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
Digi Intl Inc
(NQ:
DGII
)
26.93
-0.39 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2021
23.00
23.68
22.64
23.36
145,000
+0.27(+1.17%)
Feb 25, 2021
23.84
24.35
22.86
23.09
132,790
-0.66(-2.78%)
Feb 24, 2021
23.47
24.10
23.39
23.75
142,929
+0.48(+2.06%)
Feb 23, 2021
23.12
23.66
22.66
23.27
126,357
-0.49(-2.06%)
Feb 22, 2021
23.74
24.17
23.52
23.76
135,681
+0.05(+0.21%)
Feb 19, 2021
23.36
24.11
23.36
23.71
117,100
+0.44(+1.89%)
Feb 18, 2021
23.58
23.79
22.93
23.27
143,046
-0.39(-1.65%)
Feb 17, 2021
23.72
23.75
23.07
23.66
73,708
-0.33(-1.38%)
Feb 16, 2021
24.43
24.68
23.74
23.99
87,264
-0.38(-1.56%)
Feb 12, 2021
23.73
24.52
23.45
24.37
187,600
+0.62(+2.61%)
Feb 11, 2021
24.19
24.50
23.50
23.75
302,170
-0.38(-1.57%)
Feb 10, 2021
25.55
25.55
24.00
24.13
242,588
-1.28(-5.04%)
Feb 09, 2021
25.00
25.61
24.35
25.41
258,726
+0.26(+1.03%)
Feb 08, 2021
23.38
25.28
22.87
25.15
720,869
+0.64(+2.61%)
Feb 05, 2021
23.45
24.94
22.83
24.51
533,200
+1.51(+6.57%)
Feb 04, 2021
21.47
23.73
20.69
23.00
493,420
+3.09(+15.52%)
Feb 03, 2021
19.55
20.24
19.24
19.91
226,213
+0.31(+1.58%)
Feb 02, 2021
19.66
19.89
19.12
19.60
152,161
+0.07(+0.36%)
Feb 01, 2021
18.77
19.61
18.52
19.53
155,233
+1.06(+5.74%)
Jan 29, 2021
18.97
19.37
18.47
18.47
169,200
-0.54(-2.84%)
Jan 28, 2021
19.61
19.62
18.77
19.01
160,956
-0.38(-1.96%)
Jan 27, 2021
19.65
20.07
19.18
19.39
160,945
-0.72(-3.58%)
Jan 26, 2021
20.09
20.39
19.75
20.11
135,084
+0.23(+1.16%)
Jan 25, 2021
20.15
20.33
19.52
19.88
143,999
-0.10(-0.50%)
Jan 22, 2021
19.31
20.11
18.80
19.98
156,900
+0.42(+2.15%)
Jan 21, 2021
19.78
19.78
19.29
19.56
149,989
-0.13(-0.66%)
Jan 20, 2021
19.58
19.95
19.26
19.69
163,378
+0.19(+0.97%)
Jan 19, 2021
19.29
19.74
19.23
19.50
170,721
+0.42(+2.20%)
Jan 15, 2021
19.08
19.33
18.68
19.08
89,900
-0.26(-1.34%)
Jan 14, 2021
18.85
19.57
18.72
19.34
165,234
+0.62(+3.31%)
Jan 13, 2021
19.39
19.42
18.71
18.72
75,000
-0.66(-3.41%)
Jan 12, 2021
19.15
19.43
18.90
19.38
122,854
+0.28(+1.47%)
Jan 11, 2021
18.74
19.16
18.50
19.10
168,891
+0.10(+0.53%)
Jan 08, 2021
19.60
19.73
18.63
19.00
213,400
-0.65(-3.31%)
Jan 07, 2021
19.22
20.35
19.22
19.65
245,808
-0.19(-0.96%)
Jan 06, 2021
19.37
20.12
19.33
19.84
335,913
+0.74(+3.87%)
Jan 05, 2021
18.78
19.19
18.78
19.10
174,185
+0.32(+1.70%)
Jan 04, 2021
19.05
19.05
18.45
18.78
152,020
-0.12(-0.63%)
Dec 31, 2020
18.90
18.90
18.90
111,717
-0.07(-0.37%)
Dec 30, 2020
18.82
19.17
18.82
18.97
111,717
+0.15(+0.82%)
