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
Applied Optoelect
(NQ:
AAOI
)
10.55
+0.17 (+1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2022
3.840
4.100
4.100
280,336
+0.28(+7.33%)
Jan 28, 2022
3.760
3.820
3.660
3.820
228,196
+0.05(+1.33%)
Jan 27, 2022
3.990
3.990
3.750
3.770
350,085
-0.15(-3.83%)
Jan 26, 2022
4.000
4.150
3.880
3.920
421,546
-0.03(-0.76%)
Jan 25, 2022
3.970
4.030
3.870
3.950
335,277
-0.07(-1.74%)
Jan 24, 2022
3.770
4.030
3.630
4.020
802,359
+0.16(+4.15%)
Jan 21, 2022
3.960
4.030
3.850
3.860
464,846
-0.12(-3.02%)
Jan 20, 2022
4.100
4.150
3.960
3.980
381,249
-0.12(-2.93%)
Jan 19, 2022
3.970
4.140
3.970
4.100
458,458
+0.13(+3.27%)
Jan 18, 2022
4.080
4.150
3.960
3.970
470,244
-0.14(-3.41%)
Jan 14, 2022
4.110
0
-0.09(-2.14%)
Jan 13, 2022
4.420
4.420
4.190
4.200
566,318
-0.22(-4.98%)
Jan 12, 2022
4.470
4.570
4.410
4.420
530,899
+0.01(+0.23%)
Jan 11, 2022
4.320
4.500
4.270
4.410
529,066
+0.03(+0.68%)
Jan 10, 2022
4.670
4.670
4.350
4.380
1,016,656
-0.31(-6.61%)
Jan 07, 2022
4.800
4.847
4.630
4.690
556,672
-0.08(-1.68%)
Jan 06, 2022
5.000
5.072
4.760
4.770
991,167
-0.26(-5.17%)
Jan 05, 2022
5.260
5.340
5.010
5.030
465,098
-0.26(-4.91%)
Jan 04, 2022
5.300
5.375
5.200
5.290
549,445
+0.02(+0.38%)
Jan 03, 2022
5.200
5.305
5.080
5.270
478,578
+0.13(+2.53%)
Dec 31, 2021
5.370
5.450
5.120
5.140
618,459
-0.21(-3.93%)
Dec 30, 2021
5.290
5.450
5.160
5.350
609,663
+0.05(+0.94%)
Dec 29, 2021
5.490
5.500
5.290
5.300
423,595
-0.18(-3.28%)
Dec 28, 2021
5.590
5.620
5.460
5.480
356,357
-0.11(-1.97%)
Dec 27, 2021
5.610
5.685
5.590
5.590
559,205
-0.05(-0.89%)
Dec 23, 2021
5.450
5.650
5.450
5.640
640,851
+0.18(+3.30%)
Dec 22, 2021
5.480
5.480
5.320
5.460
484,502
-0.01(-0.18%)
Dec 21, 2021
5.400
5.545
5.400
5.470
393,445
+0.09(+1.67%)
Dec 20, 2021
5.550
5.550
5.280
5.380
357,430
-0.29(-5.11%)
Dec 17, 2021
5.390
5.680
5.290
5.670
596,486
+0.23(+4.23%)
Dec 16, 2021
5.760
5.760
5.380
5.440
503,752
-0.30(-5.23%)
Dec 15, 2021
5.600
5.740
5.430
5.740
280,205
+0.13(+2.32%)
Dec 14, 2021
5.600
5.710
5.540
5.610
396,446
-0.08(-1.41%)
Dec 13, 2021
5.730
5.780
5.595
5.690
321,046
-0.09(-1.56%)
Dec 10, 2021
6.000
6.070
5.760
5.780
435,397
-0.18(-3.07%)
Dec 09, 2021
5.890
6.140
5.870
5.963
529,451
+0.05(+0.90%)
Dec 08, 2021
5.650
6.020
5.590
5.910
361,827
+0.23(+4.05%)
Dec 07, 2021
5.560
5.740
5.540
5.680
405,998
+0.22(+4.03%)
Dec 06, 2021
5.380
5.520
5.200
5.460
536,510
+0.06(+1.11%)
Dec 03, 2021
5.520
5.600
5.290
5.400
536,699
-0.13(-2.35%)
Dec 02, 2021
5.640
5.690
5.490
