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
Nxt-Id Inc
(NQ:
NXTD
)
2.420
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 1, 2022
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 28, 2019
1.020
1.080
1.000
1.020
247,317
+0.01(+0.49%)
Feb 27, 2019
1.250
1.250
1.000
1.015
723,760
-0.19(-15.42%)
Feb 26, 2019
1.240
1.250
1.200
1.200
100,414
-0.04(-3.23%)
Feb 25, 2019
1.250
1.260
1.200
1.240
88,188
-0.01(-0.80%)
Feb 22, 2019
1.250
1.250
1.190
1.250
139,600
+0.04(+3.31%)
Feb 21, 2019
1.300
1.310
1.180
1.210
438,451
-0.06(-4.72%)
Feb 20, 2019
1.310
1.330
1.250
1.270
289,995
-0.05(-3.79%)
Feb 19, 2019
1.180
1.340
1.180
1.320
1,496,951
+0.16(+13.30%)
Feb 15, 2019
1.170
1.200
1.150
1.165
171,700
-0.00(-0.43%)
Feb 14, 2019
1.190
1.210
1.160
1.170
199,701
-0.01(-0.85%)
Feb 13, 2019
1.200
1.220
1.160
1.180
63,942
+0.00(+0.00%)
Feb 12, 2019
1.140
1.220
1.120
1.180
420,494
+0.04(+3.51%)
Feb 11, 2019
1.180
1.180
1.110
1.140
127,829
-0.03(-2.56%)
Feb 08, 2019
1.170
1.220
1.150
1.170
241,000
+0.00(+0.00%)
Feb 07, 2019
1.200
1.230
1.150
1.170
148,833
-0.04(-3.31%)
Feb 06, 2019
1.200
1.210
1.180
1.210
115,450
+0.02(+1.68%)
Feb 05, 2019
1.220
1.260
1.190
1.190
135,836
-0.03(-2.46%)
Feb 04, 2019
1.190
1.220
1.190
1.220
538,773
+0.02(+1.67%)
Feb 01, 2019
1.160
1.220
1.160
1.200
288,300
-0.01(-0.83%)
Jan 31, 2019
1.160
1.220
1.130
1.210
102,862
+0.04(+3.42%)
Jan 30, 2019
1.230
1.230
1.050
1.170
236,716
-0.05(-4.10%)
Jan 29, 2019
1.150
1.240
1.130
1.220
260,785
+0.10(+8.93%)
Jan 28, 2019
1.130
1.150
1.100
1.120
121,361
+0.00(+0.00%)
Jan 25, 2019
1.070
1.150
1.050
1.120
206,900
+0.07(+6.67%)
Jan 24, 2019
1.060
1.170
1.050
1.050
131,733
-0.03(-2.78%)
Jan 23, 2019
1.260
1.300
1.000
1.080
440,064
-0.17(-13.60%)
Jan 22, 2019
1.330
1.330
1.250
1.250
119,062
-0.05(-3.85%)
Jan 18, 2019
1.330
1.330
1.250
1.300
291,500
+0.00(+0.00%)
Jan 17, 2019
1.250
1.300
1.240
1.300
291,931
+0.04(+3.17%)
Jan 16, 2019
1.250
1.350
1.210
1.260
620,455
+0.03(+2.44%)
Jan 15, 2019
1.150
1.400
1.130
1.230
1,302,982
+0.16(+14.95%)
Jan 14, 2019
0.9900
1.080
0.9500
1.070
319,374
+0.14(+15.05%)
Jan 11, 2019
0.9200
0.9500
0.9000
0.9300
196,100
+0.09(+10.71%)
Jan 10, 2019
0.8200
0.8600
0.8200
0.8400
61,167
-0.00(-0.27%)
Jan 09, 2019
0.8800
0.8900
0.8205
0.8423
167,734
-0.04(-4.26%)
Jan 08, 2019
0.7940
0.9000
0.7801
0.8798
119,839
+0.09(+11.52%)
Jan 07, 2019
0.8500
0.8700
0.7327
0.7889
222,689
-0.05(-6.08%)
Jan 04, 2019
0.7900
0.8400
0.7100
0.8400
102,000
+0.09(+12.00%)
Jan 03, 2019
0.7400
0.7700
0.7100
0.7500
55,518
