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
Arlo Technologies Inc
(NY:
ARLO
)
11.91
-0.39 (-3.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021
6.160
6.220
6.065
6.130
731,700
-0.15(-2.39%)
Apr 29, 2021
6.310
6.310
6.110
6.280
489,465
-0.03(-0.48%)
Apr 28, 2021
6.270
6.370
6.172
6.310
544,296
-0.08(-1.25%)
Apr 27, 2021
6.700
6.740
6.250
6.390
1,575,882
-0.23(-3.47%)
Apr 26, 2021
6.470
6.620
6.400
6.620
698,182
+0.22(+3.44%)
Apr 23, 2021
6.270
6.470
6.180
6.400
670,400
+0.19(+3.06%)
Apr 22, 2021
6.190
6.380
6.130
6.210
674,561
+0.04(+0.65%)
Apr 21, 2021
5.890
6.170
5.830
6.170
646,766
+0.26(+4.40%)
Apr 20, 2021
6.000
6.030
5.820
5.910
1,144,245
-0.18(-2.96%)
Apr 19, 2021
6.210
6.250
5.940
6.090
980,448
-0.16(-2.56%)
Apr 16, 2021
5.970
6.440
5.930
6.250
1,239,600
+0.30(+5.04%)
Apr 15, 2021
6.110
6.110
5.910
5.950
798,162
-0.02(-0.34%)
Apr 14, 2021
5.940
6.210
5.940
5.970
922,216
-0.07(-1.16%)
Apr 13, 2021
6.040
6.070
5.870
6.040
731,950
+0.00(+0.00%)
Apr 12, 2021
6.340
6.350
5.970
6.040
994,657
-0.31(-4.88%)
Apr 09, 2021
6.400
6.460
6.310
6.350
650,400
-0.15(-2.31%)
Apr 08, 2021
6.480
6.520
6.320
6.500
503,514
+0.09(+1.40%)
Apr 07, 2021
6.510
6.570
6.330
6.410
775,526
-0.15(-2.29%)
Apr 06, 2021
6.390
6.610
6.330
6.560
783,018
+0.21(+3.31%)
Apr 05, 2021
6.610
6.650
6.330
6.350
731,146
-0.18(-2.76%)
Apr 01, 2021
6.470
6.810
6.410
6.530
1,166,200
+0.25(+3.98%)
Mar 31, 2021
6.300
6.380
6.140
6.280
2,296,693
+0.08(+1.29%)
Mar 30, 2021
6.190
6.240
5.860
6.200
1,505,131
+0.00(+0.00%)
Mar 29, 2021
6.840
6.860
6.100
6.200
2,080,553
-0.70(-10.14%)
Mar 26, 2021
7.350
7.500
6.640
6.900
1,797,100
-0.39(-5.35%)
Mar 25, 2021
7.080
7.320
6.665
7.290
1,894,670
+0.06(+0.83%)
Mar 24, 2021
8.100
8.100
7.220
7.230
1,141,315
-0.82(-10.19%)
Mar 23, 2021
8.460
8.810
8.020
8.050
1,067,506
-0.40(-4.73%)
Mar 22, 2021
8.120
8.850
8.040
8.450
1,617,026
+0.37(+4.58%)
Mar 19, 2021
8.180
8.200
7.800
8.080
1,680,600
+0.22(+2.80%)
Mar 18, 2021
8.150
8.319
7.820
7.860
925,267
-0.55(-6.54%)
Mar 17, 2021
7.980
8.590
7.840
8.410
1,007,495
+0.28(+3.44%)
Mar 16, 2021
8.500
8.670
8.070
8.130
1,004,657
-0.36(-4.24%)
Mar 15, 2021
7.990
8.500
7.660
8.490
1,248,822
+0.47(+5.86%)