5.530
549,374
-0.14(-2.47%)
Dec 01, 2021
6.000
6.030
5.610
5.670
738,189
-0.24(-4.06%)
Nov 30, 2021
5.930
5.970
5.755
5.910
484,340
-0.04(-0.67%)
Nov 29, 2021
6.040
6.065
5.810
5.950
409,491
-0.08(-1.33%)
Nov 26, 2021
5.940
6.080
5.890
6.030
282,161
+0.00(+0.00%)
Nov 24, 2021
5.870
6.050
5.770
6.030
334,141
+0.11(+1.86%)
Nov 23, 2021
5.940
6.010
5.750
5.920
624,253
-0.08(-1.33%)
Nov 22, 2021
6.180
6.202
5.970
6.000
466,021
-0.17(-2.69%)
Nov 19, 2021
5.990
6.240
5.990
6.166
484,524
+0.14(+2.25%)
Nov 18, 2021
6.010
6.070
5.995
6.030
779,930
+0.02(+0.33%)
Nov 17, 2021
6.020
6.180
5.965
6.010
901,411
+0.00(+0.00%)
Nov 16, 2021
6.000
6.085
5.931
6.010
695,892
-0.03(-0.50%)
Nov 15, 2021
6.090
6.300
5.990
6.040
653,457
-0.04(-0.66%)
Nov 12, 2021
6.050
6.120
5.950
6.080
705,090
+0.04(+0.66%)
Nov 11, 2021
5.770
6.140
5.770
6.040
969,159
+0.29(+5.04%)
Nov 10, 2021
5.730
5.750
922,725
+0.00(+0.00%)
Nov 09, 2021
5.900
5.940
5.730
5.750
1,236,931
-0.10(-1.71%)
Nov 08, 2021
5.980
6.000
5.610
5.850
7,145,989
-0.01(-0.17%)
Nov 05, 2021
6.800
6.920
5.750
5.860
5,693,082
-2.78(-32.18%)
Nov 04, 2021
8.510
8.860
8.380
8.640
1,245,139
+0.27(+3.23%)
Nov 03, 2021
7.890
8.460
7.840
8.370
709,431
+0.51(+6.49%)
Nov 02, 2021
7.760
8.000
7.720
7.860
666,780
+0.20(+2.61%)
Nov 01, 2021
7.640
7.720
7.650
7.660
301,761
+0.01(+0.13%)
Oct 29, 2021
7.610
7.710
7.610
7.650
272,280
-0.01(-0.13%)
Oct 28, 2021
7.720
7.740
7.570
7.660
380,369
-0.03(-0.39%)
Oct 27, 2021
7.500
7.880
7.520
7.690
385,956
+0.19(+2.53%)
Oct 26, 2021
7.590
7.500
506,285
-0.09(-1.19%)
Oct 25, 2021
7.500
7.671
7.471
7.590
252,442
+0.09(+1.20%)
Oct 22, 2021
7.500
7.610
7.490
7.500
432,107
-0.02(-0.27%)
Oct 21, 2021
7.370
7.580
7.370
7.520
234,493
+0.11(+1.48%)
Oct 20, 2021
7.420
7.570
7.300
7.410
305,635
-0.01(-0.13%)
Oct 19, 2021
7.260
7.450
7.170
7.420
233,526
+0.26(+3.63%)
Oct 18, 2021
7.170
7.280
7.100
7.160
210,019
-0.06(-0.83%)
Oct 15, 2021
7.390
7.450
7.180
7.220
210,977
-0.12(-1.63%)
Oct 14, 2021
7.250
7.580
7.250
7.340
362,094
+0.14(+1.94%)
Oct 13, 2021
6.760
7.220
6.760
7.200
361,012
+0.45(+6.67%)
Oct 12, 2021
6.830
6.940
6.740
6.750
292,479
-0.06(-0.88%)
Oct 11, 2021
6.750
6.970
6.750
6.810
195,189
+0.02(+0.29%)
Oct 08, 2021
6.940
7.065
6.770
6.790
357,560
-0.11(-1.59%)
Oct 07, 2021
6.910
7.070
6.880
6.900
463,638
+0.03(+0.44%)
Oct 06, 2021
6.800
6.920
6.710
6.870
224,814
+0.00(+0.00%)
Oct 05, 2021
6.810
7.030
6.800
6.870
310,006
+0.06(+0.88%)
Oct 04, 2021
7.230
7.250
6.795
6.810
307,781
-0.38(-5.29%)
Oct 01, 2021
7.230
