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
Gevo Inc
(NQ:
GEVO
)
0.6688
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 29, 2020
1.280
1.290
1.200
1.290
160,200
+0.02(+1.57%)
May 28, 2020
1.190
1.290
1.170
1.270
255,384
+0.09(+7.63%)
May 27, 2020
1.220
1.220
1.180
1.180
65,714
-0.04(-3.28%)
May 26, 2020
1.230
1.250
1.190
1.220
100,479
+0.04(+3.39%)
May 22, 2020
1.160
1.260
1.130
1.180
99,600
+0.02(+1.72%)
May 21, 2020
1.150
1.290
1.090
1.160
228,558
-0.04(-3.33%)
May 20, 2020
1.240
1.250
1.170
1.200
61,171
+0.01(+0.84%)
May 19, 2020
1.120
1.250
1.120
1.190
56,961
-0.08(-6.30%)
May 18, 2020
1.030
1.310
1.020
1.270
394,948
+0.23(+22.12%)
May 15, 2020
1.000
1.040
0.9200
1.040
182,800
+0.07(+7.22%)
May 14, 2020
1.010
1.025
0.9500
0.9700
113,132
-0.06(-5.83%)
May 13, 2020
1.050
1.080
1.000
1.030
182,861
-0.17(-14.17%)
May 12, 2020
1.110
1.230
1.100
1.200
445,074
+0.14(+13.21%)
May 11, 2020
1.120
1.120
1.040
1.060
61,921
-0.02(-1.85%)
May 08, 2020
1.070
1.130
1.040
1.080
135,000
+0.02(+1.89%)
May 07, 2020
1.080
1.100
1.060
1.060
68,426
-0.01(-0.93%)
May 06, 2020
1.120
1.130
1.060
1.070
85,001
-0.06(-5.31%)
May 05, 2020
1.120
1.180
1.120
1.130
82,908
-0.04(-3.42%)
May 04, 2020
1.100
1.180
1.080
1.170
125,680
+0.06(+5.41%)
May 01, 2020
1.180
1.230
1.080
1.110
165,500
-0.11(-9.02%)
Apr 30, 2020
1.500
1.500
1.170
1.220
325,479
-0.09(-6.87%)
Apr 29, 2020
1.080
1.490
1.050
1.310
1,151,808
+0.13(+11.02%)
Apr 28, 2020
0.9313
1.230
0.8800
1.180
2,060,922
+0.28(+31.11%)
Apr 27, 2020
0.9300
0.9303
0.8632
0.9000
170,976
-0.02(-2.17%)
Apr 24, 2020
0.9000
0.9500
0.8810
0.9200
79,600
+0.02(+2.22%)
Apr 23, 2020
0.9200
0.9501
0.8400
0.9000
122,464
-0.03(-3.23%)
Apr 22, 2020
0.8400
0.9600
0.8400
0.9300
128,686
+0.04(+4.38%)
Apr 21, 2020
0.9700
0.9700
0.8520
0.8910
87,145
-0.07(-7.19%)
Apr 20, 2020
0.9000
0.9800
0.9000
0.9600
113,545
+0.06(+6.51%)
Apr 17, 2020
0.8820
0.9050
0.8500
0.9013
78,200
+0.06(+7.30%)
Apr 16, 2020
0.9000
0.9000
0.8100
0.8400
111,690
+0.03(+3.07%)
Apr 15, 2020
0.9050
0.9050
0.8000
0.8150
102,638
-0.07(-7.39%)
Apr 14, 2020
0.8964
0.9000
0.8300
0.8800
93,642
+0.02(+2.84%)
Apr 13, 2020
0.8715
0.8758
0.8200
0.8557
74,876
+0.01(+1.13%)
Apr 09, 2020
0.8200
0.9100
0.8000
0.8461
160,700
+0.07(+8.45%)
Apr 08, 2020
0.8185
0.8185
0.7540
0.7802
50,250
-0.02(-2.46%)
Apr 07, 2020
0.8500
0.8500
0.7501
0.7999
108,611
+0.01(+1.25%)
Apr 06, 2020
0.8300
0.8300
0.7900
0.7900
76,264
-0.05(-5.94%)
Apr 03, 2020
0.7800
0.8500
0.7304
0.8399
129,700
+0.09(+11.99%)
Apr 02, 2020
0.7500
0.7900
0.7000
0.7500
111,661
+0.02(+2.80%)
Apr 01, 2020
0.8131
0.8199
0.7000
0.7296
251,250
-0.09(-11.02%)
Mar 31, 2020
0.9100
0.9300
0.8000
0.8200
158,712
-0.06(-6.82%)
Mar 30, 2020
0.8800
0.9400
0.8600
0.8800
66,623
-0.00(-0.43%)
Mar 27, 2020
0.9675
0.9675
0.8500
0.8838
108,500
-0.07(-6.97%)
Mar 26, 2020
0.9700
1.030
0.9000
0.9500
128,796
-0.01(-1.04%)
Mar 25, 2020
0.9200
1.000
0.8760
0.9600
240,832
+0.08(+9.34%)
Mar 24, 2020
0.8800
0.9500
0.8300
0.8780
159,470
+0.05(+5.78%)
Mar 23, 2020
0.9400
1.000
0.8000
0.8300
135,474
-0.04(-4.56%)
Mar 20, 2020
0.8925
1.090
0.8000
0.8697
344,300
+0.02(+2.32%)
Mar 19, 2020
0.9000
0.9400
0.8400
0.8500
157,941
-0.05(-5.56%)
Mar 18, 2020
1.170
1.200
0.7900
0.9000
302,129
-0.20(-18.18%)
Mar 17, 2020
1.120
1.120
0.9100
1.100
235,381
+0.09(+8.91%)
Mar 16, 2020
0.8210
1.040
0.7278
1.010
273,763
+0.19(+23.14%)
Mar 13, 2020
0.9900
1.000
0.8100
0.8202
196,200
-0.08(-8.87%)
Mar 12, 2020
0.9500
0.9500
0.6100
0.9000
378,855
-0.06(-6.25%)
Mar 11, 2020
1.110
1.140
0.9500
0.9600
258,453
-0.18(-15.79%)
Mar 10, 2020
1.260
1.260
1.020
1.140
187,685
+0.00(+0.00%)
Mar 09, 2020
1.200
1.320
1.140
1.140
220,275
-0.27(-19.15%)
Mar 06, 2020
1.540
1.560
1.380
1.410
206,300
-0.15(-9.62%)
Mar 05, 2020
1.600
1.620
1.550
1.560
113,178
-0.04(-2.50%)
Mar 04, 2020
1.680
1.680
1.580
1.600
108,038
+0.02(+1.27%)
Mar 03, 2020
1.650
1.750
1.540
1.580
180,373
-0.05(-3.07%)
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
.