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
Biosig Technologies
(NQ:
BSGM
)
1.580
UNCHANGED
Streaming Delayed Price
Updated: 2:20 PM EDT, May 15, 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 (%)
May 28, 2021
3.680
3.850
3.572
3.620
201,726
-0.06(-1.63%)
May 27, 2021
3.550
3.790
3.405
3.680
242,588
+0.18(+5.14%)
May 26, 2021
3.250
3.550
3.250
3.500
173,669
+0.28(+8.70%)
May 25, 2021
3.350
3.430
3.210
3.220
106,715
-0.10(-3.01%)
May 24, 2021
3.370
3.474
3.250
3.320
164,143
-0.05(-1.48%)
May 21, 2021
3.560
3.720
3.350
3.370
132,599
-0.13(-3.71%)
May 20, 2021
3.620
3.700
3.400
3.500
126,890
-0.10(-2.78%)
May 19, 2021
3.360
3.700
3.330
3.600
219,073
+0.16(+4.65%)
May 18, 2021
3.350
3.500
3.280
3.440
211,507
+0.13(+3.93%)
May 17, 2021
3.390
3.420
3.160
3.310
334,714
-0.02(-0.60%)
May 14, 2021
3.270
3.450
3.110
3.330
249,507
+0.14(+4.39%)
May 13, 2021
3.070
3.270
3.070
3.190
181,526
+0.12(+3.91%)
May 12, 2021
3.010
3.200
2.975
3.070
117,482
+0.03(+0.99%)
May 11, 2021
2.800
3.090
2.800
3.040
296,972
+0.10(+3.40%)
May 10, 2021
3.160
3.190
2.940
2.940
424,043
-0.27(-8.41%)
May 07, 2021
3.270
3.290
3.140
3.210
229,566
-0.06(-1.83%)
May 06, 2021
3.330
3.330
3.090
3.270
225,872
+0.10(+3.15%)
May 05, 2021
3.380
3.500
3.050
3.170
352,893
-0.22(-6.49%)
May 04, 2021
3.310
3.680
3.150
3.390
383,696
+0.08(+2.42%)
May 03, 2021
3.450
3.520
3.250
3.310
371,943
-0.11(-3.22%)
Apr 30, 2021
3.620
3.700
3.390
3.420
231,500
-0.26(-7.07%)
Apr 29, 2021
3.720
3.790
3.640
3.680
129,073
+0.00(+0.00%)
Apr 28, 2021
3.760
3.810
3.620
3.680
282,794
-0.09(-2.39%)
Apr 27, 2021
3.970
4.030
3.700
3.770
351,982
-0.15(-3.83%)
Apr 26, 2021
3.810
4.040
3.800
3.920
295,163
+0.10(+2.62%)
Apr 23, 2021
3.840
3.900
3.680
3.820
141,900
+0.04(+1.06%)
Apr 22, 2021
3.560
3.950
3.520
3.780
295,576
+0.29(+8.31%)
Apr 21, 2021
3.470
3.580
3.410
3.490
226,146
+0.06(+1.75%)
Apr 20, 2021
3.610
3.720
3.350
3.430
277,469
-0.13(-3.65%)
Apr 19, 2021
3.930
3.960
3.540
3.560
515,580
-0.32(-8.25%)
Apr 16, 2021
4.090
4.090
3.850
3.880
226,000
-0.17(-4.20%)
Apr 15, 2021
4.250
4.250
4.030
4.050
211,700
-0.16(-3.80%)
Apr 14, 2021
4.310
4.490
4.200
4.210
134,393
-0.11(-2.55%)
Apr 13, 2021
4.450
4.560
4.300
4.320
255,967
-0.03(-0.69%)
Apr 12, 2021
4.600
4.640
4.300
4.350
148,512
-0.22(-4.81%)
Apr 09, 2021
4.470
4.670
4.328
4.570
232,900
+0.09(+2.01%)
Apr 08, 2021
4.250
4.540
4.250
4.480
175,303
+0.27(+6.41%)
Apr 07, 2021
4.540
4.590
4.180
4.210
260,333
-0.31(-6.86%)
Apr 06, 2021
4.740
4.900
4.450
4.520
317,940
-0.23(-4.84%)