Dec 29, 2020
19.37
19.37
18.46
18.82
141,937
-0.48(-2.51%)
Dec 28, 2020
19.80
19.92
19.26
19.30
131,133
-0.40(-2.03%)
Dec 24, 2020
19.27
19.73
19.04
19.70
99,600
+0.59(+3.09%)
Dec 23, 2020
18.99
19.27
18.77
19.11
141,976
+0.38(+2.03%)
Dec 22, 2020
18.76
19.14
18.57
18.73
107,849
+0.13(+0.70%)
Dec 21, 2020
18.50
18.64
18.11
18.60
216,268
-0.33(-1.74%)
Dec 18, 2020
19.56
19.94
18.82
18.93
649,400
-0.58(-2.97%)
Dec 17, 2020
19.65
19.85
19.29
19.51
135,205
+0.01(+0.05%)
Dec 16, 2020
19.30
19.65
19.19
19.50
125,861
+0.14(+0.72%)
Dec 15, 2020
18.81
19.45
18.64
19.36
202,594
+0.69(+3.70%)
Dec 14, 2020
19.08
19.31
18.66
18.67
165,794
-0.12(-0.64%)
Dec 11, 2020
19.33
19.69
18.59
18.79
211,200
-0.32(-1.67%)
Dec 10, 2020
17.66
19.38
17.61
19.11
787,514
+1.40(+7.91%)
Dec 09, 2020
18.31
18.31
17.04
17.71
299,697
+0.27(+1.55%)
Dec 08, 2020
17.23
17.59
17.07
17.44
127,755
+0.05(+0.29%)
Dec 07, 2020
17.50
17.66
17.14
17.39
206,731
-0.06(-0.34%)
Dec 04, 2020
17.17
17.54
17.04
17.45
143,100
+0.35(+2.05%)
Dec 03, 2020
17.09
17.26
16.89
17.10
56,288
+0.13(+0.77%)
Dec 02, 2020
17.20
17.34
16.66
16.97
160,812
-0.44(-2.53%)
Dec 01, 2020
17.50
17.81
17.10
17.41
214,782
+0.25(+1.46%)
Nov 30, 2020
17.54
18.03
17.06
17.16
614,617
-0.64(-3.60%)
Nov 27, 2020
17.11
18.09
17.11
17.80
247,800
+0.79(+4.64%)
Nov 25, 2020
16.61
17.23
16.55
17.01
122,600
+0.26(+1.55%)
Nov 24, 2020
16.77
17.06
16.46
16.75
155,629
+0.07(+0.42%)
Nov 23, 2020
17.05
17.40
16.64
16.68
140,027
-0.14(-0.83%)
Nov 20, 2020
16.71
17.08
16.67
16.82
160,500
-0.10(-0.59%)
Nov 19, 2020
16.81
17.11
16.54
16.92
168,952
+0.02(+0.12%)
Nov 18, 2020
17.25
17.88
16.81
16.90
259,891
-0.63(-3.59%)
Nov 17, 2020
17.12
17.69
16.93
17.53
388,086
-0.42(-2.34%)
Nov 16, 2020
16.90
17.98
16.85
17.95
272,786
+1.25(+7.49%)
Nov 13, 2020
18.48
18.61
16.12
16.70
346,800
-0.80(-4.57%)
Nov 12, 2020
17.44
17.80
17.19
17.50
132,288
-0.16(-0.91%)
Nov 11, 2020
17.37
17.73
17.11
17.66
157,392
+0.49(+2.85%)
Nov 10, 2020
17.00
17.37
16.59
17.17
257,873
+0.41(+2.45%)
Nov 09, 2020
16.99
17.61
16.69
16.76
127,384
+0.64(+3.97%)
Nov 06, 2020
16.35
16.46
15.82
16.12
63,100
-0.24(-1.50%)
Nov 05, 2020
15.63
16.45
15.63
16.36
99,913
+0.78(+5.04%)
Nov 04, 2020
15.43
16.05
15.26
15.58
91,668
-0.18(-1.14%)
Nov 03, 2020
15.48
16.01
15.42
15.76
108,550
+0.63(+4.16%)
Nov 02, 2020
14.89
15.30
14.76
15.13
63,186
+0.40(+2.72%)
Oct 30, 2020
15.07
15.07
14.54
14.73
61,700
-0.30(-2.00%)
Oct 29, 2020
14.62
15.28
14.50
15.03
71,345
+0.29(+1.97%)
Oct 28, 2020
