192,000
+0.00(+0.97%)
Dec 12, 2019
0.4800
0.5040
0.4800
0.5038
114,597
+0.00(+0.76%)
Dec 11, 2019
0.5100
0.5100
0.4910
0.5000
137,105
-0.01(-1.46%)
Dec 10, 2019
0.4800
0.5100
0.4800
0.5074
113,536
+0.01(+1.48%)
Dec 09, 2019
0.5000
0.5100
0.4800
0.5000
117,144
+0.02(+3.31%)
Dec 06, 2019
0.4843
0.5000
0.4748
0.4840
182,000
-0.01(-1.22%)
Dec 05, 2019
0.5078
0.5081
0.4900
0.4900
127,527
-0.01(-2.00%)
Dec 04, 2019
0.5000
0.5200
0.4965
0.5000
107,311
+0.00(+0.85%)
Dec 03, 2019
0.5040
0.5200
0.4902
0.4958
87,682
-0.01(-2.77%)
Dec 02, 2019
0.5300
0.5300
0.4900
0.5099
162,208
-0.01(-2.28%)
Nov 29, 2019
0.5000
0.5400
0.4930
0.5218
50,500
+0.02(+3.72%)
Nov 27, 2019
0.5000
0.5210
0.4950
0.5031
133,300
+0.00(+0.22%)
Nov 26, 2019
0.5100
0.5300
0.4811
0.5020
143,432
-0.03(-6.34%)
Nov 25, 2019
0.5440
0.5440
0.5111
0.5360
75,768
-0.01(-2.63%)
Nov 22, 2019
0.5500
0.5700
0.5427
0.5505
207,600
+0.01(+1.94%)
Nov 21, 2019
0.5200
0.5700
0.4800
0.5400
369,472
+0.05(+10.43%)
Nov 20, 2019
0.4530
0.5198
0.4511
0.4890
488,101
+0.04(+8.67%)
Nov 19, 2019
0.4400
0.4600
0.4300
0.4500
59,229
-0.00(-0.33%)
Nov 18, 2019
0.4500
0.4600
0.4234
0.4515
194,758
-0.01(-1.83%)
Nov 15, 2019
0.4550
0.4600
0.4230
0.4599
204,400
+0.04(+9.16%)
Nov 14, 2019
0.4105
0.4286
0.4105
0.4213
55,148
+0.00(+0.05%)
Nov 13, 2019
0.4100
0.4240
0.4100
0.4211
66,276
+0.00(+0.26%)
Nov 12, 2019
0.4000
0.4400
0.4000
0.4200
155,643
-0.00(-0.38%)
Nov 11, 2019
0.4609
0.4609
0.4182
0.4216
70,206
-0.02(-3.96%)
Nov 08, 2019
0.4200
0.4400
0.4051
0.4390
70,700
+0.02(+4.52%)
Nov 07, 2019
0.4349
0.4399
0.3826
0.4200
114,717
-0.02(-3.45%)
Nov 06, 2019
0.4059
0.4390
0.3710
0.4350
424,995
+0.02(+3.57%)
Nov 05, 2019
0.4600
0.4700
0.4000
0.4200
353,659
-0.05(-9.68%)
Nov 04, 2019
0.4772
0.4772
0.4516
0.4650
92,913
-0.01(-2.56%)
Nov 01, 2019
0.4900
0.4990
0.4500
0.4772
122,200
-0.00(-0.58%)
Oct 31, 2019
0.4764
0.4990
0.4701
0.4800
64,308
-0.02(-4.36%)
Oct 30, 2019
0.4870
0.5019
0.4453
0.5019
136,170
+0.01(+1.39%)
Oct 29, 2019
0.5320
0.5321
0.4251
0.4950
224,342
-0.01(-1.32%)
Oct 28, 2019
0.5042
0.5400
0.4850
0.5016
271,631
+0.03(+6.70%)
Oct 25, 2019
0.4729
0.5000
0.4555
0.4701
208,400