Apr 05, 2021
4.510
4.770
4.320
4.750
273,158
+0.27(+6.03%)
Apr 01, 2021
4.370
4.550
4.202
4.480
122,300
+0.17(+3.94%)
Mar 31, 2021
4.340
4.494
4.259
4.310
201,010
-0.04(-0.92%)
Mar 30, 2021
4.110
4.440
4.100
4.350
151,214
+0.23(+5.58%)
Mar 29, 2021
4.320
4.340
4.100
4.120
134,258
-0.13(-3.06%)
Mar 26, 2021
4.490
4.530
4.130
4.250
246,900
-0.20(-4.49%)
Mar 25, 2021
4.150
4.530
4.000
4.450
254,041
+0.19(+4.46%)
Mar 24, 2021
4.640
4.640
4.260
4.260
192,352
-0.18(-4.05%)
Mar 23, 2021
4.470
4.760
4.360
4.440
163,126
-0.13(-2.84%)
Mar 22, 2021
4.640
4.720
4.470
4.570
243,382
-0.04(-0.87%)
Mar 19, 2021
4.640
4.870
4.490
4.610
235,900
-0.05(-1.07%)
Mar 18, 2021
5.030
5.100
4.630
4.660
169,214
-0.43(-8.45%)
Mar 17, 2021
4.890
5.100
4.730
5.090
217,235
+0.19(+3.88%)
Mar 16, 2021
4.780
5.090
4.570
4.900
264,741
+0.17(+3.59%)
Mar 15, 2021
4.600
4.790
4.570
4.730
113,675
+0.15(+3.28%)
Mar 12, 2021
4.700
4.860
4.570
4.580
135,500
-0.20(-4.18%)
Mar 11, 2021
4.450
4.780
4.340
4.780
255,801
+0.32(+7.17%)
Mar 10, 2021
4.460
4.610
4.330
4.460
852,496
+0.05(+1.13%)
Mar 09, 2021
4.070
4.500
4.050
4.410
199,387
+0.37(+9.16%)
Mar 08, 2021
4.230
4.250
4.010
4.040
153,842
-0.19(-4.49%)
Mar 05, 2021
4.320
4.320
3.810
4.230
339,800
+0.04(+0.95%)
Mar 04, 2021
4.450
4.490
4.044
4.190
301,046
-0.15(-3.46%)
Mar 03, 2021
4.670
4.670
4.310
4.340
146,734
-0.23(-5.03%)
Mar 02, 2021
4.550
4.720
4.510
4.570
218,800
+0.07(+1.56%)
Mar 01, 2021
4.490
4.750
4.453
4.500
144,187
+0.05(+1.12%)
Feb 26, 2021
4.490
4.700
4.200
4.450
320,000
-0.01(-0.22%)
Feb 25, 2021
4.600
4.730
4.170
4.460
329,980
-0.17(-3.67%)
Feb 24, 2021
4.590
4.900
4.570
4.630
153,762
+0.00(+0.00%)
Feb 23, 2021
4.800
4.900
4.400
4.630
267,756
-0.29(-5.89%)
Feb 22, 2021
5.000
5.100
4.880
4.920
300,923
-0.19(-3.72%)
Feb 19, 2021
5.130
5.230
5.000
5.110
277,100
-0.02(-0.39%)
Feb 18, 2021
5.350
5.390
5.020
5.130
208,759
-0.22(-4.11%)
Feb 17, 2021
5.250
5.380
5.000
5.350
217,923
+0.12(+2.29%)
Feb 16, 2021
5.500
5.540
5.180
5.230
209,702
-0.29(-5.25%)
Feb 12, 2021
5.270
5.550
5.180
5.520
274,500
+0.19(+3.56%)
Feb 11, 2021
5.020
5.770
5.020
5.330
716,846
+0.27(+5.34%)
Feb 10, 2021
5.350
5.670
4.880
5.060
797,809
-0.26(-4.89%)
Feb 09, 2021
5.250
5.410
5.150
5.320
412,317
+0.07(+1.33%)
Feb 08, 2021
5.090
5.250
5.010
5.250
405,696
+0.24(+4.79%)
Feb 05, 2021
4.870
5.050
4.680
5.010
441,800
+0.14(+2.87%)
Feb 04, 2021
4.690
4.900
4.620
4.870
473,704
+0.29(+6.33%)
Feb 03, 2021
4.620
4.730
4.450
4.580
201,437
+0.07(+1.55%)
Feb 02, 2021
4.580
4.740
4.450
4.510
276,941