15.00
15.22
14.62
14.74
94,155
-0.71(-4.60%)
Oct 27, 2020
15.36
15.75
15.21
15.45
66,618
+0.07(+0.46%)
Oct 26, 2020
15.52
15.88
15.22
15.38
113,682
-0.48(-3.03%)
Oct 23, 2020
15.96
16.10
15.58
15.86
122,900
-0.03(-0.19%)
Oct 22, 2020
15.92
16.18
15.70
15.89
91,555
+0.05(+0.32%)
Oct 21, 2020
17.07
17.41
15.80
15.84
215,723
-1.29(-7.53%)
Oct 20, 2020
16.75
17.81
16.73
17.13
190,938
+0.49(+2.94%)
Oct 19, 2020
16.80
17.07
16.44
16.64
67,588
-0.08(-0.48%)
Oct 16, 2020
16.93
17.11
16.70
16.72
120,500
-0.26(-1.53%)
Oct 15, 2020
16.33
17.00
16.09
16.98
124,715
+0.37(+2.23%)
Oct 14, 2020
16.70
16.91
16.57
16.61
47,238
-0.11(-0.66%)
Oct 13, 2020
16.68
16.97
16.50
16.72
93,987
-0.19(-1.12%)
Oct 12, 2020
16.73
16.99
16.65
16.91
91,599
+0.23(+1.38%)
Oct 09, 2020
16.59
16.76
16.36
16.68
89,200
+0.31(+1.89%)
Oct 08, 2020
16.41
16.59
16.21
16.37
99,355
+0.16(+0.99%)
Oct 07, 2020
16.24
16.49
16.00
16.21
109,932
+0.12(+0.75%)
Oct 06, 2020
16.25
16.62
15.77
16.09
135,959
-0.10(-0.62%)
Oct 05, 2020
15.81
16.30
15.81
16.19
111,330
+0.54(+3.45%)
Oct 02, 2020
15.34
15.77
15.34
15.65
105,600
+0.00(+0.00%)
Oct 01, 2020
15.80
15.89
15.29
15.65
126,629
+0.02(+0.13%)
Sep 30, 2020
16.03
16.06
15.53
15.63
173,376
-0.35(-2.19%)
Sep 29, 2020
15.46
16.10
15.40
15.98
267,855
+0.74(+4.86%)
Sep 28, 2020
14.66
15.42
14.66
15.24
179,134
+0.66(+4.53%)
Sep 25, 2020
14.61
14.77
14.36
14.58
142,400
-0.12(-0.85%)
Sep 24, 2020
14.62
15.05
14.55
14.71
184,624
+0.09(+0.58%)
Sep 23, 2020
14.95
15.11
14.59
14.62
188,655
-0.41(-2.73%)
Sep 22, 2020
14.96
15.11
14.49
15.03
186,000
+0.22(+1.49%)
Sep 21, 2020
15.15
15.16
14.45
14.81
230,536
-0.58(-3.77%)
Sep 18, 2020
14.77
15.67
14.67
15.39
501,400
+0.89(+6.14%)
Sep 17, 2020
14.36
14.71
14.19
14.50
116,708
-0.12(-0.82%)
Sep 16, 2020
14.76
14.97
14.60
14.62
127,449
-0.06(-0.41%)
Sep 15, 2020
14.88
15.01
14.46
14.68
141,241
-0.07(-0.47%)
Sep 14, 2020
15.03
15.03
14.33
14.75
213,591
-0.13(-0.87%)
Sep 11, 2020
14.51
15.04
14.39
14.88
292,600
+0.61(+4.27%)
Sep 10, 2020
13.62
14.34
13.59
14.27
308,863
+0.74(+5.47%)
Sep 09, 2020
13.42
13.77
13.42
13.53
171,115
+0.13(+0.97%)
Sep 08, 2020
13.38
13.56
13.02
13.40
139,934
-0.18(-1.33%)
Sep 04, 2020
13.70
13.70
13.12
13.58
168,700
+0.01(+0.07%)
Sep 03, 2020
14.12
14.12
13.36
13.57
277,943
-0.56(-3.96%)
Sep 02, 2020
14.03
14.18
13.65
14.13
102,088
+0.20(+1.44%)
Sep 01, 2020
13.52
14.01
13.40
13.93
163,047
+0.31(+2.28%)
Aug 31, 2020
13.83
13.83
13.52
13.62
170,379
-0.08(-0.58%)
Aug 28, 2020
13.73
13.73
13.49
