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 (%)
Feb 28, 2022
2.570
2.689
2.520
2.550
338,312
-0.01(-0.39%)
Feb 25, 2022
2.690
2.680
2.530
2.560
533,248
-0.17(-6.23%)
Feb 24, 2022
2.170
2.800
2.100
2.730
1,074,517
+0.34(+14.23%)
Feb 23, 2022
2.520
2.598
2.360
2.390
175,351
-0.12(-4.78%)
Feb 22, 2022
2.550
2.610
2.480
2.510
276,719
-0.08(-3.09%)
Feb 18, 2022
2.590
0
-0.15(-5.47%)
Feb 17, 2022
2.800
2.820
2.690
2.740
240,267
-0.07(-2.49%)
Feb 16, 2022
2.800
2.890
2.690
2.810
242,472
+0.01(+0.36%)
Feb 15, 2022
2.700
2.820
2.680
2.800
163,889
+0.15(+5.66%)
Feb 14, 2022
2.720
2.850
2.630
2.650
218,244
-0.07(-2.57%)
Feb 11, 2022
2.920
2.960
2.700
2.720
412,130
-0.18(-6.21%)
Feb 10, 2022
2.900
3.170
2.875
2.900
453,728
-0.10(-3.33%)
Feb 09, 2022
2.930
3.078
2.900
3.000
587,860
+0.05(+1.69%)
Feb 08, 2022
3.010
3.120
2.820
2.950
796,103
-0.10(-3.28%)
Feb 07, 2022
3.000
3.190
2.970
3.050
624,713
+0.11(+3.74%)
Feb 04, 2022
2.760
3.090
2.740
2.940
1,697,763
+0.22(+8.09%)
Feb 03, 2022
2.710
2.720
220,242
-0.13(-4.56%)
Feb 02, 2022
3.000
3.000
2.710
2.850
663,963
-0.12(-4.04%)
Feb 01, 2022
2.820
2.990
2.740
2.970
707,435
+0.20(+7.22%)
Jan 31, 2022
2.600
2.770
391,790
+0.18(+6.95%)
Jan 28, 2022
2.530
2.590
2.410
2.590
394,517
+0.05(+1.97%)
Jan 27, 2022
2.790
2.860
2.510
2.540
637,078
-0.23(-8.30%)
Jan 26, 2022
2.980
3.060
2.730
2.770
762,491
-0.11(-3.82%)
Jan 25, 2022
2.800
3.050
2.790
2.880
1,863,607
+0.05(+1.77%)
Jan 24, 2022
2.760
2.920
2.620
2.830
1,382,611
-0.20(-6.60%)
Jan 21, 2022
3.150
3.210
2.870
3.030
932,102
-0.13(-4.11%)
Jan 20, 2022
3.290
3.600
3.120
3.160
1,404,215
-0.05(-1.56%)
Jan 19, 2022
3.280
3.370
3.140
3.210
659,128
-0.10(-3.02%)
Jan 18, 2022
3.150
3.389
3.100
3.310
676,677
+0.03(+0.91%)
Jan 14, 2022
3.280
0
-0.45(-12.06%)
Jan 13, 2022
4.440
4.470
3.560
3.730
6,260,486
-0.41(-9.90%)
Jan 12, 2022
3.240
4.290
3.210
4.140
13,161,159
+0.97(+30.60%)
Jan 11, 2022
3.120
3.360
3.050
3.170
798,435
+0.05(+1.60%)
Jan 10, 2022
2.930
3.160
2.900
3.120
431,268
+0.07(+2.30%)
Jan 07, 2022
2.950
3.160
2.900
3.050
849,089
+0.05(+1.67%)
Jan 06, 2022
3.180
3.225
2.930
3.000
691,296
-0.21(-6.54%)
Jan 05, 2022
3.200
3.780
3.150
3.210
2,506,610
-0.08(-2.43%)
Jan 04, 2022
3.410
3.550
3.130
3.290
1,106,454
-0.07(-2.08%)
Jan 03, 2022
3.040
3.370
2.870
3.360
1,470,314
+0.30(+9.80%)
Dec 31, 2021
3.210
3.420
3.020
3.060
1,243,668
-0.17(-5.12%)
Dec 30, 2021
3.250
3.580
3.110
3.225
1,945,335
-0.07(-2.27%)
Dec 29, 2021
4.010
4.010
3.230
3.300
3,129,576
-0.68(-17.09%)
Dec 28, 2021
4.230
4.500
3.820
3.980
4,561,681
-0.74(-15.68%)
Dec 27, 2021