Mar 12, 2021
7.850
8.120
7.740
8.020
915,200
-0.03(-0.37%)
Mar 11, 2021
8.060
8.200
7.880
8.050
915,121
+0.10(+1.26%)
Mar 10, 2021
7.700
7.990
7.510
7.950
1,200,502
+0.33(+4.33%)
Mar 09, 2021
7.170
7.670
7.120
7.620
1,044,220
+0.69(+9.96%)
Mar 08, 2021
6.670
7.130
6.620
6.930
1,455,714
+0.22(+3.28%)
Mar 05, 2021
6.950
7.060
6.150
6.710
1,545,400
-0.14(-2.04%)
Mar 04, 2021
6.990
7.150
6.430
6.850
2,623,177
-0.28(-3.93%)
Mar 03, 2021
7.700
7.770
6.980
7.130
1,681,638
-0.41(-5.44%)
Mar 02, 2021
7.380
8.220
7.260
7.540
4,513,079
+0.13(+1.75%)
Mar 01, 2021
7.120
7.460
6.940
7.410
1,447,710
+0.45(+6.47%)
Feb 26, 2021
6.790
7.140
6.610
6.960
1,480,700
+0.19(+2.81%)
Feb 25, 2021
7.490
7.800
6.760
6.770
2,043,624
-0.75(-9.97%)
Feb 24, 2021
8.310
8.650
7.260
7.520
6,178,167
+0.84(+12.57%)
Feb 23, 2021
6.910
6.960
6.080
6.680
3,355,389
-0.40(-5.65%)
Feb 22, 2021
7.290
7.360
7.050
7.080
1,401,180
-0.26(-3.54%)
Feb 19, 2021
7.340
7.550
7.300
7.340
842,400
+0.06(+0.82%)
Feb 18, 2021
7.500
7.500
7.130
7.280
1,271,961
-0.32(-4.21%)
Feb 17, 2021
7.620
7.680
7.240
7.600
1,159,296
-0.05(-0.65%)
Feb 16, 2021
7.900
7.970
7.520
7.650
1,167,885
-0.21(-2.67%)
Feb 12, 2021
8.060
8.090
7.720
7.860
839,600
-0.31(-3.79%)
Feb 11, 2021
8.190
8.330
7.720
8.170
1,292,117
+0.06(+0.74%)
Feb 10, 2021
8.700
8.720
8.030
8.110
1,579,560
-0.54(-6.24%)
Feb 09, 2021
8.210
8.860
7.910
8.650
2,664,916
+0.45(+5.49%)
Feb 08, 2021
8.380
8.380
8.150
8.200
1,366,732
-0.02(-0.24%)
Feb 05, 2021
8.520
8.570
8.150
8.220
1,374,600
-0.20(-2.38%)
Feb 04, 2021
8.850
9.100
8.110
8.420
2,535,006
-0.38(-4.32%)
Feb 03, 2021
9.220
9.240
8.740
8.800
1,127,878
-0.23(-2.55%)
Feb 02, 2021
10.29
10.49
9.000
9.030
2,185,917
-1.15(-11.30%)
Feb 01, 2021
8.600
10.43
8.600
10.18
5,530,264
+1.77(+21.05%)
Jan 29, 2021
8.400
8.730
8.200
8.410
1,494,500
+0.07(+0.84%)
Jan 28, 2021
8.160
8.420
8.130
8.340
1,467,915
+0.21(+2.58%)
Jan 27, 2021
8.000
8.440
7.750
8.130
1,094,457
-0.14(-1.69%)
Jan 26, 2021
8.170
8.300
7.980
8.270
1,044,985
+0.16(+1.97%)
Jan 25, 2021
8.030
8.530
7.970
8.110
897,201
+0.00(+0.00%)
Jan 22, 2021
8.100
8.210
8.000
8.110
591,200
-0.19(-2.29%)
Jan 21, 2021
8.110
8.410
7.910
8.300
955,211
+0.18(+2.22%)
