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
Riot Platforms Inc
(NQ:
RIOT
)
10.06
+0.06 (+0.60%)
Streaming Delayed Price
Updated: 4:00 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, 2024
10.65
10.90
10.00
10.11
33,039,302
-0.97(-8.75%)
Apr 29, 2024
11.32
11.63
10.97
11.08
23,563,552
-0.85(-7.12%)
Apr 26, 2024
11.95
12.44
11.81
11.93
23,771,874
-0.18(-1.49%)
Apr 25, 2024
11.15
12.13
10.88
12.11
37,904,212
+0.23(+1.94%)
Apr 24, 2024
11.80
12.65
11.71
11.88
49,592,044
+0.03(+0.25%)
Apr 23, 2024
11.11
12.17
11.04
11.85
49,286,100
+0.61(+5.43%)
Apr 22, 2024
9.750
11.27
9.581
11.24
57,331,976
+2.11(+23.11%)
Apr 19, 2024
8.550
9.150
8.480
9.130
25,743,480
+0.84(+10.13%)
Apr 18, 2024
7.910
8.420
7.800
8.290
17,356,432
+0.32(+4.02%)
Apr 17, 2024
8.120
8.380
7.940
7.970
17,201,782
-0.09(-1.12%)
Apr 16, 2024
8.390
8.410
7.890
8.060
21,253,584
-0.51(-5.95%)
Apr 15, 2024
9.010
9.215
8.500
8.570
17,752,678
-0.53(-5.82%)
Apr 12, 2024
9.680
9.690
8.970
9.100
17,080,728
-0.65(-6.67%)
Apr 11, 2024
9.800
9.915
9.645
9.750
16,349,983
-0.12(-1.22%)
Apr 10, 2024
9.710
10.11
9.610
9.870
15,462,592
-0.13(-1.30%)
Apr 09, 2024
9.950
10.23
9.810
10.00
14,722,449
-0.05(-0.50%)
Apr 08, 2024
10.63
10.76
9.860
10.05
20,768,292
-0.15(-1.47%)
Apr 05, 2024
10.00
10.46
9.890
10.20
17,417,424
+0.01(+0.10%)
Apr 04, 2024
10.60
10.82
10.10
10.19
21,825,942
-0.10(-0.97%)
Apr 03, 2024
10.62
10.74
10.26
10.29
19,552,276
-0.32(-3.02%)
Apr 02, 2024
10.90
10.92
10.48
10.61
19,923,396
-0.86(-7.50%)
Apr 01, 2024
12.05
12.28
11.35
11.47
18,301,736
-0.77(-6.29%)
Mar 28, 2024
12.41
12.21
12.14
12.24
27,990,190
+0.00(+0.00%)
Mar 27, 2024
12.35
12.49
11.71
12.24
18,635,736
+0.19(+1.58%)
Mar 26, 2024
12.46
12.58
11.95
12.05
18,282,568
-0.39(-3.14%)
Mar 25, 2024
11.60
12.55
11.59
12.44
25,856,484
+1.04(+9.12%)
Mar 22, 2024
11.74
11.81
11.33
11.40
15,608,826
-0.58(-4.84%)
Mar 21, 2024
12.43
12.62
11.93
11.98
21,674,440
-0.42(-3.39%)
Mar 20, 2024
11.75
12.43
11.20
12.40
28,448,472
+1.31(+11.81%)
Mar 19, 2024
10.99
11.28
10.49
11.09
17,134,284
-0.34(-2.97%)
Mar 18, 2024
11.45
11.84
11.07
11.43
16,492,544
-0.17(-1.47%)
Mar 15, 2024
10.74
11.83
10.66
11.60
26,319,440
+0.67(+6.13%)
Mar 14, 2024
11.50
11.53
10.60
10.93
21,881,400
-0.80(-6.82%)
Mar 13, 2024
11.67