7.340
7.100
7.190
261,806
+0.01(+0.14%)
Sep 30, 2021
7.080
7.250
7.080
7.180
247,976
+0.14(+1.99%)
Sep 29, 2021
7.130
7.180
6.980
7.040
273,444
-0.01(-0.14%)
Sep 28, 2021
7.180
7.290
7.050
7.050
248,722
-0.19(-2.62%)
Sep 27, 2021
7.270
7.510
7.240
7.240
297,009
+0.00(+0.00%)
Sep 24, 2021
7.170
7.330
7.080
7.240
242,764
+0.08(+1.12%)
Sep 23, 2021
7.050
7.240
7.015
7.160
228,403
+0.18(+2.58%)
Sep 22, 2021
6.870
7.130
6.800
6.980
448,183
+0.20(+2.95%)
Sep 21, 2021
7.040
7.090
6.760
6.780
350,153
-0.19(-2.73%)
Sep 20, 2021
7.250
7.305
6.940
6.970
442,616
-0.49(-6.57%)
Sep 17, 2021
7.450
7.550
7.380
7.460
515,776
+0.00(+0.00%)
Sep 16, 2021
7.290
7.490
7.130
7.460
288,010
+0.18(+2.47%)
Sep 15, 2021
7.250
7.375
7.050
7.280
486,299
+0.07(+0.97%)
Sep 14, 2021
7.440
7.520
7.120
7.210
330,662
-0.24(-3.22%)
Sep 13, 2021
7.440
7.520
7.216
7.450
372,945
+0.02(+0.27%)
Sep 10, 2021
7.770
7.800
7.400
7.430
259,830
-0.29(-3.76%)
Sep 09, 2021
7.800
7.970
7.580
7.720
425,570
-0.06(-0.77%)
Sep 08, 2021
7.770
8.000
7.770
7.780
292,154
-0.03(-0.38%)
Sep 07, 2021
7.700
8.000
7.700
7.810
415,875
+0.09(+1.17%)
Sep 03, 2021
7.770
7.920
7.650
7.720
330,788
-0.05(-0.64%)
Sep 02, 2021
7.620
7.840
7.600
7.770
411,486
+0.14(+1.83%)
Sep 01, 2021
7.360
7.700
7.265
7.630
605,050
+0.30(+4.09%)
Aug 31, 2021
7.260
7.410
7.150
7.330
328,266
+0.05(+0.69%)
Aug 30, 2021
7.300
7.360
7.140
7.280
315,802
-0.02(-0.27%)
Aug 27, 2021
7.100
7.300
7.085
7.300
378,145
+0.21(+2.96%)
Aug 26, 2021
6.880
7.150
6.880
7.090
332,936
+0.17(+2.46%)
Aug 25, 2021
6.880
7.020
6.845
6.920
323,185
+0.04(+0.58%)
Aug 24, 2021
6.790
7.015
6.750
6.880
418,000
+0.15(+2.23%)
Aug 23, 2021
6.640
6.800
6.630
6.730
488,889
+0.11(+1.66%)
Aug 20, 2021
6.500
6.670
6.488
6.620
283,804
+0.10(+1.53%)
Aug 19, 2021
6.620
6.710
6.510
6.520
405,005
-0.17(-2.54%)
Aug 18, 2021
6.540
6.820
6.445
6.690
504,389
+0.17(+2.61%)
Aug 17, 2021
6.740
6.740
6.390
6.520
861,762
-0.24(-3.55%)
Aug 16, 2021
7.040
7.150
6.760
6.760
450,161
-0.28(-3.98%)
Aug 13, 2021
6.960
7.200
6.740
7.040
791,430
+0.04(+0.57%)
Aug 12, 2021
7.000
7.090
6.815
7.000
534,468
+0.03(+0.43%)
Aug 11, 2021
7.150
7.200
6.930
6.970
696,153
-0.15(-2.11%)
Aug 10, 2021
7.540
7.600
7.060
7.120
585,954
-0.40(-5.32%)
Aug 09, 2021
7.200
7.610
7.150
7.520
740,196
+0.37(+5.17%)
Aug 06, 2021
7.270
7.270
6.850
7.150
1,627,479
-0.55(-7.14%)
Aug 05, 2021
7.710
7.875
7.620
7.700
485,157
-0.01(-0.13%)
Aug 04, 2021
7.510
7.720
7.380
7.710
563,281
+0.09(+1.18%)
Aug 03, 2021
7.640
7.670
7.380
7.620
671,346