Jan 20, 2021
8.250
8.450
8.040
8.120
736,126
+0.20(+2.53%)
Jan 19, 2021
8.100
8.150
7.720
7.920
732,428
+0.03(+0.38%)
Jan 15, 2021
8.420
8.450
7.870
7.890
888,700
-0.68(-7.93%)
Jan 14, 2021
8.680
8.800
8.560
8.570
1,243,004
+0.01(+0.12%)
Jan 13, 2021
8.530
8.570
8.360
8.560
490,868
+0.05(+0.59%)
Jan 12, 2021
8.340
9.010
8.340
8.510
1,399,569
+0.16(+1.92%)
Jan 11, 2021
8.190
8.400
8.080
8.350
502,235
-0.08(-0.95%)
Jan 08, 2021
8.450
8.560
8.160
8.430
2,294,800
+0.02(+0.24%)
Jan 07, 2021
7.910
8.450
7.910
8.410
1,374,372
+0.50(+6.32%)
Jan 06, 2021
7.990
8.160
7.770
7.910
1,803,149
+0.16(+2.06%)
Jan 05, 2021
7.520
7.770
7.460
7.750
981,862
+0.26(+3.47%)
Jan 04, 2021
7.850
7.850
7.270
7.490
999,694
-0.30(-3.85%)
Dec 31, 2020
7.790
7.790
7.790
1,301,417
-0.06(-0.76%)
Dec 30, 2020
7.750
8.000
7.750
7.850
1,301,417
+0.15(+1.95%)
Dec 29, 2020
8.260
8.320
7.620
7.700
1,304,915
-0.53(-6.44%)
Dec 28, 2020
8.180
8.490
8.150
8.230
1,198,826
+0.20(+2.49%)
Dec 24, 2020
8.150
8.300
8.000
8.030
569,600
-0.17(-2.07%)
Dec 23, 2020
8.380
8.390
8.030
8.200
1,099,048
-0.13(-1.56%)
Dec 22, 2020
8.260
8.520
8.210
8.330
1,124,689
+0.12(+1.46%)
Dec 21, 2020
8.210
8.440
7.970
8.210
1,662,373
-0.19(-2.26%)
Dec 18, 2020
8.440
8.910
8.220
8.400
2,985,100
+0.06(+0.72%)
Dec 17, 2020
8.500
8.540
8.080
8.340
1,312,845
-0.08(-0.95%)
Dec 16, 2020
8.640
8.735
8.360
8.420
709,265
-0.16(-1.86%)
Dec 15, 2020
8.460
8.780
8.340
8.580
1,322,894
+0.15(+1.78%)
Dec 14, 2020
7.960
8.610
7.960
8.430
2,305,261
+0.44(+5.51%)
Dec 11, 2020
7.750
8.424
7.720
7.990
1,861,500
+0.08(+1.01%)
Dec 10, 2020
7.830
7.970
7.400
7.910
1,882,281
+0.12(+1.54%)
Dec 09, 2020
8.470
8.680
7.570
7.790
3,279,620
-0.48(-5.80%)
Dec 08, 2020
7.330
8.490
7.300
8.270
6,179,482
+1.05(+14.54%)
Dec 07, 2020
7.260
7.790
7.080
7.220
4,257,455
+0.14(+1.98%)
Dec 04, 2020
6.940
7.290
6.570
7.080
3,129,200
+0.29(+4.27%)
Dec 03, 2020
5.740
7.400
5.630
6.790
12,982,202
+1.16(+20.60%)
Dec 02, 2020
6.670
6.700
5.590
5.630
4,465,958
-1.27(-18.41%)
Dec 01, 2020
5.380
7.750
5.250
6.900
27,398,512
+1.64(+31.18%)
Nov 30, 2020
5.400
5.518
5.200
5.260
977,256
-0.21(-3.84%)
Nov 27, 2020
5.570
5.852
5.380
5.470
858,000
-0.03(-0.55%)
Nov 25, 2020