12.20
11.64
11.73
19,430,784
+0.11(+0.95%)
Mar 12, 2024
11.85
11.91
11.29
11.62
20,938,696
-0.16(-1.36%)
Mar 11, 2024
12.83
12.90
11.73
11.78
26,555,474
-0.57(-4.62%)
Mar 08, 2024
12.03
13.20
12.02
12.35
28,611,908
+0.38(+3.17%)
Mar 07, 2024
12.04
12.36
11.75
11.97
21,449,208
-0.15(-1.24%)
Mar 06, 2024
12.96
13.02
11.99
12.12
25,957,626
-0.13(-1.06%)
Mar 05, 2024
12.97
13.53
11.94
12.25
33,673,332
-1.23(-9.12%)
Mar 04, 2024
14.83
14.99
13.12
13.48
38,654,144
-0.96(-6.65%)
Mar 01, 2024
14.29
14.47
13.48
14.44
22,851,000
+0.32(+2.27%)
Feb 29, 2024
15.68
15.82
13.71
14.12
39,390,288
-1.53(-9.78%)
Feb 28, 2024
17.44
17.59
15.23
15.65
60,062,448
-1.15(-6.85%)
Feb 27, 2024
18.10
18.36
16.22
16.80
43,585,240
-0.57(-3.28%)
Feb 26, 2024
14.90
17.45
14.89
17.37
38,942,704
+2.52(+16.97%)
Feb 23, 2024
15.14
15.31
14.33
14.85
18,732,440
-0.88(-5.59%)
Feb 22, 2024
15.20
15.89
14.93
15.73
16,902,184
+0.63(+4.17%)
Feb 21, 2024
15.16
15.85
15.07
15.10
13,727,446
-0.94(-5.86%)
Feb 20, 2024
16.54
16.69
15.19
16.04
20,994,480
-0.41(-2.49%)
Feb 16, 2024
16.65
17.07
15.92
16.45
21,607,160
-0.08(-0.48%)
Feb 15, 2024
17.90
18.24
16.14
16.53
37,045,432
-1.09(-6.19%)
Feb 14, 2024
16.99
17.62
16.55
17.62
33,653,332
+2.18(+14.12%)
Feb 13, 2024
14.46
15.84
14.10
15.44
26,024,106
-0.48(-3.02%)
Feb 12, 2024
14.58
16.35
14.55
15.92
41,115,616
+1.37(+9.42%)
Feb 09, 2024
14.00
14.79
13.56
14.55
43,577,988
+1.50(+11.49%)
Feb 08, 2024
11.82
13.06
11.73
13.05
31,685,698
+1.73(+15.28%)
Feb 07, 2024
10.74
11.40
10.44
11.32
14,642,964
+0.51(+4.72%)
Feb 06, 2024
10.43
10.85
10.25
10.81
11,269,200
+0.47(+4.55%)
Feb 05, 2024
11.21
11.32
10.33
10.34
16,206,186
-0.87(-7.76%)
Feb 02, 2024
11.00
11.40
10.92
11.21
13,330,933
-0.09(-0.80%)
Feb 01, 2024
10.90
11.44
10.56
11.30
18,491,376
+0.40(+3.67%)
Jan 31, 2024
11.06
11.60
10.87
10.90
17,649,610
-0.44(-3.88%)
Jan 30, 2024
11.55
11.73
11.19
11.34
16,066,999
-0.21(-1.82%)
Jan 29, 2024
11.41
12.13
11.23
11.55
31,026,170
+0.20(+1.76%)
Jan 26, 2024
11.24
11.56
10.90
11.35
25,001,962
+0.72(+6.77%)
Jan 25, 2024
10.15
10.65
9.990
10.63
18,905,536
+0.56(+5.56%)
Jan 24, 2024
10.63
10.92
10.00
10.07
21,582,392
-0.31(-2.99%)
Jan 23, 2024
10.24
10.59
9.930
10.38
19,463,904
-0.22(-2.08%)
Jan 22, 2024
10.03
11.05
9.840
10.60
27,655,792
