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
)
0.7035
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 28, 2018
3.940
4.050
3.935
3.960
130,600
+0.01(+0.25%)
Sep 27, 2018
4.100
4.130
3.850
3.950
283,120
-0.13(-3.19%)
Sep 26, 2018
4.130
4.200
4.050
4.080
113,252
-0.10(-2.39%)
Sep 25, 2018
4.190
4.250
4.140
4.180
153,983
+0.00(+0.00%)
Sep 24, 2018
4.430
4.460
4.070
4.180
434,610
-0.22(-5.00%)
Sep 21, 2018
4.340
4.450
4.300
4.400
514,300
+0.09(+2.09%)
Sep 20, 2018
4.170
4.350
4.080
4.310
288,433
+0.17(+4.11%)
Sep 19, 2018
4.020
4.170
4.010
4.140
349,482
+0.10(+2.48%)
Sep 18, 2018
4.080
4.120
4.030
4.040
217,625
-0.02(-0.49%)
Sep 17, 2018
4.160
4.240
4.010
4.060
267,643
-0.12(-2.87%)
Sep 14, 2018
4.300
4.400
4.160
4.180
266,400
-0.11(-2.56%)
Sep 13, 2018
4.410
4.490
4.120
4.290
529,018
-0.27(-5.92%)
Sep 12, 2018
4.800
4.880
4.410
4.560
1,334,530
-0.21(-4.40%)
Sep 11, 2018
4.220
4.810
4.110
4.770
1,906,606
+0.59(+14.11%)
Sep 10, 2018
4.260
4.490
4.160
4.180
804,340
+0.01(+0.24%)
Sep 07, 2018
3.810
4.660
3.810
4.170
2,838,200
+0.29(+7.47%)
Sep 06, 2018
3.960
4.000
3.770
3.880
146,570
-0.02(-0.51%)
Sep 05, 2018
3.900
4.000
3.790
3.900
240,228
+0.02(+0.52%)
Sep 04, 2018
3.930
3.930
3.810
3.880
148,994
+0.03(+0.78%)
Aug 31, 2018
3.850
3.850
3.850
0
+0.02(+0.52%)
Aug 30, 2018
4.020
4.100
3.800
3.830
339,587
-0.23(-5.67%)
Aug 29, 2018
4.120
4.140
4.000
4.060
331,839
-0.06(-1.46%)
Aug 28, 2018
4.030
4.200
3.860
4.120
606,149
+0.12(+3.00%)
Aug 27, 2018
3.990
4.050
3.650
4.000
606,464
+0.02(+0.50%)
Aug 24, 2018
3.860
4.070
3.800
3.980
720,100
+0.13(+3.38%)
Aug 23, 2018
3.960
3.960
3.630
3.850
755,623
-0.08(-2.04%)
Aug 22, 2018
3.940
4.110
3.750
3.930
868,926
-0.02(-0.51%)
Aug 21, 2018
3.450
4.120
3.430
3.950
4,084,661
+0.63(+18.98%)
Aug 20, 2018
3.140
3.380
3.110
3.320
396,184
+0.14(+4.40%)
Aug 17, 2018
3.200
3.200
2.980
3.180
403,200
+0.04(+1.27%)
Aug 16, 2018
2.920
3.290
2.920
3.140
904,992
+0.30(+10.56%)
Aug 15, 2018
3.050
3.050
2.750
2.840
525,655
-0.26(-8.39%)
Aug 14, 2018
3.230
3.240
3.060
3.100
383,884
-0.11(-3.43%)
Aug 13, 2018
3.410
3.410
3.130
3.210
504,895
-0.17(-5.03%)
Aug 10, 2018
3.500
3.530
3.300
3.380
520,000
-0.07(-2.03%)
Aug 09, 2018
3.580
3.870
3.380
3.450
1,441,949
-0.76(-18.05%)
Aug 08, 2018
4.020
4.420
3.900
4.210
1,711,536
+0.28(+7.12%)
Aug 07, 2018
3.750
4.110
3.720
3.930
727,421
+0.22(+5.93%)
Aug 06, 2018
3.760
3.840
3.630
3.710
191,419
-0.07(-1.85%)
Aug 03, 2018
3.750
3.850
3.710
3.780
103,100
+0.00(+0.00%)
Aug 02, 2018
3.720
3.790
3.690
3.780
151,184
+0.01(+0.27%)
Aug 01, 2018
3.780
3.850
3.700
3.770
203,370
-0.12(-3.08%)
Jul 31, 2018
3.760
3.950
3.680
3.890
265,547
+0.15(+4.01%)
Jul 30, 2018
3.730
3.840
3.680
3.740
239,253
+0.06(+1.63%)
Jul 27, 2018
3.810
3.921
3.610
3.680
423,077
-0.16(-4.17%)
Jul 26, 2018
4.020
3.800
3.840
660,821
-0.07(-1.79%)
Jul 25, 2018
3.950
4.020
3.880
3.910
248,509
-0.04(-1.01%)
Jul 24, 2018
4.020
4.040
3.900
3.950
383,299
-0.11(-2.71%)
Jul 23, 2018
4.100
4.100
3.900
4.060
262,840
-0.05(-1.22%)
Jul 20, 2018
4.060
4.168
3.970
4.110
496,150
+0.01(+0.24%)
Jul 19, 2018
4.240
4.240
4.050
4.100
332,764
-0.05(-1.20%)
Jul 18, 2018
4.150
4.320
4.091
4.150
516,181
-0.02(-0.48%)
Jul 17, 2018
4.260
4.309
4.140
4.170
646,247
-0.18(-4.14%)
Jul 16, 2018
4.310
4.479
4.180
4.350
597,947
+0.07(+1.64%)
Jul 13, 2018
4.430
4.615
4.210
4.280
522,284
-0.19(-4.25%)
Jul 12, 2018
4.770
4.340
4.470
1,136,443
-0.13(-2.83%)
Jul 11, 2018
4.140
4.628
4.070
4.600
858,451
+0.34(+7.98%)
Jul 10, 2018
4.480
4.680
4.200
4.260
1,537,461
-0.46(-9.75%)
Jul 09, 2018
4.000
4.830
3.960
4.720
4,149,906
+0.74(+18.59%)
Jul 06, 2018
4.090
4.114
3.960
3.980
774,602
-0.08(-1.97%)
Jul 05, 2018
4.180
3.909
4.060
1,697,705
-0.11(-2.64%)
Jul 03, 2018
4.170
4.170
4.170
0
+0.23(+5.84%)
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
.