4.300
4.870
3.930
4.720
14,805,697
+0.71(+17.71%)
Dec 23, 2021
3.440
4.333
3.030
4.010
13,889,628
+0.66(+19.70%)
Dec 22, 2021
2.580
3.390
2.520
3.350
4,933,331
+0.74(+28.35%)
Dec 21, 2021
2.450
2.660
2.450
2.610
468,043
+0.14(+5.67%)
Dec 20, 2021
2.570
2.580
2.380
2.470
1,111,179
-0.24(-8.86%)
Dec 17, 2021
2.640
2.740
2.570
2.710
1,306,918
-0.02(-0.73%)
Dec 16, 2021
2.580
2.780
2.510
2.730
2,158,230
-0.05(-1.80%)
Dec 15, 2021
2.500
3.460
2.410
2.780
49,022,468
+0.31(+12.55%)
Dec 14, 2021
2.600
2.690
2.370
2.470
682,647
-0.20(-7.49%)
Dec 13, 2021
2.710
2.750
2.510
2.670
424,077
-0.01(-0.37%)
Dec 10, 2021
2.680
2.760
2.580
2.680
386,685
-0.05(-1.83%)
Dec 09, 2021
2.550
2.730
2.495
2.730
600,504
+0.15(+5.81%)
Dec 08, 2021
2.490
2.680
2.420
2.580
343,092
+0.13(+5.31%)
Dec 07, 2021
2.610
2.680
2.430
2.450
659,663
-0.05(-2.00%)
Dec 06, 2021
2.530
2.568
2.350
2.500
291,763
-0.04(-1.57%)
Dec 03, 2021
2.730
2.730
2.520
2.540
363,955
-0.21(-7.64%)
Dec 02, 2021
2.670
2.740
2.570
2.750
435,605
+0.03(+1.10%)
Dec 01, 2021
2.990
3.110
2.640
2.720
818,607
-0.21(-7.17%)
Nov 30, 2021
2.950
3.200
2.820
2.930
853,072
-0.02(-0.68%)
Nov 29, 2021
2.910
3.030
2.765
2.950
540,500
+0.06(+2.08%)
Nov 26, 2021
2.910
3.000
2.750
2.890
687,961
-0.21(-6.77%)
Nov 24, 2021
2.650
3.330
2.580
3.100
2,696,173
+0.45(+16.98%)
Nov 23, 2021
2.690
2.770
2.520
2.650
710,578
-0.05(-1.85%)
Nov 22, 2021
3.040
3.050
2.670
2.700
775,004
-0.34(-11.18%)
Nov 19, 2021
3.070
3.142
3.010
3.040
211,714
-0.02(-0.65%)
Nov 18, 2021
3.310
3.100
3.040
3.060
450,686
-0.29(-8.66%)
Nov 17, 2021
3.380
3.449
3.260
3.350
398,323
-0.01(-0.30%)
Nov 16, 2021
3.400
3.470
3.172
3.360
618,734
-0.16(-4.55%)
Nov 15, 2021
3.730
3.790
3.500
3.520
462,600
-0.21(-5.63%)
Nov 12, 2021
3.610
3.880
3.450
3.730
795,733
+0.09(+2.47%)
Nov 11, 2021
3.910
3.920
3.630
3.640
933,117
-0.21(-5.45%)
Nov 10, 2021
4.120
3.850
1,587,426
-0.37(-8.77%)
Nov 09, 2021
4.110
4.350
3.855
4.220
1,421,646
+0.24(+6.03%)
Nov 08, 2021
4.030
4.190
3.850
3.980
1,316,087
+0.04(+1.02%)
Nov 05, 2021
4.000
4.020
3.760
3.940
785,968
-0.01(-0.25%)
Nov 04, 2021
4.260
4.530
3.940
3.950
1,613,800
-0.38(-8.78%)
Nov 03, 2021
3.920
4.420
3.920
4.330
2,446,420
-0.26(-5.66%)
Nov 02, 2021
5.360
5.600
4.120
4.590
27,163,474
+0.19(+4.32%)
Nov 01, 2021
3.350
5.550
3.590
4.400
33,706,144
+0.70(+18.92%)
Oct 29, 2021
2.940
3.990
2.870
3.700
13,695,332
+0.73(+24.58%)
Oct 28, 2021
2.980
3.014
2.849
2.970
1,301,953
+0.09(+3.13%)
Oct 27, 2021
2.940
3.080
2.843
2.880
897,892
-0.11(-3.68%)
Oct 26, 2021
2.750
3.190
2.990
4,852,680
+0.33(+12.41%)