13.70
118,400
+0.12(+0.88%)
Aug 27, 2020
13.83
13.99
13.48
13.58
207,427
-0.32(-2.30%)
Aug 26, 2020
13.56
13.97
13.35
13.90
332,143
+0.31(+2.28%)
Aug 25, 2020
13.56
13.65
13.16
13.59
124,670
+0.16(+1.19%)
Aug 24, 2020
13.46
13.61
13.25
13.43
73,106
+0.15(+1.13%)
Aug 21, 2020
13.61
13.61
13.16
13.28
106,800
-0.33(-2.42%)
Aug 20, 2020
13.62
13.96
13.49
13.61
121,754
-0.21(-1.52%)
Aug 19, 2020
13.94
14.18
13.68
13.82
172,297
-0.18(-1.29%)
Aug 18, 2020
14.52
14.61
13.93
14.00
111,995
-0.46(-3.18%)
Aug 17, 2020
13.99
14.62
13.79
14.46
294,972
+0.63(+4.56%)
Aug 14, 2020
13.47
13.91
13.40
13.83
195,800
+0.27(+1.99%)
Aug 13, 2020
13.80
13.85
13.45
13.56
114,847
-0.20(-1.45%)
Aug 12, 2020
13.86
14.18
13.55
13.76
143,577
-0.06(-0.43%)
Aug 11, 2020
14.74
14.95
13.68
13.82
319,946
+0.00(+0.00%)
Aug 10, 2020
14.42
14.61
13.78
13.82
135,270
-0.48(-3.36%)
Aug 07, 2020
13.18
14.64
13.18
14.30
359,900
+1.54(+12.07%)
Aug 06, 2020
12.67
12.80
12.48
12.76
109,921
+0.03(+0.24%)
Aug 05, 2020
12.53
12.77
12.28
12.73
120,844
+0.41(+3.33%)
Aug 04, 2020
12.62
12.62
12.28
12.32
88,827
-0.27(-2.14%)
Aug 03, 2020
12.21
12.64
12.07
12.59
124,382
+0.47(+3.88%)
Jul 31, 2020
12.09
12.14
11.73
12.12
121,500
-0.06(-0.49%)
Jul 30, 2020
11.89
12.22
11.75
12.18
87,854
+0.06(+0.50%)
Jul 29, 2020
11.62
12.20
11.62
12.12
121,147
+0.50(+4.30%)
Jul 28, 2020
11.75
11.90
11.51
11.62
135,058
-0.24(-2.02%)
Jul 27, 2020
11.35
11.97
11.31
11.86
101,407
+0.56(+4.96%)
Jul 24, 2020
11.52
11.59
11.27
11.30
89,800
-0.33(-2.84%)
Jul 23, 2020
11.24
11.67
11.24
11.63
136,368
+0.35(+3.10%)
Jul 22, 2020
11.44
11.57
11.22
11.28
66,336
-0.26(-2.21%)
Jul 21, 2020
11.43
11.63
11.31
11.54
90,670
+0.26(+2.26%)
Jul 20, 2020
11.35
11.42
11.09
11.28
95,237
-0.09(-0.79%)
Jul 17, 2020
11.15
11.46
11.09
11.37
98,200
+0.29(+2.62%)
Jul 16, 2020
11.15
11.33
10.82
11.08
103,559
-0.19(-1.69%)
Jul 15, 2020
10.99
11.41
10.91
11.27
131,516
+0.53(+4.93%)
Jul 14, 2020
10.64
10.88
10.54
10.74
165,531
+0.04(+0.42%)
Jul 13, 2020
10.87
11.06
10.69
10.70
148,982
-0.11(-0.97%)
Jul 10, 2020
10.73
10.90
10.65
10.80
121,500
+0.10(+0.93%)
Jul 09, 2020
10.85
10.97
10.47
10.70
202,494
-0.14(-1.29%)
Jul 08, 2020
10.62
10.99
10.61
10.84
176,707
+0.27(+2.55%)
Jul 07, 2020
11.25
11.25
10.52
10.57
186,671
-0.81(-7.12%)
Jul 06, 2020
11.51
11.61
11.26
11.38
157,970
+0.19(+1.70%)
Jul 02, 2020
11.44
11.55
11.12
11.19
207,500
+0.01(+0.09%)
Jul 01, 2020
11.62
11.75
11.17
11.18
171,774
-0.47(-4.03%)
Jun 30, 2020
11.18
11.66
11.12
11.65
274,561