+0.31(+3.01%)
Jan 19, 2024
10.33
10.39
9.635
10.29
31,708,400
-0.04(-0.39%)
Jan 18, 2024
10.91
11.17
10.23
10.33
27,463,270
-0.54(-4.97%)
Jan 17, 2024
11.00
11.13
10.65
10.87
22,754,112
-0.42(-3.72%)
Jan 16, 2024
11.51
11.85
10.92
11.29
27,345,818
-0.44(-3.75%)
Jan 12, 2024
12.76
12.76
11.72
11.73
44,452,796
-1.36(-10.39%)
Jan 11, 2024
16.64
17.02
12.83
13.09
71,439,920
-2.46(-15.82%)
Jan 10, 2024
15.20
16.31
14.77
15.55
39,800,596
-0.19(-1.21%)
Jan 09, 2024
15.90
16.17
15.52
15.74
22,716,934
-0.27(-1.69%)
Jan 08, 2024
15.08
16.20
14.23
16.01
40,522,108
+1.18(+7.96%)
Jan 05, 2024
15.54
15.56
14.37
14.83
26,205,270
-1.03(-6.49%)
Jan 04, 2024
15.31
16.08
14.95
15.86
26,627,584
+0.82(+5.45%)
Jan 03, 2024
13.99
15.23
13.75
15.04
29,155,852
-0.37(-2.40%)
Jan 02, 2024
17.07
17.11
15.31
15.41
35,408,908
-0.06(-0.39%)
Dec 29, 2023
17.87
18.18
15.03
15.47
58,700,596
-2.13(-12.10%)
Dec 28, 2023
18.21
18.37
17.34
17.60
44,875,004
-1.02(-5.48%)
Dec 27, 2023
17.90
18.75
17.63
18.62
42,360,632
+1.27(+7.32%)
Dec 26, 2023
17.43
17.54
16.86
17.35
30,554,524
-0.43(-2.42%)
Dec 22, 2023
16.75
18.39
16.52
17.78
45,554,824
+1.03(+6.15%)
Dec 21, 2023
16.95
16.97
16.27
16.75
30,212,828
+0.30(+1.82%)
Dec 20, 2023
17.54
17.96
16.40
16.45
44,802,172
-0.23(-1.38%)
Dec 19, 2023
17.03
17.67
16.15
16.68
43,649,352
+0.28(+1.71%)
Dec 18, 2023
15.17
16.43
15.16
16.40
33,603,996
+0.77(+4.93%)
Dec 15, 2023
15.45
15.78
15.06
15.63
26,005,800
-0.12(-0.76%)
Dec 14, 2023
15.20
15.84
14.90
15.75
30,516,688
+0.51(+3.35%)
Dec 13, 2023
14.00
15.25
13.74
15.24
33,039,368
+1.18(+8.35%)
Dec 12, 2023
14.19
14.28
13.80
14.06
16,463,206
+0.04(+0.32%)
Dec 11, 2023
14.84
14.86
13.53
14.02
31,080,800
-1.81(-11.43%)
Dec 08, 2023
15.09
15.97
15.04
15.83
31,412,716
+0.95(+6.38%)
Dec 07, 2023
14.27
15.14
14.12
14.88
22,017,276
+0.12(+0.81%)
Dec 06, 2023
15.40
15.47
14.69
14.76
34,779,232
-0.38(-2.51%)
Dec 05, 2023
15.01
16.02
14.85
15.14
46,537,984
+0.14(+0.93%)
Dec 04, 2023
15.15
15.69
14.37
15.00
45,551,924
+1.23(+8.93%)
Dec 01, 2023
12.75
13.82
12.71
13.77
32,026,754
+1.22(+9.72%)
Nov 30, 2023
13.03
13.14
12.51
12.55
16,644,069
-0.45(-3.46%)
Nov 29, 2023
12.88
13.29
12.65
13.00
25,246,160
+0.14(+1.09%)
Nov 28, 2023
12.14
12.91
11.80
12.86
33,463,380
+1.04(+8.80%)
Nov 27, 2023