Oct 25, 2021
2.670
2.840
2.610
2.660
1,261,846
+0.05(+1.92%)
Oct 22, 2021
2.850
2.600
2.610
2,134,764
-0.36(-12.12%)
Oct 21, 2021
3.050
3.130
2.920
2.970
1,479,510
-0.14(-4.50%)
Oct 20, 2021
3.180
3.260
2.970
3.110
3,163,575
-0.06(-1.89%)
Oct 19, 2021
3.040
3.400
2.900
3.170
4,374,277
+0.04(+1.28%)
Oct 18, 2021
3.510
3.690
3.010
3.130
5,392,758
+2.73(+686.43%)
Oct 15, 2021
0.3450
0.6476
0.3399
0.3980
360,980,544
+0.06(+17.93%)
Oct 14, 2021
0.3500
0.3540
0.3340
0.3375
7,483,733
-0.00(-0.27%)
Oct 13, 2021
0.3400
0.3443
0.3330
0.3384
5,473,242
+0.00(+0.42%)
Oct 12, 2021
0.3350
0.3500
0.3330
0.3370
6,994,067
+0.00(+0.00%)
Oct 11, 2021
0.3500
0.3549
0.3333
0.3370
12,036,930
-0.02(-5.34%)
Oct 08, 2021
0.3719
0.3719
0.3500
0.3560
11,636,610
-0.01(-3.47%)
Oct 07, 2021
0.4006
0.4045
0.3557
0.3688
22,456,212
-0.03(-8.53%)
Oct 06, 2021
0.3796
0.4570
0.3600
0.4032
75,105,984
+0.06(+17.65%)
Oct 05, 2021
0.3700
0.3928
0.3401
0.3427
11,726,162
-0.03(-8.47%)
Oct 04, 2021
0.3943
0.4017
0.3648
0.3744
13,944,909
-0.03(-6.87%)
Oct 01, 2021
0.4446
0.4499
0.3900
0.4020
22,374,544
-0.01(-2.09%)
Sep 30, 2021
0.3888
0.4435
0.3832
0.4106
23,789,448
+0.03(+8.00%)
Sep 29, 2021
0.4049
0.4059
0.3750
0.3802
13,615,603
-0.01(-3.53%)
Sep 28, 2021
0.3800
0.4250
0.3800
0.3941
12,568,545
-0.00(-0.18%)
Sep 27, 2021
0.3645
0.4000
0.3600
0.3948
6,233,327
+0.03(+9.73%)
Sep 24, 2021
0.3665
0.3690
0.3515
0.3598
2,946,718
-0.02(-4.56%)
Sep 23, 2021
0.3740
0.3800
0.3610
0.3770
3,463,599
+0.00(+0.08%)
Sep 22, 2021
0.3799
0.3900
0.3568
0.3767
5,632,733
+0.01(+1.62%)
Sep 21, 2021
0.4000
0.4000
0.3600
0.3707
6,682,614
-0.02(-5.36%)
Sep 20, 2021
0.4200
0.4200
0.3900
0.3917
6,561,480
-0.06(-12.96%)
Sep 17, 2021
0.4199
0.4500
0.4050
0.4500
10,709,604
+0.04(+8.99%)
Sep 16, 2021
0.4041
0.4182
0.3900
0.4129
6,205,586
-0.01(-1.60%)
Sep 15, 2021
0.4178
0.4450
0.3860
0.4196
43,264,732
-0.04(-8.48%)
Sep 14, 2021
0.5202
0.5299
0.4500
0.4585
5,902,691
-0.06(-10.97%)
Sep 13, 2021
0.5614
0.5648
0.5100
0.5150
5,432,906
-0.05(-9.44%)
Sep 10, 2021
0.5900
0.5900
0.5610
0.5687
3,648,681
-0.01(-1.28%)
Sep 09, 2021
0.6200
0.6198
0.5600
0.5761
5,466,698
-0.02(-4.14%)
Sep 08, 2021
0.6440
0.6583
0.6000
0.6010
3,632,906
-0.05(-7.55%)
Sep 07, 2021
0.7159
0.7295
0.6334
0.6501
5,169,349
-0.08(-10.43%)
Sep 03, 2021
0.6906
0.7500
0.6906
0.7258
5,962,503
+0.02(+3.02%)
Sep 02, 2021
0.6880
0.7100
0.6880
0.7045
1,668,986
+0.02(+2.40%)
Sep 01, 2021
0.6850
0.7166
0.6730
0.6880
2,198,543
-0.01(-1.71%)
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%)
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
.