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
)
N/A
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 (%)
Aug 31, 2021
0.6800
0.7197
0.6753
0.7000
1,939,006
+0.02(+3.24%)
Aug 30, 2021
0.6900
0.7049
0.6720
0.6780
2,360,230
-0.02(-2.32%)
Aug 27, 2021
0.6844
0.7350
0.6844
0.6941
2,446,434
+0.01(+1.18%)
Aug 26, 2021
0.7001
0.7400
0.6792
0.6860
1,661,870
-0.02(-3.11%)
Aug 25, 2021
0.7180
0.7286
0.7049
0.7080
1,212,765
-0.01(-1.48%)
Aug 24, 2021
0.6900
0.7261
0.6813
0.7186
1,555,341
+0.02(+2.61%)
Aug 23, 2021
0.7100
0.7177
0.6602
0.7003
2,237,571
+0.01(+1.74%)
Aug 20, 2021
0.6700
0.7258
0.6602
0.6883
4,454,692
+0.02(+3.53%)
Aug 19, 2021
0.6500
0.7198
0.6414
0.6648
4,656,975
+0.00(+0.71%)
Aug 18, 2021
0.6284
0.7050
0.6245
0.6601
2,060,933
+0.04(+6.45%)
Aug 17, 2021
0.7100
0.7081
0.6171
0.6201
2,929,863
-0.08(-11.79%)
Aug 16, 2021
0.7600
0.7600
0.7009
0.7030
2,946,264
-0.06(-8.10%)
Aug 13, 2021
0.7589
0.7899
0.7550
0.7650
1,272,489
-0.02(-2.16%)
Aug 12, 2021
0.7550
0.7946
0.7412
0.7819
1,883,221
-0.00(-0.38%)
Aug 11, 2021
0.7800
0.8091
0.7600
0.7849
2,790,896
-0.00(-0.39%)
Aug 10, 2021
0.8200
0.8373
0.7720
0.7880
2,536,914
-0.03(-3.76%)
Aug 09, 2021
0.8092
0.8756
0.7900
0.8188
7,167,775
+0.04(+5.65%)
Aug 06, 2021
0.7425
0.8995
0.7425
0.7750
15,494,207
+0.03(+4.28%)
Aug 05, 2021
0.7362
0.7879
0.7336
0.7432
6,958,431
-0.02(-2.42%)
Aug 04, 2021
0.7400
0.7880
0.7350
0.7616
5,516,880
+0.02(+3.28%)
Aug 03, 2021
0.7449
0.7599
0.7306
0.7374
1,932,949
-0.02(-3.10%)
Aug 02, 2021
0.7800
0.8290
0.7534
0.7610
5,186,480
+0.00(+0.29%)
Jul 30, 2021
0.7421
0.7788
0.7300
0.7588
4,632,711
-0.00(-0.16%)
Jul 29, 2021
0.7600
0.8189
0.7403
0.7600
5,531,298
-0.03(-3.33%)
Jul 28, 2021
0.7800
0.8600
0.7500
0.7862
15,201,946
+0.04(+5.96%)
Jul 27, 2021
0.8500
0.9399
0.7300
0.7420
18,555,592
-0.16(-17.62%)
Jul 26, 2021
0.8400
1.390
0.7529
0.9007
77,097,200
+0.12(+15.15%)
Jul 23, 2021
0.8001
0.8314
0.7700
0.7822
529,287
-0.02(-2.23%)
Jul 22, 2021
0.8100
0.8500
0.7900
0.8000
1,397,161
-0.02(-2.44%)
Jul 21, 2021
0.8000
0.8400
0.7515
0.8200
2,057,691
+0.03(+3.20%)
Jul 20, 2021
0.7400
0.8099
0.7300
0.7946
758,753
+0.06(+8.34%)
Jul 19, 2021
0.7408
0.7692
0.7200
0.7334
953,845
-0.03(-4.13%)
Jul 16, 2021
0.8000
0.8054
0.7600
0.7650
695,825
-0.04(-5.02%)
Jul 15, 2021
0.8350
0.8614
0.7808
0.8054
954,255
-0.03(-3.54%)
Jul 14, 2021
0.8600
0.8700
0.8350
0.8350
541,570
-0.04(-4.02%)
Jul 13, 2021
0.8900
0.8900
0.8510
0.8700
676,542
-0.03(-3.35%)
Jul 12, 2021
0.8800
0.9100
0.8470
0.9002
1,364,457
+0.02(+2.27%)
Jul 09, 2021
0.8651
0.9159
0.8522
0.8802
667,847
+0.01(+1.17%)
Jul 08, 2021
0.8700
0.8750
0.8310
0.8700
691,433
-0.01(-0.57%)
Jul 07, 2021
0.9400
0.9400
0.8701
0.8750
667,407
-0.04(-4.37%)
Jul 06, 2021
0.8802
0.9493
0.8650
0.9150
1,099,544
+0.03(+3.93%)
Jul 02, 2021
0.8605
0.9198
0.8601
0.8804
1,260,897
+0.02(+2.37%)
Jul 01, 2021
0.8800
0.8887