+0.03(+4.17%)
Jan 02, 2019
0.7100
0.7200
0.6600
0.7200
150,550
+0.04(+5.88%)
Dec 31, 2018
0.6800
0.7500
0.6600
0.6800
172,900
+0.02(+3.03%)
Dec 28, 2018
0.6200
0.7000
0.6200
0.6600
199,300
+0.04(+6.45%)
Dec 27, 2018
0.6200
0.7000
0.5800
0.6200
180,730
-0.00(-0.40%)
Dec 26, 2018
0.6000
0.7000
0.5849
0.6225
205,941
+0.01(+2.05%)
Dec 24, 2018
0.6000
0.6400
0.5700
0.6100
68,000
+0.01(+1.67%)
Dec 21, 2018
0.6800
0.7100
0.5300
0.6000
304,400
-0.08(-11.54%)
Dec 20, 2018
0.8000
0.8499
0.6502
0.6783
308,589
-0.08(-10.79%)
Dec 19, 2018
0.6600
0.8399
0.6400
0.7603
505,468
+0.14(+22.63%)
Dec 18, 2018
0.7800
0.7900
0.6200
0.6200
328,155
-0.16(-20.51%)
Dec 17, 2018
0.7800
0.8400
0.7800
0.7800
104,352
-0.01(-1.27%)
Dec 14, 2018
0.8400
0.8400
0.7200
0.7900
231,000
-0.05(-5.95%)
Dec 13, 2018
0.9037
0.9096
0.8400
0.8400
150,989
-0.04(-5.02%)
Dec 12, 2018
0.9191
0.9375
0.8743
0.8844
85,102
-0.02(-1.73%)
Dec 11, 2018
0.9300
0.9400
0.8600
0.9000
286,543
-0.03(-3.44%)
Dec 10, 2018
0.9726
0.9998
0.9101
0.9321
66,011
-0.04(-4.40%)
Dec 07, 2018
0.9700
0.9890
0.9100
0.9750
296,100
+0.03(+3.61%)
Dec 06, 2018
0.9388
0.9988
0.9300
0.9410
97,596
-0.01(-0.95%)
Dec 04, 2018
0.9900
1.030
0.9300
0.9500
128,500
-0.05(-5.00%)
Dec 03, 2018
0.9800
1.030
0.9742
1.000
156,430
+0.03(+3.09%)
Nov 30, 2018
0.9800
1.000
0.9700
0.9700
58,800
-0.03(-3.00%)
Nov 29, 2018
0.9700
1.030
0.9600
1.000
245,938
+0.03(+3.09%)
Nov 28, 2018
1.040
1.080
0.9600
0.9700
295,483
-0.06(-5.83%)
Nov 27, 2018
1.010
1.040
1.000
1.030
80,385
+0.03(+3.00%)
Nov 26, 2018
1.050
1.050
1.000
1.000
167,591
-0.07(-6.54%)
Nov 23, 2018
1.000
1.070
1.000
1.070
42,900
+0.08(+8.08%)
Nov 21, 2018
0.9900
0.9900
0.9900
0
-0.06(-5.71%)
Nov 20, 2018
0.9800
1.080
0.9800
1.050
134,201
+0.09(+9.38%)
Nov 19, 2018
1.030
1.070
0.9600
0.9600
172,742
-0.08(-7.69%)
Nov 16, 2018
1.130
1.150
1.010
1.040
166,200
-0.07(-6.31%)
Nov 15, 2018
0.9900
1.110
0.9900
1.110
137,594
+0.12(+12.12%)
Nov 14, 2018
1.180
1.190
0.9900
0.9900
208,897
-0.13(-11.61%)
Nov 13, 2018
1.100
1.200
1.100
1.120
101,606
-0.04(-3.45%)
Nov 12, 2018
1.200
1.240
1.160
1.160
140,647
-0.01(-0.85%)
Nov 09, 2018
1.130
1.210
1.130
1.170
120,200
+0.03(+2.63%)
Nov 08, 2018
1.180
1.200
1.110
1.140
331,525
-0.03(-2.56%)
Nov 07, 2018
1.180
1.220
1.160
1.170
165,411
-0.02(-1.68%)
Nov 06, 2018
1.180
1.220
1.130
1.190
148,679
+0.02(+1.71%)
Nov 05, 2018
1.130
1.220
1.090
1.170
203,921
+0.12(+11.43%)
Nov 02, 2018
1.270
1.280
1.030
1.050
245,900
-0.20(-16.00%)
Nov 01, 2018
1.100
1.290
1.000
1.250
812,382
+0.15(+13.64%)