5.250
5.510
5.100
5.500
803,700
+0.20(+3.77%)
Nov 24, 2020
5.440
5.540
5.080
5.300
2,813,630
-0.10(-1.85%)
Nov 23, 2020
5.530
5.580
5.313
5.400
938,259
+0.03(+0.56%)
Nov 20, 2020
5.310
5.570
5.090
5.370
1,288,100
+0.08(+1.51%)
Nov 19, 2020
5.070
5.290
5.020
5.290
400,980
+0.19(+3.73%)
Nov 18, 2020
5.090
5.210
5.050
5.100
876,349
+0.08(+1.59%)
Nov 17, 2020
4.900
5.080
4.850
5.020
1,208,730
+0.08(+1.62%)
Nov 16, 2020
4.990
5.030
4.810
4.940
652,418
+0.01(+0.20%)
Nov 13, 2020
4.770
5.220
4.770
4.930
957,600
+0.28(+6.02%)
Nov 12, 2020
4.750
4.780
4.570
4.650
1,088,597
-0.09(-1.90%)
Nov 11, 2020
4.850
4.890
4.593
4.740
828,967
-0.09(-1.86%)
Nov 10, 2020
4.880
4.970
4.760
4.830
758,674
+0.01(+0.21%)
Nov 09, 2020
5.200
5.450
4.810
4.820
751,297
-0.22(-4.37%)
Nov 06, 2020
5.470
5.700
4.811
5.040
1,049,000
-0.12(-2.33%)
Nov 05, 2020
4.850
5.180
4.850
5.160
726,428
+0.44(+9.32%)
Nov 04, 2020
4.790
4.830
4.550
4.720
557,316
+0.00(+0.00%)
Nov 03, 2020
4.770
4.870
4.600
4.720
677,332
+0.05(+1.07%)
Nov 02, 2020
4.540
4.680
4.460
4.670
418,720
+0.21(+4.71%)
Oct 30, 2020
4.600
4.640
4.330
4.460
772,900
-0.22(-4.70%)
Oct 29, 2020
4.760
4.780
4.600
4.680
626,328
-0.10(-2.09%)
Oct 28, 2020
4.850
4.860
4.660
4.780
743,126
-0.19(-3.82%)
Oct 27, 2020
5.080
5.217
4.940
4.970
649,874
-0.09(-1.78%)
Oct 26, 2020
5.160
5.180
5.020
5.060
437,891
-0.11(-2.13%)
Oct 23, 2020
5.330
5.334
5.120
5.170
451,700
-0.15(-2.82%)
Oct 22, 2020
5.540
5.730
5.280
5.320
1,272,792
-0.16(-2.92%)
Oct 21, 2020
5.450
5.625
5.340
5.480
513,767
+0.07(+1.29%)
Oct 20, 2020
5.360
5.510
5.300
5.410
443,821
+0.08(+1.50%)
Oct 19, 2020
5.470
5.550
5.327
5.330
408,021
-0.05(-0.93%)
Oct 16, 2020
5.610
5.650
5.380
5.380
339,900
-0.14(-2.54%)
Oct 15, 2020
5.350
5.560
5.260
5.520
395,198
+0.07(+1.28%)
Oct 14, 2020
5.590
5.670
5.380
5.450
496,407
-0.08(-1.45%)
Oct 13, 2020
5.700
5.790
5.410
5.530
747,906
-0.20(-3.49%)
Oct 12, 2020
5.700
6.280
5.654
5.730
1,425,988
-0.01(-0.17%)
Oct 09, 2020
5.730
5.794
5.580
5.740
438,100
+0.05(+0.88%)
Oct 08, 2020
5.570
5.760
5.500
5.690
483,638
+0.21(+3.83%)
Oct 07, 2020
5.500
5.590
5.370
5.480
486,263
+0.04(+0.74%)
Oct 06, 2020
5.490
5.820
5.410
5.440
994,815
+0.00(+0.00%)