+0.01(+2.15%)
Oct 24, 2019
0.5000
0.5000
0.4542
0.4602
89,965
-0.02(-4.18%)
Oct 23, 2019
0.4754
0.4980
0.4555
0.4803
95,359
+0.00(+1.03%)
Oct 22, 2019
0.5063
0.5063
0.4700
0.4754
74,308
-0.01(-2.98%)
Oct 21, 2019
0.4800
0.5200
0.4500
0.4900
111,593
+0.03(+6.52%)
Oct 18, 2019
0.4963
0.5225
0.4501
0.4600
101,100
-0.02(-4.39%)
Oct 17, 2019
0.4966
0.4990
0.4200
0.4811
278,321
+0.00(+0.00%)
Oct 16, 2019
0.5200
0.5290
0.4811
0.4811
165,031
-0.03(-6.55%)
Oct 15, 2019
0.5310
0.5499
0.5100
0.5148
118,362
-0.02(-2.87%)
Oct 14, 2019
0.5300
0.5400
0.5200
0.5300
113,611
-0.01(-1.32%)
Oct 11, 2019
0.5244
0.5600
0.5101
0.5371
92,900
-0.00(-0.54%)
Oct 10, 2019
0.5700
0.5700
0.5300
0.5400
35,371
-0.01(-1.82%)
Oct 09, 2019
0.5100
0.5700
0.5100
0.5500
204,890
+0.03(+5.53%)
Oct 08, 2019
0.5575
0.5700
0.5110
0.5212
88,287
-0.05(-9.04%)
Oct 07, 2019
0.5757
0.6000
0.5602
0.5730
98,876
-0.01(-1.17%)
Oct 04, 2019
0.5649
0.5900
0.5310
0.5798
84,000
+0.02(+3.54%)
Oct 03, 2019
0.5400
0.5800
0.5200
0.5600
134,120
+0.00(+0.00%)
Oct 02, 2019
0.5510
0.5699
0.5321
0.5600
113,960
+0.00(+0.00%)
Oct 01, 2019
0.5100
0.5800
0.5100
0.5600
293,414
+0.03(+5.66%)
Sep 30, 2019
0.5000
0.5700
0.5000
0.5300
299,606
-0.02(-2.75%)
Sep 27, 2019
0.6000
0.6300
0.5010
0.5450
592,300
-0.05(-8.40%)
Sep 26, 2019
0.6200
0.6400
0.5950
0.5950
196,287
-0.05(-7.03%)
Sep 25, 2019
0.6400
0.6500
0.5515
0.6400
925,897
-0.01(-1.54%)
Sep 24, 2019
0.4800
0.6800
0.4800
0.6500
1,623,037
+0.18(+38.30%)
Sep 23, 2019
0.4700
0.4800
0.4600
0.4700
73,413
+0.00(+0.00%)
Sep 20, 2019
0.4300
0.4700
0.4300
0.4700
230,200
+0.02(+5.05%)
Sep 19, 2019
0.4699
0.4699
0.4450
0.4474
172,505
-0.00(-0.58%)
Sep 18, 2019
0.4699
0.4699
0.4401
0.4500
97,045
-0.00(-0.07%)
Sep 17, 2019
0.4600
0.4700
0.4300
0.4503
269,823
+0.00(+0.04%)
Sep 16, 2019
0.4100
0.4799
0.3800
0.4501
636,203
+0.05(+12.33%)
Sep 13, 2019
0.3980
0.4150
0.3980
0.4007
47,500
+0.00(+0.15%)
Sep 12, 2019
0.3950
0.4200
0.3908
0.4001
24,298
-0.01(-2.10%)
Sep 11, 2019
0.4200
0.4200
0.3951
0.4087
60,503
+0.01(+3.31%)
Sep 10, 2019
0.4000
0.4120
0.3930
0.3956
75,443
-0.01(-3.51%)
Sep 09, 2019
0.4000
0.4100
0.3900
0.4100
91,004