Oct 31, 2018
0.9400
1.120
0.9100
1.100
886,760
+0.19(+20.87%)
Oct 30, 2018
0.9153
0.9500
0.8600
0.9101
285,091
+0.01(+1.09%)
Oct 29, 2018
0.9050
0.9500
0.8900
0.9003
150,915
-0.00(-0.52%)
Oct 26, 2018
0.9000
0.9790
0.9000
0.9050
95,600
-0.03(-3.72%)
Oct 25, 2018
0.9400
0.9900
0.9400
0.9400
156,967
-0.03(-3.09%)
Oct 24, 2018
0.9100
0.9900
0.9100
0.9700
237,841
+0.06(+7.18%)
Oct 23, 2018
0.9000
0.9675
0.8600
0.9050
235,541
-0.02(-2.37%)
Oct 22, 2018
0.9900
1.040
0.9270
0.9270
497,461
-0.01(-1.38%)
Oct 19, 2018
1.060
1.080
0.8500
0.9400
822,800
-0.12(-11.32%)
Oct 18, 2018
1.130
1.160
1.050
1.060
535,715
-0.07(-6.19%)
Oct 17, 2018
1.200
1.240
1.120
1.130
224,748
-0.07(-5.83%)
Oct 16, 2018
1.310
1.360
1.190
1.200
406,699
-0.17(-12.41%)
Oct 15, 2018
1.480
1.550
1.310
1.370
336,955
-0.08(-5.52%)
Oct 12, 2018
1.240
1.510
1.230
1.450
962,600
+0.23(+18.85%)
Oct 11, 2018
1.180
1.250
1.160
1.220
397,013
+0.07(+6.09%)
Oct 10, 2018
1.190
1.210
1.150
1.150
140,789
-0.04(-3.36%)
Oct 09, 2018
1.260
1.280
1.150
1.190
490,105
-0.06(-4.80%)
Oct 08, 2018
1.170
1.310
1.150
1.250
503,903
+0.06(+5.04%)
Oct 05, 2018
1.240
1.240
1.120
1.190
363,400
-0.01(-0.83%)
Oct 04, 2018
1.260
1.280
1.200
1.200
124,425
-0.04(-3.23%)
Oct 03, 2018
1.270
1.280
1.220
1.240
92,011
+0.00(+0.00%)
Oct 02, 2018
1.270
1.310
1.230
1.240
208,427
-0.03(-2.36%)
Oct 01, 2018
1.380
1.380
1.250
1.270
303,444
-0.04(-3.05%)
Sep 28, 2018
1.330
1.430
1.270
1.310
355,300
+0.00(+0.00%)
Sep 27, 2018
1.380
1.390
1.290
1.310
280,902
-0.07(-5.07%)
Sep 26, 2018
1.480
1.480
1.370
1.380
221,410
-0.01(-0.72%)
Sep 25, 2018
1.390
1.400
1.370
1.390
74,466
+0.01(+0.72%)
Sep 24, 2018
1.400
1.430
1.370
1.380
172,333
-0.05(-3.50%)
Sep 21, 2018
1.500
1.500
1.380
1.430
483,300
+0.05(+3.62%)
Sep 20, 2018
1.450
1.470
1.380
1.380
191,866
-0.04(-2.82%)
Sep 19, 2018
1.370
1.450
1.350
1.420
256,779
+0.05(+3.65%)
Sep 18, 2018
1.320
1.410
1.320
1.370
314,632
+0.08(+6.20%)
Sep 17, 2018
1.520
1.590
1.250
1.290
679,600
-0.24(-15.69%)
Sep 14, 2018
1.590
1.600
1.530
1.530
174,400
-0.03(-1.92%)
Sep 13, 2018
1.570
1.600
1.550
1.560
142,242
-0.02(-1.27%)
Sep 12, 2018
1.560
1.620
1.560
1.580
168,205
+0.02(+1.28%)
Sep 11, 2018
1.570
1.590
1.520
1.560
103,648
+0.01(+0.65%)
Sep 10, 2018
1.590
1.590
1.550
1.550
89,979
+0.00(+0.00%)
Sep 07, 2018
1.580
1.620
1.550
1.550
163,000
-0.05(-3.13%)
Sep 06, 2018
1.620
1.630
1.600
1.600
119,494
-0.01(-0.62%)
Sep 05, 2018
1.680
1.690
1.600
1.610
198,579
-0.09(-5.29%)
Sep 04, 2018
1.700
1.770
1.700
1.700
174,155
-0.01(-0.58%)