-0.02(-0.26%)
Aug 02, 2021
7.760
7.920
7.625
7.640
421,250
-0.09(-1.16%)
Jul 30, 2021
7.690
7.860
7.670
7.730
369,693
-0.04(-0.51%)
Jul 29, 2021
7.610
7.805
7.600
7.770
320,906
+0.22(+2.91%)
Jul 28, 2021
7.300
7.610
7.300
7.550
451,134
+0.34(+4.72%)
Jul 27, 2021
7.360
7.460
7.110
7.210
453,107
-0.14(-1.90%)
Jul 26, 2021
7.530
7.530
7.300
7.350
348,810
+0.02(+0.27%)
Jul 23, 2021
7.370
7.418
7.180
7.330
407,919
-0.07(-0.95%)
Jul 22, 2021
7.640
7.650
7.330
7.400
460,916
-0.31(-4.02%)
Jul 21, 2021
7.440
7.810
7.440
7.710
319,411
+0.30(+4.05%)
Jul 20, 2021
7.300
7.495
7.145
7.410
453,852
+0.14(+1.93%)
Jul 19, 2021
7.200
7.310
6.950
7.270
685,241
-0.04(-0.55%)
Jul 16, 2021
7.560
7.660
7.300
7.310
405,970
-0.21(-2.79%)
Jul 15, 2021
7.630
7.690
7.390
7.520
489,706
-0.10(-1.31%)
Jul 14, 2021
7.870
7.960
7.620
7.620
425,876
-0.21(-2.68%)
Jul 13, 2021
7.940
7.990
7.820
7.830
248,696
-0.12(-1.57%)
Jul 12, 2021
8.050
8.100
7.920
7.955
358,269
-0.06(-0.81%)
Jul 09, 2021
7.780
8.090
7.770
8.020
415,209
+0.26(+3.35%)
Jul 08, 2021
7.660
7.862
7.560
7.760
557,921
-0.04(-0.51%)
Jul 07, 2021
8.140
8.265
7.760
7.800
526,187
-0.36(-4.41%)
Jul 06, 2021
8.430
8.430
8.023
8.160
561,013
-0.23(-2.74%)
Jul 02, 2021
8.470
8.500
8.290
8.390
326,162
-0.01(-0.12%)
Jul 01, 2021
8.580
8.600
8.340
8.400
387,550
-0.07(-0.83%)
Jun 30, 2021
8.630
8.730
8.420
8.470
483,499
-0.20(-2.31%)
Jun 29, 2021
8.850
9.190
8.560
8.670
550,656
-0.19(-2.14%)
Jun 28, 2021
8.870
9.250
8.840
8.860
762,100
+0.04(+0.45%)
Jun 25, 2021
8.470
8.840
8.461
8.820
3,761,316
+0.42(+5.00%)
Jun 24, 2021
8.430
8.540
8.370
8.400
475,615
+0.04(+0.48%)
Jun 23, 2021
8.450
8.640
8.330
8.360
334,918
-0.11(-1.30%)
Jun 22, 2021
8.330
8.530
8.291
8.470
531,478
+0.13(+1.56%)
Jun 21, 2021
8.300
8.470
8.160
8.340
497,403
+0.10(+1.21%)
Jun 18, 2021
8.650
8.650
8.110
8.240
836,466
-0.38(-4.41%)
Jun 17, 2021
8.800
8.900
8.620
8.620
384,192
-0.16(-1.82%)
Jun 16, 2021
8.640
8.850
8.510
8.780
355,985
+0.09(+1.04%)
Jun 15, 2021
8.760
8.880
8.640
8.690
358,216
-0.10(-1.14%)
Jun 14, 2021
8.780
9.030
8.760
8.790
446,002
+0.00(+0.00%)
Jun 11, 2021
8.845
8.845
8.655
8.790
279,624
+0.16(+1.85%)
Jun 10, 2021
8.700
8.800
8.530
8.630
387,952
-0.06(-0.69%)
Jun 09, 2021
8.850
8.980
8.652
8.690
368,087
-0.16(-1.81%)
Jun 08, 2021
8.730
9.030
8.730
8.850
583,323
+0.17(+1.96%)
Jun 07, 2021
8.420
8.740
8.420
8.680
510,162
+0.24(+2.84%)
Jun 04, 2021
8.390
8.549
8.380
8.440
413,113
+0.05(+0.60%)
Jun 03, 2021
8.620
8.690
8.370
8.390
509,546
-0.25(-2.89%)
Jun 02, 2021