+0.01(+2.50%)
Sep 06, 2019
0.3950
0.4055
0.3800
0.4000
56,600
+0.00(+0.00%)
Sep 05, 2019
0.3800
0.4000
0.3700
0.4000
85,732
+0.02(+5.96%)
Sep 04, 2019
0.4033
0.4055
0.3702
0.3775
85,214
-0.02(-5.08%)
Sep 03, 2019
0.4115
0.4149
0.3900
0.3977
113,833
-0.01(-3.38%)
Aug 30, 2019
0.4352
0.4500
0.4035
0.4116
191,200
-0.02(-4.28%)
Aug 29, 2019
0.4000
0.4500
0.4000
0.4300
199,350
+0.02(+4.29%)
Aug 28, 2019
0.4408
0.4500
0.4000
0.4123
221,786
-0.01(-1.81%)
Aug 27, 2019
0.4200
0.4800
0.3825
0.4199
512,750
+0.03(+7.67%)
Aug 26, 2019
0.3600
0.4000
0.3500
0.3900
312,080
+0.04(+11.43%)
Aug 23, 2019
0.3115
0.3600
0.3071
0.3500
158,500
+0.01(+2.82%)
Aug 22, 2019
0.3300
0.3550
0.3290
0.3404
235,707
+0.01(+2.96%)
Aug 21, 2019
0.3200
0.3600
0.3120
0.3306
153,055
+0.00(+0.18%)
Aug 20, 2019
0.3650
0.3650
0.2529
0.3300
1,234,644
-0.02(-5.71%)
Aug 19, 2019
0.3832
0.3854
0.3250
0.3500
242,933
-0.02(-5.41%)
Aug 16, 2019
0.3901
0.4089
0.3120
0.3700
508,400
-0.03(-6.35%)
Aug 15, 2019
0.4225
0.4399
0.3901
0.3951
197,843
-0.03(-8.09%)
Aug 14, 2019
0.4301
0.4399
0.4032
0.4299
172,070
+0.01(+2.36%)
Aug 13, 2019
0.4100
0.4600
0.4000
0.4200
606,987
+0.01(+2.24%)
Aug 12, 2019
0.4151
0.4301
0.4005
0.4108
366,856
+0.01(+2.09%)
Aug 09, 2019
0.4200
0.4390
0.3912
0.4024
130,500
-0.02(-4.19%)
Aug 08, 2019
0.4095
0.4499
0.3850
0.4200
543,019
+0.02(+4.95%)
Aug 07, 2019
0.3990
0.4200
0.3700
0.4002
2,540,958
+0.02(+5.32%)
Aug 06, 2019
0.4400
0.4400
0.3600
0.3800
401,431
-0.05(-11.63%)
Aug 05, 2019
0.4500
0.4500
0.4300
0.4300
109,352
-0.02(-4.40%)
Aug 02, 2019
0.4701
0.4701
0.4410
0.4498
190,400
-0.01(-1.53%)
Aug 01, 2019
0.4830
0.5040
0.4500
0.4568
348,243
-0.00(-0.70%)
Jul 31, 2019
0.4651
0.4995
0.4600
0.4600
532,628
-0.02(-3.56%)
Jul 30, 2019
0.4896
0.5000
0.4612
0.4770
270,058
-0.00(-0.63%)
Jul 29, 2019
0.5130
0.5500
0.4700
0.4800
284,653
-0.02(-4.53%)
Jul 26, 2019
0.5500
0.5671
0.4905
0.5028
307,900
-0.04(-6.89%)
Jul 25, 2019
0.5400
0.5800
0.5100
0.5400
538,599
-0.02(-3.59%)
Jul 24, 2019
0.6100
0.6100
0.5401
0.5601
262,250
-0.04(-6.65%)
Jul 23, 2019
0.6200
0.6397
0.5802
0.6000
108,400
-0.01(-2.04%)
Jul 22, 2019
0.6400
0.6500
0.5855
0.6125
154,711
