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
)
0.6905
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2019
2.320
2.350
2.270
2.310
144,900
-0.01(-0.43%)
Dec 30, 2019
2.420
2.510
2.310
2.320
241,492
-0.13(-5.31%)
Dec 27, 2019
2.510
2.556
2.450
2.450
117,700
+0.00(+0.00%)
Dec 26, 2019
2.570
2.650
2.450
2.450
97,392
-0.11(-4.30%)
Dec 24, 2019
2.630
2.630
2.510
2.560
81,100
-0.07(-2.66%)
Dec 23, 2019
2.660
2.690
2.610
2.630
118,869
-0.02(-0.75%)
Dec 20, 2019
2.650
2.660
2.567
2.650
183,700
+0.09(+3.52%)
Dec 19, 2019
2.700
2.720
2.560
2.560
337,778
-0.08(-3.03%)
Dec 18, 2019
2.540
2.910
2.460
2.640
633,319
+0.19(+7.76%)
Dec 17, 2019
2.450
2.580
2.360
2.450
1,396,224
+0.15(+6.52%)
Dec 16, 2019
2.300
2.410
2.300
2.300
65,331
+0.00(+0.00%)
Dec 13, 2019
2.390
2.390
2.270
2.300
43,400
-0.09(-3.77%)
Dec 12, 2019
2.300
2.420
2.280
2.390
89,133
+0.05(+2.14%)
Dec 11, 2019
2.240
2.350
2.200
2.340
106,160
+0.12(+5.41%)
Dec 10, 2019
2.190
2.270
2.140
2.220
54,299
+0.00(+0.00%)
Dec 09, 2019
2.350
2.350
2.210
2.220
121,277
-0.10(-4.31%)
Dec 06, 2019
2.360
2.420
2.320
2.320
120,800
-0.04(-1.69%)
Dec 05, 2019
2.370
2.400
2.310
2.360
82,801
-0.01(-0.42%)
Dec 04, 2019
2.360
2.400
2.360
2.370
56,581
+0.00(+0.00%)
Dec 03, 2019
2.300
2.450
2.280
2.370
127,667
+0.00(+0.00%)
Dec 02, 2019
2.500
2.530
2.310
2.370
256,156
+0.08(+3.49%)
Nov 29, 2019
2.350
2.377
2.290
2.290
57,800
-0.06(-2.55%)
Nov 27, 2019
2.330
2.389
2.300
2.350
63,800
+0.00(+0.00%)
Nov 26, 2019
2.400
2.500
2.330
2.350
91,298
-0.03(-1.26%)
Nov 25, 2019
2.320
2.450
2.300
2.380
152,431
+0.08(+3.70%)
Nov 22, 2019
2.300
2.368
2.270
2.295
37,000
-0.00(-0.22%)
Nov 21, 2019
2.270
2.320
2.260
2.300
52,386
+0.04(+1.77%)
Nov 20, 2019
2.360
2.440
2.260
2.260
60,928
-0.12(-5.04%)
Nov 19, 2019
2.410
2.420
2.250
2.380
73,870
+0.04(+1.93%)
Nov 18, 2019
2.450
2.520
2.280
2.335
217,223
-0.16(-6.22%)
Nov 15, 2019
2.600
2.613
2.460
2.490
60,000
-0.07(-2.73%)
Nov 14, 2019
2.480
2.620
2.430
2.560
169,552
+0.13(+5.35%)
Nov 13, 2019
2.470
2.509
2.400
2.430
136,716
-0.12(-4.71%)
Nov 12, 2019
2.540
2.570
2.500
2.550
100,899
+0.03(+1.19%)
Nov 11, 2019
2.540
2.557
2.500
2.520
48,496
-0.02(-0.79%)
Nov 08, 2019
2.640
2.640
2.520
2.540
50,400
-0.04(-1.55%)
Nov 07, 2019
2.600
2.627
2.510
2.580
80,143
+0.02(+0.78%)
Nov 06, 2019
2.650
2.690
2.560
2.560
132,113
-0.12(-4.48%)
Nov 05, 2019
2.610
2.790
2.410
2.680
964,797
+0.29(+12.13%)
Nov 04, 2019
2.360
2.440
2.330
2.390
123,765
+0.01(+0.42%)
Nov 01, 2019
2.380
2.440
2.360
2.380
27,800
+0.02(+0.85%)
Oct 31, 2019
2.490
2.500
2.350
2.360
57,698
-0.14(-5.60%)
Oct 30, 2019
2.570
2.570
2.490
2.500
41,123
-0.08(-3.10%)
Oct 29, 2019
2.520
2.670
2.489
2.580
74,194
+0.06(+2.38%)
Oct 28, 2019
2.510
2.550
2.410
2.520
71,855
-0.01(-0.40%)
Oct 25, 2019
2.630
2.640
2.500
2.530
76,600
-0.11(-4.17%)
Oct 24, 2019
2.720
2.720
2.620
2.640
36,181
-0.10(-3.65%)
Oct 23, 2019
2.730
2.750
2.670
2.740
42,736
-0.02(-0.72%)
Oct 22, 2019
2.800
2.827
2.726
2.760
34,073
-0.03(-1.08%)
Oct 21, 2019
2.810
2.820
2.770
2.790
33,563
-0.05(-1.76%)
Oct 18, 2019
2.810
2.854
2.762
2.840
52,100
+0.01(+0.35%)
Oct 17, 2019
2.730
2.830
2.670
2.830
50,685
+0.09(+3.28%)
Oct 16, 2019
2.790
2.840
2.720
2.740
72,677
-0.06(-2.14%)
Oct 15, 2019
2.850
2.930
2.800
2.800
46,246
-0.05(-1.75%)
Oct 14, 2019
2.830
2.900
2.820
2.850
31,295
+0.00(+0.00%)
Oct 11, 2019
2.880
2.900
2.830
2.850
41,500
+0.02(+0.71%)
Oct 10, 2019
2.850
2.950
2.810
2.830
97,430
-0.07(-2.41%)
Oct 09, 2019
2.980
2.990
2.790
2.900
80,110
-0.02(-0.68%)
Oct 08, 2019
3.000
3.020
2.850
2.920
92,107
-0.06(-2.01%)
Oct 07, 2019
3.060
3.180
2.954
2.980
148,804
-0.05(-1.65%)
Oct 04, 2019
2.980
3.080
2.960
3.030
105,300
+0.07(+2.36%)
Oct 03, 2019
2.930
3.050
2.770
2.960
205,056
+0.02(+0.68%)
Oct 02, 2019
3.020
3.200
2.910
2.940
127,862
-0.09(-2.97%)
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
.