0.8510
0.8600
789,008
-0.03(-3.36%)
Jun 30, 2021
0.9000
0.9000
0.8600
0.8899
1,030,138
-0.02(-1.67%)
Jun 29, 2021
0.9080
0.9500
0.9000
0.9050
1,146,066
-0.00(-0.33%)
Jun 28, 2021
0.9600
0.9566
0.8901
0.9080
925,071
-0.03(-2.89%)
Jun 25, 2021
0.9700
0.9800
0.9250
0.9350
1,094,929
-0.05(-5.50%)
Jun 24, 2021
0.9200
0.9900
0.8820
0.9894
1,988,016
+0.07(+7.15%)
Jun 23, 2021
0.8300
0.9629
0.8230
0.9234
2,361,221
+0.08(+9.33%)
Jun 22, 2021
0.8800
0.8900
0.8220
0.8446
1,909,389
-0.06(-6.27%)
Jun 21, 2021
0.9000
0.9100
0.8720
0.9011
1,354,853
-0.01(-0.98%)
Jun 18, 2021
0.9699
0.9699
0.9100
0.9100
2,319,636
-0.08(-7.66%)
Jun 17, 2021
0.9947
1.040
0.9820
0.9855
1,484,145
-0.03(-3.38%)
Jun 16, 2021
1.000
1.040
0.9818
1.020
2,946,656
-0.04(-3.77%)
Jun 15, 2021
1.180
1.190
1.030
1.060
12,196,583
-0.28(-20.90%)
Jun 14, 2021
0.9700
1.450
0.9220
1.340
28,884,580
+0.39(+41.22%)
Jun 11, 2021
0.9100
0.9500
0.8900
0.9489
1,017,203
+0.06(+6.38%)
Jun 10, 2021
0.9036
0.9200
0.8850
0.8920
656,347
-0.01(-1.32%)
Jun 09, 2021
0.9500
0.9500
0.9000
0.9039
1,064,232
-0.00(-0.29%)
Jun 08, 2021
0.9600
0.9799
0.8956
0.9065
1,626,626
-0.03(-2.87%)
Jun 07, 2021
0.8700
0.9598
0.8700
0.9333
2,597,172
+0.06(+7.28%)
Jun 04, 2021
0.8999
0.8999
0.8660
0.8700
711,690
-0.03(-3.32%)
Jun 03, 2021
0.9011
0.9100
0.8510
0.8999
1,752,647
-0.03(-3.24%)
Jun 02, 2021
0.8427
0.9548
0.8400
0.9300
3,012,628
+0.09(+10.52%)
Jun 01, 2021
0.8600
0.8771
0.8300
0.8415
1,119,227
-0.00(-0.39%)
May 28, 2021
0.7700
0.8690
0.7700
0.8448
1,906,058
+0.06(+7.17%)
May 27, 2021
0.7800
0.8093
0.7680
0.7883
1,283,540
+0.01(+1.06%)
May 26, 2021
0.7500
0.7867
0.7400
0.7800
897,971
+0.04(+5.41%)
May 25, 2021
0.7700
0.7760
0.7200
0.7400
1,089,390
-0.03(-3.90%)
May 24, 2021
0.7800
0.8288
0.7541
0.7700
1,287,034
-0.00(-0.49%)
May 21, 2021
0.8200
0.8290
0.7700
0.7738
1,158,597
-0.05(-6.55%)
May 20, 2021
0.7700
0.8300
0.7535
0.8280
1,833,261
+0.08(+11.17%)
May 19, 2021
0.7300
0.7553
0.7050
0.7448
1,133,545
-0.01(-1.43%)
May 18, 2021
0.7500
0.7857
0.7395
0.7556
1,031,844
+0.01(+0.75%)
May 17, 2021
0.7346
0.7890
0.7200
0.7500
1,177,196
+0.03(+4.15%)
May 14, 2021
0.7300
0.7489
0.7000
0.7201
1,177,038
+0.03(+4.05%)
May 13, 2021
0.7200
0.7499
0.6636
0.6921
959,385
-0.03(-3.87%)
May 12, 2021
0.7300
0.7650
0.7171
0.7200
1,157,531
-0.05(-6.18%)
May 11, 2021
0.7200
0.7899
0.7006
0.7674
1,615,419
-0.01(-0.80%)
May 10, 2021
0.7936
0.8200
0.7601
0.7736
1,054,439
-0.04(-5.08%)
May 07, 2021
0.7900
0.8669
0.7805
0.8150
1,743,704
+0.05(+6.73%)
May 06, 2021
0.8200
0.8384
0.7500
0.7636
1,178,866
-0.05(-6.31%)
May 05, 2021
0.8600
0.8792
0.8052
0.8150
1,536,562
-0.07(-7.39%)
May 04, 2021
0.8600
0.8900
0.8300
0.8800
1,847,598
-0.01(-1.42%)
May 03, 2021
0.8900
0.9200
0.8500
0.8927
2,978,665
+0.01(+1.44%)
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%)
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
.