+0.47(+4.20%)
Jun 29, 2020
11.01
11.26
10.79
11.18
281,221
+0.39(+3.61%)
Jun 26, 2020
10.53
10.88
10.48
10.79
402,300
+0.10(+0.94%)
Jun 25, 2020
10.36
10.78
10.34
10.69
130,712
+0.30(+2.89%)
Jun 24, 2020
10.55
10.65
10.16
10.39
187,018
-0.35(-3.26%)
Jun 23, 2020
11.02
11.09
10.69
10.74
122,715
-0.05(-0.46%)
Jun 22, 2020
10.34
11.00
10.34
10.79
348,064
+0.48(+4.66%)
Jun 19, 2020
10.62
11.10
10.31
10.31
372,800
-0.48(-4.45%)
Jun 18, 2020
10.85
10.98
10.50
10.79
224,840
+0.00(+0.00%)
Jun 17, 2020
11.31
11.31
10.75
10.79
99,331
-0.52(-4.60%)
Jun 16, 2020
11.50
11.50
11.06
11.31
168,826
+0.26(+2.35%)
Jun 15, 2020
10.53
11.16
10.40
11.05
142,140
+0.15(+1.38%)
Jun 12, 2020
10.56
11.05
10.42
10.90
134,200
+0.78(+7.71%)
Jun 11, 2020
11.06
11.16
10.09
10.12
163,473
-1.46(-12.61%)
Jun 10, 2020
12.18
12.18
11.53
11.58
106,650
-0.58(-4.77%)
Jun 09, 2020
12.18
12.39
12.01
12.16
108,355
-0.24(-1.94%)
Jun 08, 2020
11.97
12.49
11.91
12.40
163,302
+0.71(+6.12%)
Jun 05, 2020
11.88
12.10
11.64
11.69
246,900
+0.26(+2.23%)
Jun 04, 2020
11.46
11.66
11.20
11.43
126,911
-0.14(-1.21%)
Jun 03, 2020
11.35
11.83
11.35
11.57
188,388
+0.36(+3.21%)
Jun 02, 2020
11.30
11.43
11.10
11.21
137,083
-0.04(-0.36%)
Jun 01, 2020
11.16
11.50
11.16
11.25
147,079
+0.12(+1.08%)
May 29, 2020
10.98
11.16
10.55
11.13
142,500
+0.03(+0.27%)
May 28, 2020
11.88
11.88
11.03
11.10
129,567
-0.54(-4.64%)
May 27, 2020
11.53
11.74
11.23
11.64
162,903
+0.27(+2.37%)
May 26, 2020
11.40
11.54
11.30
11.37
128,163
+0.38(+3.41%)
May 22, 2020
11.25
11.25
10.87
10.99
63,300
-0.20(-1.74%)
May 21, 2020
11.37
11.55
11.14
11.19
103,123
-0.22(-1.93%)
May 20, 2020
11.12
11.58
11.04
11.41
121,145
+0.44(+4.01%)
May 19, 2020
10.86
11.36
10.78
10.97
143,008
+0.03(+0.23%)
May 18, 2020
10.80
11.06
10.71
10.95
192,691
+0.52(+4.94%)
May 15, 2020
10.18
10.49
9.990
10.43
170,100
+0.18(+1.76%)
May 14, 2020
10.05
10.30
9.720
10.25
147,032
-0.02(-0.19%)
May 13, 2020
11.02
11.16
9.630
10.27
247,694
-0.91(-8.14%)
May 12, 2020
11.86
11.90
11.06
11.18
278,139
-0.63(-5.33%)
May 11, 2020
12.01
12.29
11.64
11.81
180,974
-0.28(-2.32%)
May 08, 2020
11.50
12.34
11.00
12.09
303,500
+1.05(+9.51%)
May 07, 2020
10.75
11.10
10.57
11.04
128,455
+0.48(+4.55%)
May 06, 2020
10.63
10.73
10.40
10.56
89,584
-0.11(-1.03%)
May 05, 2020
11.00
11.23
10.60
10.67
114,972
-0.12(-1.11%)
May 04, 2020
10.48
10.91
10.20
10.79
129,492
+0.16(+1.51%)
May 01, 2020
10.97
11.38
10.38
10.63
215,200
-0.72(-6.34%)
Apr 30, 2020
11.82
11.88
11.21
11.35
125,282
-0.69(-5.73%)