-0.03(-5.04%)
Jul 19, 2019
0.6300
0.6500
0.6300
0.6450
80,700
+0.01(+0.78%)
Jul 18, 2019
0.6700
0.7100
0.6400
0.6400
156,699
-0.04(-5.19%)
Jul 17, 2019
0.6965
0.7287
0.6530
0.6750
186,950
-0.02(-3.09%)
Jul 16, 2019
0.7300
0.7400
0.6810
0.6965
104,048
-0.01(-1.22%)
Jul 15, 2019
0.6950
0.7340
0.6900
0.7051
58,483
-0.01(-1.11%)
Jul 12, 2019
0.7350
0.7350
0.6797
0.7130
79,800
-0.01(-0.97%)
Jul 11, 2019
0.6900
0.7300
0.6800
0.7200
135,205
+0.04(+5.88%)
Jul 10, 2019
0.7500
0.7900
0.6500
0.6800
348,491
-0.07(-9.21%)
Jul 09, 2019
0.7410
0.8000
0.7400
0.7490
158,000
+0.03(+4.03%)
Jul 08, 2019
0.7000
0.7500
0.7000
0.7200
99,170
+0.02(+2.49%)
Jul 05, 2019
0.7200
0.7394
0.7021
0.7025
76,400
-0.02(-2.43%)
Jul 03, 2019
0.7565
0.7700
0.7110
0.7200
89,200
-0.03(-3.87%)
Jul 02, 2019
0.7600
0.7600
0.7110
0.7490
83,191
-0.00(-0.13%)
Jul 01, 2019
0.7600
0.7700
0.7300
0.7500
98,262
+0.01(+1.56%)
Jun 28, 2019
0.7400
0.7790
0.7000
0.7385
315,700
-0.02(-2.83%)
Jun 27, 2019
0.8100
0.8200
0.7500
0.7600
680,974
-0.13(-14.91%)
Jun 26, 2019
0.7630
0.9600
0.7610
0.8932
2,078,438
+0.13(+17.37%)
Jun 25, 2019
0.7710
0.8180
0.7510
0.7610
105,317
+0.00(+0.07%)
Jun 24, 2019
0.8000
0.8400
0.7500
0.7605
326,433
-0.03(-3.73%)
Jun 21, 2019
0.8000
0.8200
0.7632
0.7900
298,700
+0.02(+2.60%)
Jun 20, 2019
0.7500
0.8200
0.7400
0.7700
302,877
+0.02(+2.67%)
Jun 19, 2019
0.6900
0.7900
0.6700
0.7500
361,976
+0.07(+10.29%)
Jun 18, 2019
0.6400
0.7000
0.6400
0.6800
126,916
+0.02(+3.34%)
Jun 17, 2019
0.6600
0.6874
0.6500
0.6580
68,678
-0.02(-2.36%)
Jun 14, 2019
0.6900
0.7200
0.6633
0.6739
153,400
+0.01(+1.02%)
Jun 13, 2019
0.6900
0.7200
0.6500
0.6671
51,749
+0.01(+1.08%)
Jun 12, 2019
0.6300
0.6900
0.6200
0.6600
101,022
+0.03(+4.76%)
Jun 11, 2019
0.6100
0.6400
0.6100
0.6300
90,632
+0.01(+0.98%)
Jun 10, 2019
0.6232
0.6600
0.6100
0.6239
84,442
+0.02(+3.81%)
Jun 07, 2019
0.6200
0.7000
0.5820
0.6010
262,100
-0.04(-6.82%)
Jun 06, 2019
0.6500
0.6700
0.6300
0.6450
60,813
-0.01(-0.77%)
Jun 05, 2019
0.6500
0.7100
0.6300
0.6500
108,693
-0.02(-2.69%)
Jun 04, 2019
0.6631
0.6800
0.6510
0.6680
59,666
-0.01(-1.76%)
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
.