Oct 05, 2020
5.240
5.490
5.205
5.440
570,096
+0.27(+5.22%)
Oct 02, 2020
5.070
5.340
5.020
5.170
415,900
-0.12(-2.27%)
Oct 01, 2020
5.290
5.360
5.165
5.290
659,194
+0.03(+0.57%)
Sep 30, 2020
5.280
5.400
5.190
5.260
916,708
-0.01(-0.19%)
Sep 29, 2020
5.130
5.360
5.130
5.270
648,204
+0.05(+0.96%)
Sep 28, 2020
5.250
5.380
5.180
5.220
476,692
+0.10(+1.95%)
Sep 25, 2020
5.000
5.210
4.920
5.120
939,000
+0.09(+1.79%)
Sep 24, 2020
5.190
5.270
4.940
5.030
1,048,914
-0.23(-4.37%)
Sep 23, 2020
5.760
6.130
5.250
5.260
1,829,161
-0.50(-8.68%)
Sep 22, 2020
5.550
5.780
5.320
5.760
811,305
+0.25(+4.54%)
Sep 21, 2020
5.440
5.550
5.380
5.510
509,213
-0.08(-1.43%)
Sep 18, 2020
5.750
5.798
5.400
5.590
1,285,900
-0.07(-1.24%)
Sep 17, 2020
5.810
5.890
5.530
5.660
1,489,790
-0.23(-3.90%)
Sep 16, 2020
5.610
5.950
5.520
5.890
1,086,934
+0.23(+4.06%)
Sep 15, 2020
5.650
5.780
5.560
5.660
796,826
+0.13(+2.35%)
Sep 14, 2020
5.670
5.750
5.340
5.530
1,286,609
-0.14(-2.47%)
Sep 11, 2020
5.590
5.780
5.540
5.670
1,066,300
+0.30(+5.59%)
Sep 10, 2020
5.420
5.810
5.360
5.370
1,468,063
+0.03(+0.56%)
Sep 09, 2020
5.130
5.545
5.110
5.340
1,155,707
+0.24(+4.71%)
Sep 08, 2020
5.210
5.390
5.070
5.100
655,929
-0.22(-4.14%)
Sep 04, 2020
5.640
5.690
4.860
5.320
1,339,300
-0.31(-5.51%)
Sep 03, 2020
5.910
6.060
5.540
5.630
1,124,437
-0.32(-5.38%)
Sep 02, 2020
5.840
5.970
5.590
5.950
1,010,847
+0.14(+2.41%)
Sep 01, 2020
5.700
5.940
5.550
5.810
939,768
+0.08(+1.40%)
Aug 31, 2020
5.760
5.870
5.480
5.730
1,973,570
-0.07(-1.21%)
Aug 28, 2020
5.960
6.340
5.770
5.800
1,399,200
-0.04(-0.68%)
Aug 27, 2020
6.910
6.980
5.740
5.840
3,418,328
-0.98(-14.37%)
Aug 26, 2020
6.580
6.960
6.520
6.820
1,274,393
+0.26(+3.96%)
Aug 25, 2020
6.580
6.760
6.350
6.560
1,755,364
+0.00(+0.00%)
Aug 24, 2020
6.600
7.300
6.530
6.560
2,947,314
+0.14(+2.18%)
Aug 21, 2020
5.930
6.690
5.920
6.420
3,403,000
+0.39(+6.47%)
Aug 20, 2020
6.000
6.090
5.780
6.030
1,078,532
+0.05(+0.84%)
Aug 19, 2020
5.820
6.240
5.770
5.980
1,450,768
+0.16(+2.75%)
Aug 18, 2020
5.750
6.060
5.570
5.820
1,859,125
+0.17(+3.01%)
Aug 17, 2020
5.500
5.810
5.470
5.650
883,134
+0.14(+2.54%)
Aug 14, 2020
5.900
5.923
5.430
5.510
1,564,600
-0.48(-8.01%)
Aug 13, 2020