+0.02(+0.45%)
Feb 01, 2021
4.500
4.560
4.290
4.490
178,458
+0.06(+1.35%)
Jan 29, 2021
4.300
4.570
4.220
4.430
328,500
+0.15(+3.50%)
Jan 28, 2021
4.460
4.580
4.160
4.280
391,433
-0.12(-2.73%)
Jan 27, 2021
4.430
4.570
4.200
4.400
331,717
-0.21(-4.56%)
Jan 26, 2021
4.640
4.820
4.600
4.610
145,595
-0.02(-0.43%)
Jan 25, 2021
4.820
4.850
4.310
4.630
245,124
-0.16(-3.34%)
Jan 22, 2021
4.660
4.800
4.623
4.790
198,300
+0.09(+1.91%)
Jan 21, 2021
4.560
4.810
4.400
4.700
189,569
+0.11(+2.40%)
Jan 20, 2021
4.750
4.754
4.495
4.590
282,962
-0.19(-3.97%)
Jan 19, 2021
4.950
4.980
4.570
4.780
335,373
-0.04(-0.83%)
Jan 15, 2021
5.360
5.527
4.690
4.820
646,000
-0.46(-8.71%)
Jan 14, 2021
5.700
5.750
5.140
5.280
704,219
-0.25(-4.52%)
Jan 13, 2021
5.270
6.140
5.260
5.530
2,091,894
+0.41(+8.01%)
Jan 12, 2021
4.550
5.440
4.550
5.120
1,222,181
+0.61(+13.53%)
Jan 11, 2021
4.490
4.560
4.410
4.510
91,935
-0.05(-1.10%)
Jan 08, 2021
4.430
4.600
4.340
4.560
319,900
+0.15(+3.40%)
Jan 07, 2021
4.460
4.500
4.300
4.410
127,990
-0.08(-1.78%)
Jan 06, 2021
4.240
4.570
4.180
4.490
578,477
+0.32(+7.67%)
Jan 05, 2021
4.000
4.270
4.000
4.170
210,821
+0.18(+4.51%)
Jan 04, 2021
3.900
4.130
3.750
3.990
225,930
+0.09(+2.31%)
Dec 31, 2020
3.900
3.900
3.900
306,038
-0.23(-5.57%)
Dec 30, 2020
4.000
4.200
3.970
4.130
306,038
+0.13(+3.25%)
Dec 29, 2020
4.180
4.290
3.950
4.000
473,477
-0.19(-4.53%)
Dec 28, 2020
4.410
4.450
4.150
4.190
600,782
-0.22(-4.99%)
Dec 24, 2020
4.600
4.600
4.360
4.410
73,600
-0.17(-3.71%)
Dec 23, 2020
4.500
4.640
4.300
4.580
223,110
+0.12(+2.69%)
Dec 22, 2020
4.600
4.630
4.390
4.460
203,076
-0.07(-1.55%)
Dec 21, 2020
4.350
4.650
4.350
4.530
245,373
+0.06(+1.34%)
Dec 18, 2020
4.630
4.830
4.460
4.470
399,500
-0.13(-2.83%)
Dec 17, 2020
4.480
4.670
4.380
4.600
171,059
+0.11(+2.45%)
Dec 16, 2020
4.740
4.880
4.465
4.490
328,437
-0.25(-5.27%)
Dec 15, 2020
4.880
5.080
4.610
4.740
357,610
-0.10(-2.07%)
Dec 14, 2020
5.310
5.490
4.820
4.840
353,277
-0.46(-8.68%)
Dec 11, 2020
5.050
5.350
5.010
5.300
516,000
+0.43(+8.83%)
Dec 10, 2020
4.490
4.890
4.420
4.870
285,244
+0.30(+6.56%)
Dec 09, 2020
4.520
4.590
4.320
4.570
254,069
+0.05(+1.11%)
Dec 08, 2020
4.610
4.610
4.400
4.520
234,185
-0.04(-0.88%)
Dec 07, 2020
4.490
4.600
4.360
4.560
272,210
+0.07(+1.56%)
Dec 04, 2020
4.630
4.714
4.420
4.490
295,800
-0.15(-3.23%)
Dec 03, 2020
4.590
4.750
4.550
4.640
168,404
+0.10(+2.20%)
Dec 02, 2020
4.400
4.600
4.350
4.540
166,318
+0.18(+4.13%)
Dec 01, 2020
4.590
4.700
4.300
4.360
445,382
-0.24(-5.22%)
Nov 30, 2020
4.600
4.740
4.460