11.50
12.15
11.37
11.82
18,406,944
-0.20(-1.66%)
Nov 24, 2023
11.65
12.26
11.42
12.02
18,308,846
+0.42(+3.62%)
Nov 22, 2023
11.28
11.64
10.67
11.60
20,931,460
+0.43(+3.85%)
Nov 21, 2023
11.01
11.38
10.72
11.17
18,886,552
-0.15(-1.33%)
Nov 20, 2023
10.59
11.54
10.59
11.32
25,626,666
+0.84(+8.02%)
Nov 17, 2023
10.24
10.53
9.890
10.48
16,525,039
+0.32(+3.15%)
Nov 16, 2023
10.20
10.28
9.730
10.16
20,255,328
-0.52(-4.87%)
Nov 15, 2023
9.890
10.84
9.690
10.68
31,803,950
+0.95(+9.76%)
Nov 14, 2023
10.00
10.22
9.330
9.730
21,996,230
-0.06(-0.61%)
Nov 13, 2023
10.12
10.14
9.535
9.790
18,019,048
-0.57(-5.50%)
Nov 10, 2023
10.32
10.49
9.700
10.36
25,758,510
+0.15(+1.47%)
Nov 09, 2023
11.10
12.08
10.12
10.21
53,507,464
-0.07(-0.68%)
Nov 08, 2023
10.80
10.83
10.06
10.28
22,040,216
-0.79(-7.14%)
Nov 07, 2023
10.91
11.17
10.43
11.07
20,751,360
+0.06(+0.54%)
Nov 06, 2023
11.63
11.95
10.71
11.01
21,811,492
-0.38(-3.34%)
Nov 03, 2023
11.02
11.59
10.88
11.39
27,466,982
+0.09(+0.80%)
Nov 02, 2023
10.55
11.31
10.38
11.30
28,551,974
+1.09(+10.68%)
Nov 01, 2023
10.00
10.29
9.660
10.21
24,444,724
+0.43(+4.40%)
Oct 31, 2023
9.570
9.850
9.270
9.780
14,927,762
+0.17(+1.77%)
Oct 30, 2023
9.920
10.73
8.920
9.610
18,962,814
+0.07(+0.73%)
Oct 27, 2023
10.02
10.18
9.460
9.540
16,637,293
-0.25(-2.55%)
Oct 26, 2023
10.25
10.46
9.460
9.790
24,048,522
-0.77(-7.29%)
Oct 25, 2023
10.88
11.28
10.46
10.56
37,248,784
-0.11(-1.03%)
Oct 24, 2023
10.81
11.37
10.30
10.67
50,973,040
+1.00(+10.34%)
Oct 23, 2023
9.120
10.04
8.975
9.670
38,086,536
+0.80(+9.02%)
Oct 20, 2023
9.100
9.400
8.820
8.870
20,312,976
+0.05(+0.57%)
Oct 19, 2023
8.960
9.190
8.680
8.820
16,752,268
-0.02(-0.23%)
Oct 18, 2023
9.570
9.675
8.700
8.840
20,447,760
-0.83(-8.58%)
Oct 17, 2023
9.250
9.935
9.120
9.670
18,420,828
+0.25(+2.65%)
Oct 16, 2023
10.02
10.28
9.100
9.420
36,807,296
+0.27(+2.95%)
Oct 13, 2023
9.250
9.280
8.960
9.150
10,964,100
-0.05(-0.54%)
Oct 12, 2023
9.320
9.480
9.112
9.200
8,754,536
-0.21(-2.18%)
Oct 11, 2023
9.960
10.08
9.140
9.405
16,471,745
-0.76(-7.43%)
Oct 10, 2023
10.13
10.59
9.960
10.16
16,758,686
-0.01(-0.10%)
Oct 09, 2023
9.510
10.21
9.510
10.17
16,241,429
+0.25(+2.52%)
Oct 06, 2023
8.780
9.978
8.780
9.920
19,746,396
+0.91(+10.10%)
Oct 05, 2023
9.160
9.365
8.780
9.010