Apr 29, 2020
11.74
12.18
11.65
12.04
258,588
+0.64(+5.61%)
Apr 28, 2020
10.98
11.84
10.98
11.40
229,004
+0.75(+7.04%)
Apr 27, 2020
10.42
10.71
10.22
10.65
111,217
+0.31(+3.00%)
Apr 24, 2020
10.25
10.39
9.952
10.34
108,500
+0.09(+0.88%)
Apr 23, 2020
10.12
10.60
10.10
10.25
104,406
+0.18(+1.79%)
Apr 22, 2020
9.770
10.16
9.580
10.07
131,765
+0.56(+5.89%)
Apr 21, 2020
10.05
10.19
9.380
9.510
162,145
-0.90(-8.65%)
Apr 20, 2020
9.910
11.20
9.910
10.41
228,818
+0.23(+2.26%)
Apr 17, 2020
9.610
10.27
9.610
10.18
140,500
+0.76(+8.07%)
Apr 16, 2020
9.410
9.640
9.030
9.420
184,146
+0.02(+0.21%)
Apr 15, 2020
9.500
9.620
9.020
9.400
150,769
-0.17(-1.78%)
Apr 14, 2020
10.18
10.37
9.420
9.570
218,372
-0.36(-3.63%)
Apr 13, 2020
10.05
10.05
9.630
9.930
184,429
-0.04(-0.40%)
Apr 09, 2020
9.910
10.47
9.610
9.970
269,500
+0.37(+3.85%)
Apr 08, 2020
9.190
9.740
9.070
9.600
151,353
+0.58(+6.43%)
Apr 07, 2020
9.320
10.04
8.990
9.020
336,479
-0.12(-1.31%)
Apr 06, 2020
8.420
9.660
8.420
9.140
321,967
+1.01(+12.42%)
Apr 03, 2020
9.030
9.030
7.870
8.130
177,400
-0.94(-10.36%)
Apr 02, 2020
8.710
9.200
8.530
9.070
201,719
+0.33(+3.78%)
Apr 01, 2020
9.270
9.270
8.520
8.740
224,456
-0.80(-8.39%)
Mar 31, 2020
9.700
9.940
9.140
9.540
271,790
-0.22(-2.25%)
Mar 30, 2020
9.300
9.810
8.790
9.760
323,104
+0.64(+7.02%)
Mar 27, 2020
9.450
9.520
9.100
9.120
213,600
-0.56(-5.79%)
Mar 26, 2020
8.310
9.680
8.070
9.680
560,274
+1.47(+17.90%)
Mar 25, 2020
8.500
8.800
8.110
8.210
328,897
-0.26(-3.07%)
Mar 24, 2020
8.930
9.090
8.110
8.470
400,575
+0.01(+0.12%)
Mar 23, 2020
7.770
8.550
7.520
8.460
223,138
+0.72(+9.30%)
Mar 20, 2020
6.410
8.150
6.410
7.740
441,000
+1.34(+20.94%)
Mar 19, 2020
6.950
7.350
6.180
6.400
497,908
-0.47(-6.84%)
Mar 18, 2020
8.990
9.130
6.860
6.870
259,234
-2.57(-27.22%)
Mar 17, 2020
9.160
9.520
8.470
9.440
380,337
+0.32(+3.51%)
Mar 16, 2020
10.00
10.00
9.020
9.120
243,828
-1.07(-10.50%)
Mar 13, 2020
10.18
10.28
9.200
10.19
250,600
+0.38(+3.87%)
Mar 12, 2020
10.51
10.65
9.670
9.810
320,303
-1.48(-13.11%)
Mar 11, 2020
11.93
12.06
11.00
11.29
285,780
-0.98(-7.99%)
Mar 10, 2020
11.87
12.27
11.33
12.27
336,511
+0.65(+5.59%)
Mar 09, 2020
12.16
12.16
11.19
11.62
326,993
-1.24(-9.64%)
Mar 06, 2020
13.23
13.36
12.51
12.86
183,200
-0.59(-4.39%)
Mar 05, 2020
13.72
13.86
13.12
13.45
181,507
-0.57(-4.07%)
Mar 04, 2020
13.41
14.07
13.30
14.02
278,941
+0.75(+5.65%)
Mar 03, 2020
13.32
13.59
13.00
13.27
199,299
-0.05(-0.38%)
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
.