4.600
213,797
-0.04(-0.86%)
Nov 27, 2020
4.500
4.790
4.474
4.640
246,000
+0.09(+1.98%)
Nov 25, 2020
4.400
4.790
4.385
4.550
295,900
+0.16(+3.64%)
Nov 24, 2020
4.310
4.530
4.310
4.390
355,710
+0.08(+1.86%)
Nov 23, 2020
4.500
4.690
4.280
4.310
250,493
-0.12(-2.71%)
Nov 20, 2020
4.030
4.490
4.010
4.430
403,400
+0.35(+8.71%)
Nov 19, 2020
3.920
4.100
3.820
4.075
474,867
+0.20(+5.03%)
Nov 18, 2020
4.110
4.150
3.810
3.880
428,517
-0.13(-3.24%)
Nov 17, 2020
3.900
4.200
3.810
4.010
314,406
+0.06(+1.52%)
Nov 16, 2020
3.880
4.090
3.840
3.950
227,673
+0.09(+2.33%)
Nov 13, 2020
3.710
4.000
3.710
3.860
352,300
+0.17(+4.61%)
Nov 12, 2020
3.630
3.810
3.580
3.690
258,973
+0.09(+2.50%)
Nov 11, 2020
3.600
3.650
3.440
3.600
158,824
+0.06(+1.69%)
Nov 10, 2020
3.390
3.620
3.330
3.540
382,923
+0.15(+4.42%)
Nov 09, 2020
3.390
3.620
3.320
3.390
509,856
+0.12(+3.67%)
Nov 06, 2020
3.400
3.550
3.100
3.270
528,200
-0.12(-3.54%)
Nov 05, 2020
3.120
3.420
3.100
3.390
262,120
+0.28(+9.00%)
Nov 04, 2020
3.140
3.300
3.030
3.110
298,119
-0.03(-0.96%)
Nov 03, 2020
3.040
3.240
3.010
3.140
356,022
+0.15(+5.02%)
Nov 02, 2020
3.220
3.320
2.940
2.990
341,029
-0.17(-5.38%)
Oct 30, 2020
3.470
3.470
3.147
3.160
373,300
-0.31(-8.93%)
Oct 29, 2020
3.400
3.540
3.040
3.470
703,097
+0.06(+1.76%)
Oct 28, 2020
2.970
3.690
2.800
3.410
1,259,640
+0.38(+12.54%)
Oct 27, 2020
2.970
3.100
2.790
3.030
759,386
+0.00(+0.00%)
Oct 26, 2020
2.920
3.600
2.810
3.030
3,265,353
-1.99(-39.64%)
Oct 23, 2020
5.030
5.244
4.950
5.020
142,300
+0.03(+0.60%)
Oct 22, 2020
5.050
5.170
4.850
4.990
233,821
-0.07(-1.38%)
Oct 21, 2020
5.120
5.220
4.960
5.060
151,784
-0.09(-1.75%)
Oct 20, 2020
5.260
5.350
5.070
5.150
168,108
-0.05(-0.96%)
Oct 19, 2020
5.560
5.800
5.180
5.200
370,749
-0.39(-6.98%)
Oct 16, 2020
5.830
5.900
5.560
5.590
605,200
-0.20(-3.45%)
Oct 15, 2020
5.690
5.840
5.560
5.790
223,446
+0.04(+0.70%)
Oct 14, 2020
5.760
6.040
5.560
5.750
293,562
-0.01(-0.17%)
Oct 13, 2020
5.400
5.950
5.400
5.760
426,228
+0.28(+5.11%)
Oct 12, 2020
5.380
5.550
5.270
5.480
413,098
+0.08(+1.48%)
Oct 09, 2020
5.290
5.530
5.220
5.400
366,600
+0.12(+2.27%)
Oct 08, 2020
5.000
5.400
5.000
5.280
470,212
+0.20(+3.94%)
Oct 07, 2020
5.000
5.180
4.910
5.080
412,255
+0.15(+3.04%)
Oct 06, 2020
5.080
5.200
4.920
4.930
388,712
-0.14(-2.76%)
Oct 05, 2020
4.900
5.100
4.850
5.070
318,194
+0.14(+2.84%)
Oct 02, 2020
4.730
5.040
4.550
4.930
431,200
+0.19(+4.01%)
Oct 01, 2020
4.960
5.060
4.680
4.740
356,585
-0.19(-3.85%)
Sep 30, 2020
5.100
5.140
4.680
4.930
653,170
+0.05(+1.02%)
Sep 29, 2020