8.560
8.744
8.560
8.640
761,040
+0.10(+1.17%)
Jun 01, 2021
8.290
8.560
8.130
8.540
580,595
+0.31(+3.77%)
May 28, 2021
8.300
8.580
8.210
8.230
415,896
+0.02(+0.24%)
May 27, 2021
8.080
8.320
8.010
8.210
513,849
+0.17(+2.11%)
May 26, 2021
7.750
8.090
7.700
8.040
469,597
+0.33(+4.28%)
May 25, 2021
7.910
7.990
7.700
7.710
509,009
-0.14(-1.78%)
May 24, 2021
8.100
8.160
7.825
7.850
581,068
-0.21(-2.61%)
May 21, 2021
7.980
8.230
7.910
8.060
588,497
+0.17(+2.15%)
May 20, 2021
7.780
8.150
7.780
7.890
657,789
+0.11(+1.41%)
May 19, 2021
7.620
7.820
7.530
7.780
343,610
+0.00(+0.00%)
May 18, 2021
7.790
8.040
7.730
7.780
405,734
+0.00(+0.00%)
May 17, 2021
7.470
7.910
7.360
7.780
535,472
+0.31(+4.15%)
May 14, 2021
7.240
7.525
7.110
7.470
430,128
+0.30(+4.18%)
May 13, 2021
7.080
7.470
7.041
7.170
717,834
+0.04(+0.56%)
May 12, 2021
7.200
7.380
7.040
7.130
783,390
-0.22(-2.99%)
May 11, 2021
7.300
7.600
7.110
7.350
683,316
-0.18(-2.39%)
May 10, 2021
7.570
7.675
7.250
7.530
873,386
-0.05(-0.66%)
May 07, 2021
7.160
7.900
6.810
7.580
1,067,095
+0.36(+4.99%)
May 06, 2021
7.000
7.240
6.750
7.220
989,640
+0.17(+2.41%)
May 05, 2021
7.360
7.400
7.000
7.050
640,180
-0.21(-2.89%)
May 04, 2021
7.190
7.330
6.870
7.260
903,274
-0.04(-0.55%)
May 03, 2021
7.490
7.550
7.220
7.300
852,584
-0.11(-1.48%)
Apr 30, 2021
7.810
7.828
7.400
7.410
1,011,300
-0.50(-6.32%)
Apr 29, 2021
8.260
8.260
7.810
7.910
480,099
-0.29(-3.54%)
Apr 28, 2021
8.090
8.240
7.980
8.200
261,108
+0.07(+0.86%)
Apr 27, 2021
8.290
8.290
8.100
8.130
360,102
-0.15(-1.81%)
Apr 26, 2021
8.290
8.460
8.170
8.280
511,322
+0.01(+0.12%)
Apr 23, 2021
8.080
8.310
7.990
8.270
489,000
+0.26(+3.25%)
Apr 22, 2021
7.900
8.090
7.810
8.010
427,600
+0.09(+1.14%)
Apr 21, 2021
7.550
7.930
7.450
7.920
385,469
+0.34(+4.49%)
Apr 20, 2021
7.670
7.710
7.395
7.580
633,156
-0.14(-1.81%)
Apr 19, 2021
7.880
8.020
7.590
7.720
544,302
-0.17(-2.15%)
Apr 16, 2021
7.900
7.955
7.680
7.890
432,600
+0.01(+0.13%)
Apr 15, 2021
8.350
8.350
7.800
7.880
696,362
-0.41(-4.95%)
Apr 14, 2021
8.220
8.530
8.100
8.290
341,778
+0.07(+0.85%)
Apr 13, 2021
8.240
8.390
8.110
8.220
649,883
-0.05(-0.60%)
Apr 12, 2021
8.410
8.450
8.170
8.270
342,402
-0.17(-2.01%)
Apr 09, 2021
8.320
8.510
8.270
8.440
350,800
+0.03(+0.36%)
Apr 08, 2021
8.520
8.520
8.280
8.410
301,849
-0.07(-0.83%)
Apr 07, 2021
8.450
8.600
8.310
8.480
382,560
+0.01(+0.12%)
Apr 06, 2021
8.640
8.740
8.450
8.470
439,614
-0.22(-2.53%)
Apr 05, 2021
8.920
8.930
8.420
8.690
1,358,976
-0.13(-1.47%)
Apr 01, 2021
8.320
8.880
8.320
8.820