5.700
6.040
5.700
5.990
1,229,657
+0.12(+2.04%)
Aug 12, 2020
5.980
5.990
5.610
5.870
1,377,915
-0.03(-0.51%)
Aug 11, 2020
6.200
6.400
5.790
5.900
2,254,171
-0.10(-1.67%)
Aug 10, 2020
6.000
6.420
5.925
6.000
2,269,900
+0.13(+2.21%)
Aug 07, 2020
6.110
6.230
5.560
5.870
3,500,700
-0.49(-7.70%)
Aug 06, 2020
5.620
6.580
5.360
6.360
7,209,414
+1.39(+27.97%)
Aug 05, 2020
5.480
5.500
4.850
4.970
3,407,598
-0.24(-4.61%)
Aug 04, 2020
4.750
5.500
4.480
5.210
4,061,096
+0.58(+12.53%)
Aug 03, 2020
4.450
4.700
4.290
4.630
2,138,150
+0.41(+9.72%)
Jul 31, 2020
4.360
4.360
4.050
4.220
1,308,400
-0.12(-2.76%)
Jul 30, 2020
4.090
4.440
3.950
4.340
2,134,643
+0.25(+6.11%)
Jul 29, 2020
3.840
5.400
3.760
4.090
15,428,111
+0.80(+24.32%)
Jul 28, 2020
3.370
3.420
3.280
3.290
455,061
-0.11(-3.24%)
Jul 27, 2020
3.480
3.480
3.278
3.400
522,587
-0.04(-1.16%)
Jul 24, 2020
3.560
3.640
3.410
3.440
620,400
-0.21(-5.75%)
Jul 23, 2020
3.450
3.890
3.352
3.650
1,837,281
+0.22(+6.41%)
Jul 22, 2020
3.440
3.590
3.380
3.430
1,390,303
-0.10(-2.83%)
Jul 21, 2020
2.900
3.880
2.890
3.530
7,611,584
+0.75(+26.98%)
Jul 20, 2020
2.840
2.863
2.755
2.780
661,654
-0.06(-2.11%)
Jul 17, 2020
2.780
2.920
2.780
2.840
620,400
+0.03(+1.07%)
Jul 16, 2020
2.900
2.905
2.770
2.810
533,972
-0.12(-4.10%)
Jul 15, 2020
2.950
3.090
2.860
2.930
848,421
+0.03(+1.03%)
Jul 14, 2020
2.880
3.040
2.830
2.900
1,193,158
+0.02(+0.69%)
Jul 13, 2020
3.020
3.330
2.870
2.880
1,640,105
-0.06(-2.04%)
Jul 10, 2020
2.630
2.980
2.570
2.940
1,921,800
+0.35(+13.51%)
Jul 09, 2020
2.570
2.630
2.520
2.590
733,660
+0.02(+0.78%)
Jul 08, 2020
2.530
2.670
2.470
2.570
961,427
+0.03(+1.18%)
Jul 07, 2020
2.650
2.650
2.520
2.540
2,082,592
-0.15(-5.58%)
Jul 06, 2020
2.700
2.700
2.620
2.690
478,845
+0.07(+2.67%)
Jul 02, 2020
2.670
2.700
2.590
2.620
418,600
+0.01(+0.38%)
Jul 01, 2020
2.580
2.630
2.538
2.610
592,162
+0.03(+1.16%)
Jun 30, 2020
2.610
2.650
2.500
2.580
653,846
-0.06(-2.27%)
Jun 29, 2020
2.490
2.650
2.430
2.640
466,060
+0.18(+7.32%)
Jun 26, 2020
2.580
2.580
2.420
2.460
1,075,000
-0.12(-4.65%)
Jun 25, 2020
2.450
2.619
2.335
2.580
908,860
+0.12(+4.88%)
Jun 24, 2020
2.560
2.580
2.425
2.460
570,600
-0.13(-5.02%)
Jun 23, 2020
2.600
2.680