4.940
5.170
4.810
4.880
405,652
-0.09(-1.81%)
Sep 28, 2020
5.230
5.320
4.930
4.970
433,242
-0.25(-4.79%)
Sep 25, 2020
4.820
5.320
4.820
5.220
635,900
+0.40(+8.30%)
Sep 24, 2020
4.920
5.180
4.750
4.820
600,333
+0.03(+0.63%)
Sep 23, 2020
5.370
5.410
4.670
4.790
1,674,397
-0.61(-11.30%)
Sep 22, 2020
8.280
8.410
5.300
5.400
4,614,907
-2.74(-33.66%)
Sep 21, 2020
8.500
8.760
7.760
8.140
738,346
-0.46(-5.35%)
Sep 18, 2020
8.700
9.000
8.340
8.600
1,160,300
+0.11(+1.30%)
Sep 17, 2020
8.100
8.790
8.100
8.490
893,083
+0.24(+2.91%)
Sep 16, 2020
7.780
8.740
7.780
8.250
1,282,747
+0.45(+5.77%)
Sep 15, 2020
7.360
8.100
7.290
7.800
1,206,832
+0.53(+7.29%)
Sep 14, 2020
7.060
7.400
6.910
7.270
710,486
+0.19(+2.68%)
Sep 11, 2020
7.150
7.275
6.810
7.080
487,500
+0.01(+0.14%)
Sep 10, 2020
6.880
7.320
6.855
7.070
610,671
+0.25(+3.67%)
Sep 09, 2020
7.760
7.990
6.750
6.820
899,349
-0.73(-9.67%)
Sep 08, 2020
7.260
8.000
7.260
7.550
482,583
+0.14(+1.89%)
Sep 04, 2020
8.000
8.100
7.260
7.410
526,500
-0.55(-6.91%)
Sep 03, 2020
7.720
8.410
7.720
7.960
674,096
+0.03(+0.38%)
Sep 02, 2020
7.230
8.150
7.120
7.930
875,947
+0.64(+8.78%)
Sep 01, 2020
7.360
7.477
7.050
7.290
376,016
-0.12(-1.62%)
Aug 31, 2020
7.550
7.600
7.350
7.410
259,862
-0.08(-1.07%)
Aug 28, 2020
7.310
7.570
7.070
7.490
513,400
+0.14(+1.90%)
Aug 27, 2020
7.680
7.900
7.320
7.350
308,630
-0.33(-4.30%)
Aug 26, 2020
7.470
7.980
7.370
7.680
320,662
+0.15(+1.99%)
Aug 25, 2020
7.300
7.600
7.210
7.530
197,926
+0.20(+2.73%)
Aug 24, 2020
7.810
7.850
7.320
7.330
399,323
-0.49(-6.27%)
Aug 21, 2020
7.730
7.970
7.600
7.820
227,500
+0.02(+0.26%)
Aug 20, 2020
7.900
8.120
7.660
7.800
255,024
-0.18(-2.26%)
Aug 19, 2020
7.920
8.240
7.820
7.980
507,024
+0.03(+0.38%)
Aug 18, 2020
7.660
8.327
7.660
7.950
522,731
+0.41(+5.44%)
Aug 17, 2020
7.390
7.750
7.260
7.540
232,718
+0.19(+2.59%)
Aug 14, 2020
7.250
7.520
7.050
7.350
229,900
+0.03(+0.41%)
Aug 13, 2020
7.020
7.350
7.020
7.320
249,555
+0.22(+3.10%)
Aug 12, 2020
7.200
7.307
6.820
7.100
451,227
-0.06(-0.84%)
Aug 11, 2020
7.540
7.880
7.150
7.160
472,253
-0.34(-4.53%)
Aug 10, 2020
7.350
7.620
7.310
7.500
348,493
+0.07(+0.94%)
Aug 07, 2020
7.590
7.600
6.830
7.430
636,700
-0.19(-2.49%)
Aug 06, 2020
7.960
8.060
7.410
7.620
778,207
-0.37(-4.63%)
Aug 05, 2020
8.050
8.110
7.710
7.990
562,936
-0.23(-2.80%)
Aug 04, 2020
9.270
9.300
8.100
8.220
1,638,161
-0.88(-9.67%)
Aug 03, 2020
9.270
9.770
8.920
9.100
1,882,025
+0.08(+0.89%)
Jul 31, 2020
9.270
9.350
8.430
9.020
1,278,400
-0.03(-0.33%)
Jul 30, 2020
8.200
9.200
8.150