15,177,352
-0.05(-0.61%)
Oct 04, 2023
9.010
9.140
8.605
9.065
16,062,038
+0.29(+3.25%)
Oct 03, 2023
9.650
9.890
8.670
8.780
19,665,248
-1.10(-11.13%)
Oct 02, 2023
10.10
10.95
9.800
9.880
32,621,852
+0.55(+5.89%)
Sep 29, 2023
9.540
9.620
9.210
9.330
14,715,173
-0.10(-1.06%)
Sep 28, 2023
9.080
9.910
8.955
9.430
22,538,888
+0.41(+4.55%)
Sep 27, 2023
9.300
9.530
8.820
9.020
15,823,352
-0.04(-0.44%)
Sep 26, 2023
9.120
9.370
9.000
9.060
9,296,674
-0.20(-2.16%)
Sep 25, 2023
9.000
9.350
9.165
9.260
15,213,097
+0.02(+0.22%)
Sep 22, 2023
9.650
9.759
9.180
9.240
10,148,749
-0.34(-3.55%)
Sep 21, 2023
9.710
9.760
9.320
9.580
15,833,098
-0.44(-4.39%)
Sep 20, 2023
10.42
10.57
9.990
10.02
16,428,679
-0.42(-4.02%)
Sep 19, 2023
11.03
11.17
10.41
10.44
19,081,630
-0.49(-4.48%)
Sep 18, 2023
11.36
11.59
10.91
10.93
22,968,630
+0.16(+1.49%)
Sep 15, 2023
10.98
10.98
10.59
10.77
12,896,251
-0.20(-1.82%)
Sep 14, 2023
10.60
11.24
10.59
10.97
20,355,668
+0.69(+6.71%)
Sep 13, 2023
10.59
10.71
10.22
10.28
13,907,288
-0.26(-2.47%)
Sep 12, 2023
10.68
11.19
10.41
10.54
20,048,916
+0.40(+3.94%)
Sep 11, 2023
10.80
10.99
10.09
10.14
16,617,760
-0.81(-7.40%)
Sep 08, 2023
11.30
11.34
10.76
10.95
17,107,944
-0.43(-3.78%)
Sep 07, 2023
11.09
11.53
10.55
11.38
12,735,288
+0.14(+1.25%)
Sep 06, 2023
10.98
11.65
10.93
11.24
17,979,218
+0.26(+2.37%)
Sep 05, 2023
10.98
11.23
10.72
10.98
9,977,883
-0.06(-0.54%)
Sep 01, 2023
11.39
11.56
10.76
11.04
15,521,146
-0.31(-2.73%)
Aug 31, 2023
12.06
12.28
11.23
11.35
18,877,742
-0.70(-5.81%)
Aug 30, 2023
12.02
12.18
11.56
12.05
22,593,264
-0.25(-2.03%)
Aug 29, 2023
10.39
12.54
10.35
12.30
41,958,884
+1.81(+17.25%)
Aug 28, 2023
10.48
10.82
10.38
10.49
10,006,288
+0.12(+1.16%)
Aug 25, 2023
10.46
10.76
10.06
10.37
12,118,633
+0.01(+0.10%)
Aug 24, 2023
11.06
11.07
10.20
10.36
12,884,493
-0.76(-6.83%)
Aug 23, 2023
10.53
11.31
10.46
11.12
19,834,210
+0.57(+5.40%)
Aug 22, 2023
10.90
10.98
10.47
10.55
13,055,903
-0.18(-1.68%)
Aug 21, 2023
11.18
11.27
10.55
10.73
18,279,322
-0.34(-3.07%)
Aug 18, 2023
11.12
11.66
10.96
11.07
20,168,808
-0.64(-5.47%)
Aug 17, 2023
12.72
12.76
11.66
11.71
23,650,540
-1.39(-10.61%)
Aug 16, 2023
13.42
13.53
12.93
13.10
18,855,994
-0.60(-4.38%)
Aug 15, 2023
14.57
14.85
13.65
13.70
16,123,316
-0.96(-6.55%)