Aug 31, 2018
1.710
1.710
1.710
0
+0.00(+0.00%)
Aug 30, 2018
1.780
1.780
1.690
1.710
234,493
-0.07(-3.93%)
Aug 29, 2018
1.690
1.800
1.650
1.780
645,547
+0.11(+6.59%)
Aug 28, 2018
1.630
1.740
1.620
1.670
956,427
+0.07(+4.37%)
Aug 27, 2018
1.590
1.640
1.590
1.600
75,864
+0.00(+0.00%)
Aug 24, 2018
1.600
1.640
1.580
1.600
101,000
+0.00(+0.00%)
Aug 23, 2018
1.610
1.650
1.600
1.600
138,676
-0.03(-1.84%)
Aug 22, 2018
1.660
1.730
1.570
1.630
689,322
-0.05(-2.98%)
Aug 21, 2018
1.550
1.720
1.520
1.680
386,256
+0.11(+7.01%)
Aug 20, 2018
1.590
1.600
1.560
1.570
63,570
-0.05(-3.09%)
Aug 17, 2018
1.600
1.680
1.580
1.620
74,600
+0.02(+1.25%)
Aug 16, 2018
1.690
1.700
1.580
1.600
191,404
-0.10(-5.88%)
Aug 15, 2018
1.620
1.700
1.500
1.700
557,737
+0.13(+8.28%)
Aug 14, 2018
1.590
1.640
1.550
1.570
244,891
-0.12(-7.10%)
Aug 13, 2018
1.630
1.690
1.580
1.690
165,077
+0.05(+3.05%)
Aug 10, 2018
1.630
1.690
1.600
1.640
140,100
-0.01(-0.61%)
Aug 09, 2018
1.620
1.690
1.600
1.650
237,250
+0.02(+1.23%)
Aug 08, 2018
1.590
1.640
1.560
1.630
141,338
+0.04(+2.52%)
Aug 07, 2018
1.520
1.640
1.500
1.590
182,705
+0.08(+5.30%)
Aug 06, 2018
1.540
1.580
1.510
1.510
195,110
-0.03(-2.27%)
Aug 03, 2018
1.530
1.572
1.500
1.545
92,200
+0.01(+0.98%)
Aug 02, 2018
1.540
1.570
1.500
1.530
161,396
-0.02(-1.29%)
Aug 01, 2018
1.570
1.610
1.520
1.550
145,630
-0.02(-1.27%)
Jul 31, 2018
1.620
1.638
1.570
1.570
236,086
-0.06(-3.68%)
Jul 30, 2018
1.710
1.710
1.620
1.630
155,537
-0.05(-2.98%)
Jul 27, 2018
1.810
1.810
1.630
1.680
485,600
-0.14(-7.69%)
Jul 26, 2018
1.750
1.829
1.730
1.820
347,893
+0.07(+4.00%)
Jul 25, 2018
1.870
1.900
1.700
1.750
481,103
-0.14(-7.41%)
Jul 24, 2018
1.830
2.040
1.780
1.890
2,437,736
+0.13(+7.22%)
Jul 23, 2018
1.780
1.751
1.763
364,475
-0.02(-0.97%)
Jul 20, 2018
1.800
1.824
1.730
1.780
428,360
-0.02(-1.11%)
Jul 19, 2018
1.880
1.897
1.720
1.800
703,669
-0.02(-1.10%)
Jul 18, 2018
1.580
1.940
1.580
1.820
2,189,287
+0.24(+15.19%)
Jul 17, 2018
1.370
1.750
1.370
1.580
1,432,530
+0.15(+10.49%)
Jul 16, 2018
1.540
1.550
1.360
1.430
309,099
-0.08(-5.30%)
Jul 13, 2018
1.570
1.599
1.510
1.510
307,892
-0.06(-3.82%)
Jul 12, 2018
1.540
1.591
1.540
1.570
67,784
+0.05(+3.30%)
Jul 11, 2018
1.600
1.610
1.500
1.520
233,793
-0.08(-5.01%)
Jul 10, 2018
1.630
1.680
1.590
1.600
135,287
-0.04(-2.44%)
Jul 09, 2018
1.670
1.700
1.630
1.640
93,215
-0.03(-1.80%)
Jul 06, 2018
1.670
1.718
1.670
1.670
51,644
-0.01(-0.60%)
Jul 05, 2018
1.710
1.710
1.670
1.680
131,562
-0.05(-2.89%)
Jul 03, 2018
1.730
1.730
1.730
0
+0.03(+1.76%)
Jul 02, 2018