9.050
1,430,528
+0.78(+9.43%)
Jul 29, 2020
7.930
8.700
7.930
8.270
655,195
+0.30(+3.76%)
Jul 28, 2020
8.050
8.190
7.870
7.970
242,535
-0.12(-1.48%)
Jul 27, 2020
8.350
8.470
7.720
8.090
515,262
-0.21(-2.53%)
Jul 24, 2020
7.840
8.470
7.700
8.300
1,103,800
+0.46(+5.87%)
Jul 23, 2020
7.920
8.150
7.610
7.840
620,107
-0.10(-1.26%)
Jul 22, 2020
7.650
8.040
7.650
7.940
394,804
+0.23(+2.98%)
Jul 21, 2020
8.050
8.120
7.640
7.710
549,243
-0.25(-3.14%)
Jul 20, 2020
8.360
8.460
7.770
7.960
783,874
-0.33(-3.98%)
Jul 17, 2020
8.260
8.390
7.810
8.290
854,500
+0.07(+0.85%)
Jul 16, 2020
7.780
8.420
7.710
8.220
1,211,218
+0.46(+5.93%)
Jul 15, 2020
7.330
7.840
7.160
7.760
767,778
+0.55(+7.63%)
Jul 14, 2020
7.140
7.480
6.910
7.210
503,468
+0.07(+0.98%)
Jul 13, 2020
7.200
8.350
6.990
7.140
2,764,102
-0.06(-0.83%)
Jul 10, 2020
7.100
7.300
6.880
7.200
636,800
+0.09(+1.27%)
Jul 09, 2020
7.120
7.150
6.710
7.110
649,518
-0.01(-0.14%)
Jul 08, 2020
7.120
7.340
6.810
7.120
1,439,224
-0.02(-0.28%)
Jul 07, 2020
7.160
7.350
7.020
7.140
448,023
-0.14(-1.92%)
Jul 06, 2020
7.490
7.660
7.170
7.280
422,806
-0.13(-1.75%)
Jul 02, 2020
7.260
7.440
7.020
7.410
536,300
+0.25(+3.49%)
Jul 01, 2020
7.170
7.440
7.010
7.160
590,172
-0.04(-0.56%)
Jun 30, 2020
7.500
7.700
7.020
7.200
706,051
-0.33(-4.38%)
Jun 29, 2020
7.110
7.570
6.760
7.530
1,166,169
+0.63(+9.13%)
Jun 26, 2020
7.700
7.723
6.800
6.900
1,961,500
-0.77(-10.04%)
Jun 25, 2020
7.710
8.030
7.300
7.670
894,362
+0.09(+1.19%)
Jun 24, 2020
8.250
8.420
6.920
7.580
3,595,842
-2.13(-21.94%)
Jun 23, 2020
10.63
10.63
9.430
9.710
712,262
-0.78(-7.44%)
Jun 22, 2020
10.61
10.95
10.35
10.49
788,339
-0.01(-0.10%)
Jun 19, 2020
10.71
11.09
10.34
10.50
617,500
-0.15(-1.41%)
Jun 18, 2020
10.80
10.99
10.47
10.65
523,562
-0.10(-0.93%)
Jun 17, 2020
10.56
11.15
10.51
10.75
875,432
+0.54(+5.29%)
Jun 16, 2020
10.35
10.45
9.900
10.21
495,374
+0.03(+0.29%)
Jun 15, 2020
9.570
10.35
9.560
10.18
263,965
+0.32(+3.25%)
Jun 12, 2020
9.930
10.18
9.220
9.860
360,100
+0.29(+3.03%)
Jun 11, 2020
9.850
9.940
9.070
9.570
550,968
-0.43(-4.30%)
Jun 10, 2020
10.71
10.96
9.840
10.00
637,030
-0.75(-6.98%)
Jun 09, 2020
12.00
12.19
10.60
10.75
819,266
-1.09(-9.21%)
Jun 08, 2020
10.90
11.87
10.86
11.84
891,391
+1.27(+12.02%)
Jun 05, 2020
10.97
11.16
10.27
10.57
524,100
-0.32(-2.94%)
Jun 04, 2020
11.50
11.72
10.57
10.89
512,590
-0.45(-3.97%)
Jun 03, 2020
10.50
11.45
10.03
11.34
1,058,656
+0.80(+7.59%)
Jun 02, 2020
10.41
10.94
10.20
10.54
674,438
+0.06(+0.57%)
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
.