Aug 14, 2023
15.02
15.06
14.36
14.66
17,351,986
-0.57(-3.74%)
Aug 11, 2023
14.84
15.70
14.63
15.23
17,890,044
+0.23(+1.53%)
Aug 10, 2023
16.40
16.64
14.82
15.00
18,992,864
-1.34(-8.20%)
Aug 09, 2023
17.22
17.29
16.30
16.34
18,375,120
-0.75(-4.42%)
Aug 08, 2023
16.81
17.36
16.22
17.09
19,330,696
+0.77(+4.75%)
Aug 07, 2023
16.99
17.04
15.31
16.32
17,444,454
-0.79(-4.62%)
Aug 04, 2023
17.99
18.12
17.08
17.11
15,409,110
-0.70(-3.93%)
Aug 03, 2023
17.72
18.60
17.61
17.81
19,013,204
-0.16(-0.89%)
Aug 02, 2023
18.20
19.20
17.55
17.97
22,848,002
-0.26(-1.43%)
Aug 01, 2023
18.13
18.41
17.07
18.23
19,815,756
-0.29(-1.57%)
Jul 31, 2023
18.63
19.19
18.17
18.52
18,042,710
+0.14(+0.76%)
Jul 28, 2023
18.07
18.69
17.87
18.38
16,691,745
+0.78(+4.43%)
Jul 27, 2023
19.00
19.13
17.44
17.60
17,247,184
-0.85(-4.61%)
Jul 26, 2023
18.03
18.59
17.71
18.45
16,384,855
+0.50(+2.79%)
Jul 25, 2023
17.55
18.84
17.55
17.95
18,929,182
+0.52(+2.98%)
Jul 24, 2023
17.62
18.02
16.83
17.43
19,231,312
-0.95(-5.17%)
Jul 21, 2023
18.75
18.85
17.41
18.38
22,606,032
-0.09(-0.49%)
Jul 20, 2023
19.15
19.50
18.24
18.47
23,788,628
-0.46(-2.43%)
Jul 19, 2023
18.64
19.43
18.28
18.93
25,908,780
+0.65(+3.56%)
Jul 18, 2023
18.09
18.86
17.83
18.28
20,897,422
-0.20(-1.08%)
Jul 17, 2023
19.17
20.27
18.21
18.48
31,206,452
-0.64(-3.35%)
Jul 14, 2023
20.25
20.65
18.77
19.12
39,091,300
-1.17(-5.77%)
Jul 13, 2023
17.87
20.53
17.82
20.29
53,151,420
+2.64(+14.96%)
Jul 12, 2023
18.04
18.64
17.24
17.65
40,564,744
+0.14(+0.80%)
Jul 11, 2023
16.80
17.66
16.33
17.51
35,263,456
+0.65(+3.86%)
Jul 10, 2023
15.75
16.91
15.12
16.86
34,844,180
+1.38(+8.91%)
Jul 07, 2023
13.42
15.55
13.42
15.48
41,207,264
+1.94(+14.33%)
Jul 06, 2023
13.78
13.88
12.79
13.54
23,848,940
-0.05(-0.37%)
Jul 05, 2023
12.82
13.86
12.65
13.59
28,361,188
+0.24(+1.80%)
Jul 03, 2023
11.92
13.46
11.86
13.35
29,313,496
+1.53(+12.94%)
Jun 30, 2023
12.08
12.41
11.20
11.82
30,171,092
+0.16(+1.37%)
Jun 29, 2023
11.87
12.37
11.51
11.66
21,484,184
+0.12(+1.04%)
Jun 28, 2023
11.42
11.98
11.24
11.54
16,727,878
-0.11(-0.94%)
Jun 27, 2023
11.07
11.71
10.88
11.65
25,638,332
+0.88(+8.17%)
Jun 26, 2023
11.49
12.18
10.72
10.77
22,000,180
-0.83(-7.16%)
Jun 23, 2023
11.11
12.11
10.90
11.60
29,785,386
+0.36(+3.20%)
Jun 22, 2023
11.75
11.97
10.76