1.700
1.720
1.670
1.700
36,748
-0.02(-1.16%)
Jun 29, 2018
1.690
1.730
1.640
1.720
196,391
+0.05(+2.93%)
Jun 28, 2018
1.690
1.710
1.650
1.671
102,073
+0.00(+0.06%)
Jun 27, 2018
1.710
1.720
1.650
1.670
117,631
-0.04(-2.34%)
Jun 26, 2018
1.730
1.740
1.700
1.710
58,566
+0.01(+0.59%)
Jun 25, 2018
1.730
1.730
1.690
1.700
141,974
-0.06(-3.41%)
Jun 22, 2018
1.700
1.760
1.690
1.760
148,391
+0.05(+2.92%)
Jun 21, 2018
1.740
1.760
1.680
1.710
166,033
-0.01(-0.58%)
Jun 20, 2018
1.600
1.790
1.599
1.720
492,167
+0.09(+5.52%)
Jun 19, 2018
1.650
1.650
1.603
1.630
118,700
-0.03(-1.81%)
Jun 18, 2018
1.630
1.680
1.611
1.660
96,301
+0.03(+1.84%)
Jun 15, 2018
1.640
1.601
1.630
130,961
-0.01(-0.61%)
Jun 14, 2018
1.690
1.720
1.560
1.640
322,876
-0.05(-2.96%)
Jun 13, 2018
1.720
1.750
1.650
1.690
288,500
-0.03(-1.74%)
Jun 12, 2018
1.600
1.739
1.600
1.720
236,664
+0.11(+6.83%)
Jun 11, 2018
1.660
1.730
1.520
1.610
634,986
-0.08(-4.73%)
Jun 08, 2018
1.810
1.810
1.650
1.690
623,991
-0.11(-6.11%)
Jun 07, 2018
1.850
1.860
1.800
1.800
284,823
-0.05(-2.70%)
Jun 06, 2018
1.850
1.870
1.850
1.850
206,386
-0.01(-0.52%)
Jun 05, 2018
1.860
1.889
1.850
1.860
160,735
-0.00(-0.02%)
Jun 04, 2018
1.890
1.890
1.860
1.860
126,458
-0.03(-1.59%)
Jun 01, 2018
1.860
1.895
1.860
1.890
116,534
+0.03(+1.61%)
May 31, 2018
1.960
1.960
1.860
1.860
218,279
-0.01(-0.53%)
May 30, 2018
1.900
1.900
1.870
1.870
168,038
-0.02(-1.06%)
May 29, 2018
1.900
1.920
1.880
1.890
179,228
-0.01(-0.53%)
May 25, 2018
1.900
1.900
1.900
0
+0.00(+0.23%)
May 24, 2018
1.920
1.930
1.890
1.896
142,719
-0.01(-0.75%)
May 23, 2018
1.930
1.960
1.900
1.910
377,505
+0.01(+0.53%)
May 22, 2018
1.910
1.938
1.900
1.900
178,654
-0.04(-2.06%)
May 21, 2018
1.980
1.980
1.910
1.940
217,998
-0.02(-1.02%)
May 18, 2018
1.950
2.010
1.930
1.960
361,868
+0.00(+0.00%)
May 17, 2018
1.930
1.980
1.900
1.960
324,205
+0.07(+3.70%)
May 16, 2018
2.060
2.060
1.870
1.890
576,578
-0.17(-8.25%)
May 15, 2018
1.980
2.080
1.950
2.060
385,584
+0.01(+0.49%)
May 14, 2018
1.950
2.050
1.950
2.050
556,331
+0.12(+6.22%)
May 11, 2018
1.900
1.966
1.850
1.930
934,234
+0.03(+1.58%)
May 10, 2018
1.880
1.910
1.860
1.900
261,366
+0.03(+1.60%)
May 09, 2018
1.910
1.911
1.860
1.870
331,657
-0.05(-2.60%)
May 08, 2018
1.940
1.959
1.900
1.920
204,473
-0.02(-1.03%)
May 07, 2018
1.970
1.980
1.930
1.940
157,814
-0.04(-2.02%)
May 04, 2018
1.930
1.980
1.930
1.980
156,526
+0.05(+2.59%)
May 03, 2018
1.960
1.980
1.920
1.930
287,669
-0.03(-1.53%)
May 02, 2018
1.950
2.050
1.950
1.960
355,802
+0.00(+0.00%)
May 01, 2018
