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
AdTheorent Holding Company, Inc. - Common Stock
(NQ:
ADTH
)
3.410
UNCHANGED
Streaming Delayed Price
Updated: 12:56 PM EDT, May 14, 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
3.230
3.270
3.230
3.260
899,877
+0.03(+0.93%)
Apr 29, 2024
3.250
3.290
3.230
3.230
976,018
-0.02(-0.62%)
Apr 26, 2024
3.260
3.300
3.240
3.250
1,515,296
-0.01(-0.31%)
Apr 25, 2024
3.230
3.280
3.230
3.260
1,116,299
+0.02(+0.62%)
Apr 24, 2024
3.180
3.270
3.170
3.240
3,551,483
+0.06(+1.89%)
Apr 23, 2024
3.180
3.190
3.160
3.180
534,742
+0.01(+0.32%)
Apr 22, 2024
3.180
3.190
3.170
3.170
495,621
-0.02(-0.47%)
Apr 19, 2024
3.200
3.200
3.170
3.185
709,292
-0.00(-0.16%)
Apr 18, 2024
3.200
3.210
3.190
3.190
846,524
+0.00(+0.00%)
Apr 17, 2024
3.210
3.230
3.180
3.190
1,180,864
-0.02(-0.62%)
Apr 16, 2024
3.210
3.230
3.190
3.210
1,272,167
+0.00(+0.00%)
Apr 15, 2024
3.210
3.220
3.190
3.210
2,499,487
+0.00(+0.00%)
Apr 12, 2024
3.210
3.220
3.210
3.210
624,705
+0.00(+0.00%)
Apr 11, 2024
3.220
3.250
3.210
3.210
1,165,708
+0.00(+0.00%)
Apr 10, 2024
3.220
3.250
3.200
3.210
2,407,095
+0.00(+0.00%)
Apr 09, 2024
3.230
3.260
3.210
3.210
2,873,472
-0.06(-1.83%)
Apr 08, 2024
3.240
3.295
3.220
3.270
1,468,882
+0.05(+1.55%)
Apr 05, 2024
3.220
3.230
3.210
3.220
1,960,529
+0.01(+0.31%)
Apr 04, 2024
3.240
3.280
3.210
3.210
5,374,049
-0.03(-0.93%)
Apr 03, 2024
3.240
3.260
3.230
3.240
1,136,366
-0.01(-0.31%)
Apr 02, 2024
3.260
3.270
3.205
3.250
1,236,295
-0.03(-0.91%)
Apr 01, 2024
3.210
3.320
3.150
3.280
7,855,676
+0.07(+2.18%)
Mar 28, 2024
3.430
3.210
3.210
3.210
341,797
-0.25(-7.23%)
Mar 27, 2024
3.370
3.490
3.300
3.460
384,423
+0.05(+1.47%)
Mar 26, 2024
3.270
3.460
3.270
3.410
338,201
+0.07(+2.10%)
Mar 25, 2024
3.170
3.350
3.011
3.340
286,360
+0.12(+3.73%)
Mar 22, 2024
3.240
3.360
3.200
3.220
278,039
+0.03(+0.94%)
Mar 21, 2024
3.300
3.420
3.170
3.190
314,187
-0.11(-3.33%)
Mar 20, 2024
3.380
3.400
3.190
3.300
271,799
-0.10(-2.94%)
Mar 19, 2024
3.020
3.400
3.020
3.400
341,378
+0.34(+11.11%)
Mar 18, 2024
3.220
3.460
2.750
3.060
416,348
-0.17(-5.26%)
Mar 15, 2024
3.820
3.820
2.930
3.230
763,549
-0.49(-13.17%)
Mar 14, 2024
3.350
3.980
3.350
3.720
957,724
+0.43(+13.07%)
Mar 13, 2024
3.060
3.540
3.050
3.290
961,515
+0.42(+14.63%)