2.570
2.590
516,124
+0.03(+1.17%)
Jun 22, 2020
2.590
2.600
2.462
2.560
714,359
-0.05(-1.92%)
Jun 19, 2020
2.620
2.770
2.580
2.610
1,096,900
-0.03(-1.14%)
Jun 18, 2020
2.520
2.650
2.500
2.640
713,178
+0.08(+3.13%)
Jun 17, 2020
2.520
2.630
2.520
2.560
909,778
+0.05(+1.99%)
Jun 16, 2020
2.540
2.619
2.370
2.510
939,576
+0.07(+2.87%)
Jun 15, 2020
2.200
2.520
2.160
2.440
1,166,297
+0.18(+7.96%)
Jun 12, 2020
2.370
2.390
2.200
2.260
1,046,300
+0.02(+0.89%)
Jun 11, 2020
2.400
2.430
2.210
2.240
955,333
-0.26(-10.40%)
Jun 10, 2020
2.640
2.640
2.430
2.500
1,001,268
-0.14(-5.30%)
Jun 09, 2020
2.680
2.700
2.520
2.640
729,260
-0.07(-2.58%)
Jun 08, 2020
2.950
2.966
2.660
2.710
1,070,830
-0.11(-3.90%)
Jun 05, 2020
2.700
2.840
2.690
2.820
978,600
+0.21(+8.05%)
Jun 04, 2020
2.400
2.710
2.390
2.610
1,070,366
+0.22(+9.21%)
Jun 03, 2020
2.670
2.670
2.380
2.390
1,447,559
-0.20(-7.72%)
Jun 02, 2020
2.440
2.640
2.410
2.590
1,268,784
+0.22(+9.28%)
Jun 01, 2020
2.240
2.430
2.220
2.370
1,111,902
+0.16(+7.24%)
May 29, 2020
2.300
2.325
2.180
2.210
1,748,500
-0.12(-5.15%)
May 28, 2020
2.490
2.490
2.320
2.330
593,329
-0.16(-6.43%)
May 27, 2020
2.450
2.490
2.360
2.490
493,439
+0.08(+3.32%)
May 26, 2020
2.500
2.520
2.360
2.410
669,313
+0.00(+0.00%)
May 22, 2020
2.330
2.440
2.270
2.410
414,700
+0.06(+2.55%)
May 21, 2020
2.410
2.420
2.260
2.350
886,677
-0.10(-4.08%)
May 20, 2020
2.320
2.540
2.310
2.450
1,103,392
+0.13(+5.60%)
May 19, 2020
2.250
2.370
2.150
2.320
758,609
+0.09(+4.04%)
May 18, 2020
2.230
2.320
2.200
2.230
801,881
+0.00(+0.00%)
May 15, 2020
2.070
2.240
2.010
2.230
840,100
+0.14(+6.70%)
May 14, 2020
2.020
2.140
1.930
2.090
553,410
+0.03(+1.46%)
May 13, 2020
2.270
2.290
1.910
2.060
1,991,759
-0.25(-10.82%)
May 12, 2020
2.660
2.750
2.270
2.310
2,686,569
-0.44(-16.00%)
May 11, 2020
2.590
2.900
2.500
2.750
1,381,818
+0.16(+6.18%)
May 08, 2020
2.560
2.660
2.480
2.590
765,700
+0.10(+4.02%)
May 07, 2020
2.550
2.600
2.460
2.490
431,095
+0.00(+0.00%)
May 06, 2020
2.450
2.553
2.440
2.490
425,465
+0.04(+1.63%)
May 05, 2020
2.530
2.633
2.440
2.450
740,463
-0.04(-1.61%)
May 04, 2020
2.650
2.660
2.465
2.490
1,020,250
-0.17(-6.39%)
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
.