1.960
1.980
1.920
1.960
130,976
+0.01(+0.51%)
Apr 30, 2018
1.970
2.069
1.950
1.950
310,164
-0.03(-1.52%)
Apr 27, 2018
1.940
2.020
1.920
1.980
431,073
+0.06(+3.13%)
Apr 26, 2018
1.900
1.950
1.870
1.920
247,069
+0.03(+1.59%)
Apr 25, 2018
1.930
1.950
1.870
1.890
241,045
-0.04(-2.07%)
Apr 24, 2018
1.960
1.980
1.850
1.930
740,904
-0.01(-0.52%)
Apr 23, 2018
1.910
1.949
1.900
1.940
226,731
+0.04(+2.11%)
Apr 20, 2018
1.950
1.950
1.900
1.900
240,448
-0.05(-2.56%)
Apr 19, 2018
2.000
2.000
1.900
1.950
287,379
-0.01(-0.51%)
Apr 18, 2018
1.960
2.000
1.950
1.960
224,206
-0.01(-0.51%)
Apr 17, 2018
1.920
1.980
1.920
1.970
325,433
+0.07(+3.68%)
Apr 16, 2018
1.990
2.030
1.900
1.900
338,889
-0.09(-4.52%)
Apr 13, 2018
2.100
2.119
1.950
1.990
508,018
-0.02(-1.00%)
Apr 12, 2018
2.000
2.120
1.960
2.010
691,563
+0.06(+3.08%)
Apr 11, 2018
1.860
1.990
1.860
1.950
466,754
+0.08(+4.28%)
Apr 10, 2018
1.850
1.920
1.831
1.870
341,169
+0.05(+2.75%)
Apr 09, 2018
1.940
1.940
1.810
1.820
459,183
-0.05(-2.67%)
Apr 06, 2018
1.950
1.999
1.870
1.870
361,657
-0.10(-5.08%)
Apr 05, 2018
1.960
2.230
1.960
1.970
1,782,592
+0.03(+1.55%)
Apr 04, 2018
1.860
1.960
1.831
1.940
356,192
+0.01(+0.52%)
Apr 03, 2018
1.950
2.039
1.890
1.930
322,884
+0.01(+0.52%)
Apr 02, 2018
2.030
2.150
1.900
1.920
564,036
-0.07(-3.52%)
Mar 29, 2018
1.990
1.990
1.990
0
+0.07(+3.65%)
Mar 28, 2018
2.060
2.100
1.800
1.920
874,835
-0.14(-6.80%)
Mar 27, 2018
2.180
2.190
2.030
2.060
293,271
-0.13(-5.94%)
Mar 26, 2018
2.190
2.200
2.071
2.190
319,024
+0.04(+1.86%)
Mar 23, 2018
2.220
2.250
2.150
2.150
344,592
-0.09(-4.02%)
Mar 22, 2018
2.300
2.368
2.200
2.240
468,360
-0.09(-3.86%)
Mar 21, 2018
2.390
2.410
2.280
2.330
616,565
-0.05(-2.10%)
Mar 20, 2018
2.490
2.500
2.370
2.380
422,463
-0.10(-4.03%)
Mar 19, 2018
2.550
2.590
2.450
2.480
490,229
-0.05(-1.98%)
Mar 16, 2018
2.510
2.610
2.460
2.530
402,341
+0.08(+3.27%)
Mar 15, 2018
2.580
2.599
2.410
2.450
551,265
-0.13(-5.04%)
Mar 14, 2018
2.600
2.670
2.560
2.580
447,225
-0.02(-0.77%)
Mar 13, 2018
2.660
2.660
2.530
2.600
850,785
-0.17(-6.14%)
Mar 12, 2018
2.520
2.820
2.440
2.770
2,131,208
+0.32(+13.06%)
Mar 09, 2018
2.540
2.550
2.400
2.450
602,869
-0.03(-1.21%)
Mar 08, 2018
2.540
2.560
2.390
2.480
755,878
-0.06(-2.36%)
Mar 07, 2018
2.680
2.730
2.500
2.540
661,099
-0.14(-5.22%)
Mar 06, 2018
2.820
2.880
2.600
2.680
744,565
-0.09(-3.25%)
Mar 05, 2018
2.600
2.850
2.560
2.770
1,272,132
+0.17(+6.53%)
Mar 02, 2018
2.470
2.610
2.400
2.600
613,470
+0.11(+4.42%)
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
.