11.24
20,868,218
-0.44(-3.77%)
Jun 21, 2023
11.66
12.06
11.46
11.68
34,937,864
+0.43(+3.82%)
Jun 20, 2023
10.64
11.29
10.12
11.25
27,202,640
+0.85(+8.17%)
Jun 16, 2023
10.07
10.48
9.830
10.40
18,679,752
+0.43(+4.31%)
Jun 15, 2023
9.800
10.13
9.417
9.970
15,414,458
-0.18(-1.77%)
Jun 14, 2023
10.30
10.52
10.02
10.15
12,903,183
-0.11(-1.07%)
Jun 13, 2023
10.58
10.69
10.11
10.26
10,950,179
+0.02(+0.20%)
Jun 12, 2023
10.21
10.36
10.02
10.24
10,155,164
-0.09(-0.87%)
Jun 09, 2023
10.71
10.78
10.22
10.33
9,154,110
-0.22(-2.09%)
Jun 08, 2023
10.44
10.85
10.37
10.55
11,174,757
+0.12(+1.15%)
Jun 07, 2023
10.78
11.20
10.29
10.43
19,463,244
-0.47(-4.31%)
Jun 06, 2023
10.14
10.98
9.700
10.90
26,469,912
+0.22(+2.06%)
Jun 05, 2023
11.29
11.61
10.45
10.68
28,058,396
-1.03(-8.80%)
Jun 02, 2023
12.71
12.71
11.37
11.71
34,328,068
-0.70(-5.64%)
Jun 01, 2023
11.79
12.71
11.59
12.41
21,154,656
+0.41(+3.42%)
May 31, 2023
11.58
12.04
11.37
12.00
19,783,828
-0.03(-0.25%)
May 30, 2023
11.71
12.80
11.59
12.03
34,035,956
+1.11(+10.16%)
May 26, 2023
11.11
11.85
10.73
10.92
18,337,874
-0.15(-1.36%)
May 25, 2023
11.35
11.53
10.66
11.07
13,887,121
-0.20(-1.77%)
May 24, 2023
11.06
11.47
10.56
11.27
18,750,856
-0.01(-0.09%)
May 23, 2023
12.39
12.61
11.25
11.28
23,518,916
-0.92(-7.54%)
May 22, 2023
11.01
12.20
10.83
12.20
20,999,932
+1.12(+10.11%)
May 19, 2023
11.26
11.53
10.89
11.08
14,671,683
+0.01(+0.09%)
May 18, 2023
11.29
11.83
10.68
11.07
16,179,756
-0.46(-3.99%)
May 17, 2023
10.66
11.61
10.60
11.53
16,388,108
+0.68(+6.27%)
May 16, 2023
10.78
11.04
10.55
10.85
12,452,345
-0.23(-2.08%)
May 15, 2023
10.93
11.32
10.65
11.08
17,708,932
+0.47(+4.43%)
May 12, 2023
10.60
10.84
10.34
10.61
16,400,899
-0.10(-0.93%)
May 11, 2023
11.94
12.10
10.41
10.71
25,740,650
-1.57(-12.79%)
May 10, 2023
11.84
12.90
11.68
12.28
31,506,402
+0.84(+7.34%)
May 09, 2023
10.67
11.57
10.62
11.44
18,742,096
+0.95(+9.06%)
May 08, 2023
10.84
10.86
10.20
10.49
23,063,264
-1.05(-9.10%)
May 05, 2023
10.83
11.69
10.71
11.54
28,585,500
+0.70(+6.51%)
May 04, 2023
10.80
11.15
10.54
10.84
23,446,728
+0.10(+0.88%)
May 03, 2023
11.39
11.51
10.66
10.74
27,733,128
-1.04(-8.83%)
May 02, 2023
10.65
11.97
10.32
11.78
22,895,016
+1.26(+11.98%)
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
.