618,000
+0.46(+5.50%)
Mar 31, 2021
8.060
8.430
7.990
8.360
480,110
+0.39(+4.89%)
Mar 30, 2021
7.940
8.020
7.790
7.970
472,621
-0.04(-0.50%)
Mar 29, 2021
8.290
8.410
7.960
8.010
686,435
-0.28(-3.38%)
Mar 26, 2021
7.880
8.290
7.880
8.290
511,200
+0.45(+5.74%)
Mar 25, 2021
7.680
7.980
7.530
7.840
496,639
+0.14(+1.82%)
Mar 24, 2021
8.230
8.260
7.690
7.700
924,333
-0.39(-4.82%)
Mar 23, 2021
8.350
8.450
8.050
8.090
642,392
-0.39(-4.60%)
Mar 22, 2021
8.510
8.660
8.370
8.480
529,020
+0.00(+0.00%)
Mar 19, 2021
8.490
8.620
8.340
8.480
1,006,700
+0.11(+1.31%)
Mar 18, 2021
8.740
9.020
8.270
8.370
582,979
-0.40(-4.56%)
Mar 17, 2021
8.740
8.850
8.560
8.770
555,353
-0.13(-1.46%)
Mar 16, 2021
9.020
9.220
8.770
8.900
707,081
-0.14(-1.55%)
Mar 15, 2021
8.950
9.110
8.860
9.040
595,708
+0.09(+1.01%)
Mar 12, 2021
8.800
9.055
8.710
8.950
516,300
+0.10(+1.13%)
Mar 11, 2021
8.600
8.990
8.570
8.850
646,405
+0.38(+4.49%)
Mar 10, 2021
8.740
8.870
8.350
8.470
821,943
+0.02(+0.24%)
Mar 09, 2021
7.970
8.550
7.940
8.450
810,645
+0.69(+8.89%)
Mar 08, 2021
8.060
8.230
7.750
7.760
627,299
-0.29(-3.54%)
Mar 05, 2021
7.960
8.100
7.330
8.045
1,237,300
+0.05(+0.69%)
Mar 04, 2021
8.350
8.630
7.700
7.990
1,233,086
-0.37(-4.43%)
Mar 03, 2021
8.670
8.790
8.350
8.360
1,040,962
-0.27(-3.13%)
Mar 02, 2021
8.700
8.840
8.380
8.630
1,585,479
-0.39(-4.32%)
Mar 01, 2021
9.520
9.640
8.820
9.020
1,276,543
-0.30(-3.27%)
Feb 26, 2021
10.53
10.72
9.201
9.325
1,833,000
-1.85(-16.52%)
Feb 25, 2021
11.61
11.80
10.97
11.17
652,213
-0.44(-3.79%)
Feb 24, 2021
11.36
11.73
11.05
11.61
484,800
+0.21(+1.84%)
Feb 23, 2021
11.32
11.54
10.41
11.40
784,325
-0.34(-2.90%)
Feb 22, 2021
12.16
12.37
11.74
11.74
554,017
-0.56(-4.55%)
Feb 19, 2021
12.00
12.50
11.90
12.30
572,400
+0.36(+3.02%)
Feb 18, 2021
12.22
12.39
11.90
11.94
605,646
-0.42(-3.40%)
Feb 17, 2021
12.74
12.82
12.08
12.36
422,825
-0.47(-3.66%)
Feb 16, 2021
12.20
12.97
12.08
12.83
745,998
+0.58(+4.73%)
Feb 12, 2021
12.59
12.64
12.02
12.25
455,300
-0.11(-0.89%)
Feb 11, 2021
11.90
12.38
11.60
12.36
522,298
+0.61(+5.19%)
Feb 10, 2021
12.39
12.54
11.63
11.75
612,133
-0.62(-5.01%)
Feb 09, 2021
12.48
12.50
12.08
12.37
405,178
+0.03(+0.24%)
Feb 08, 2021
11.85
12.50
11.85
12.34
571,481
+0.61(+5.20%)
Feb 05, 2021
11.51
11.82
11.37
11.73
509,700
+0.34(+2.99%)
Feb 04, 2021
10.75
11.45
10.74
11.39
666,080
+0.53(+4.88%)
Feb 03, 2021
10.72
11.03
10.61
10.86
439,841
+0.23(+2.16%)
Feb 02, 2021
11.05
11.08
10.26
10.63
654,019
-0.37(-3.36%)
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
.