Mar 12, 2024
2.790
2.900
2.730
2.870
173,228
+0.11(+3.99%)
Mar 11, 2024
2.940
3.029
2.620
2.760
291,384
-0.19(-6.44%)
Mar 08, 2024
3.020
3.130
2.900
2.950
190,752
-0.07(-2.32%)
Mar 07, 2024
3.110
3.120
2.870
3.020
82,294
-0.04(-1.31%)
Mar 06, 2024
3.020
3.125
3.000
3.060
111,451
+0.04(+1.32%)
Mar 05, 2024
3.080
3.080
2.900
3.020
159,935
-0.09(-2.89%)
Mar 04, 2024
3.100
3.170
3.010
3.110
215,679
+0.06(+1.97%)
Mar 01, 2024
2.920
3.100
2.876
3.050
200,411
+0.15(+5.17%)
Feb 29, 2024
2.990
3.030
2.880
2.900
121,762
-0.10(-3.33%)
Feb 28, 2024
3.060
3.200
2.970
3.000
295,739
-0.01(-0.33%)
Feb 27, 2024
2.930
3.119
2.850
3.010
371,645
+0.12(+4.15%)
Feb 26, 2024
2.850
2.940
2.760
2.890
258,503
+0.04(+1.40%)
Feb 23, 2024
2.870
2.920
2.800
2.850
168,882
-0.03(-1.04%)
Feb 22, 2024
2.860
2.950
2.800
2.880
233,180
+0.03(+1.05%)
Feb 21, 2024
2.950
2.980
2.770
2.850
171,377
-0.05(-1.72%)
Feb 20, 2024
2.840
3.000
2.781
2.900
146,692
+0.06(+2.11%)
Feb 16, 2024
2.870
2.910
2.740
2.840
173,112
-0.01(-0.35%)
Feb 15, 2024
2.810
3.000
2.800
2.850
301,988
+0.05(+1.79%)
Feb 14, 2024
2.790
2.845
2.750
2.800
131,145
+0.01(+0.36%)
Feb 13, 2024
2.700
2.840
2.580
2.790
166,491
+0.05(+1.82%)
Feb 12, 2024
2.710
2.890
2.690
2.740
196,600
+0.05(+1.86%)
Feb 09, 2024
2.600
2.735
2.570
2.690
132,448
+0.03(+1.13%)
Feb 08, 2024
2.540
2.730
2.530
2.660
121,373
-0.01(-0.37%)
Feb 07, 2024
2.710
2.730
2.637
2.670
128,145
-0.06(-2.20%)
Feb 06, 2024
2.700
2.810
2.630
2.730
194,016
+0.10(+3.80%)
Feb 05, 2024
2.730
2.920
2.520
2.630
192,143
-0.17(-6.07%)
Feb 02, 2024
2.740
2.800
2.680
2.800
124,471
+0.05(+1.82%)
Feb 01, 2024
2.760
2.840
2.705
2.750
144,457
+0.03(+1.10%)
Jan 31, 2024
2.840
2.850
2.620
2.720
170,891
-0.12(-4.23%)
Jan 30, 2024
2.840
2.860
2.762
2.840
257,951
+0.00(+0.00%)
Jan 29, 2024
2.840
2.890
2.740
2.840
242,706
-0.01(-0.35%)
Jan 26, 2024
2.910
3.020
2.760
2.850
338,206
-0.03(-1.04%)
Jan 25, 2024
2.820
3.000
2.700
2.880
454,139
+0.10(+3.60%)
Jan 24, 2024
2.570
2.800
2.510
2.780
345,831
+0.21(+8.17%)
Jan 23, 2024
2.540
2.660
2.520
2.570
298,637
+0.07(+2.80%)
Jan 22, 2024
2.440
2.540
2.310
2.500
416,412
+0.19(+8.23%)
Jan 19, 2024
2.280
2.350
2.191
2.310
178,733
+0.06(+2.67%)
Jan 18, 2024
2.000
2.350
1.990
2.250
370,611
+0.02(+0.90%)
Jan 17, 2024
2.060
2.350
1.942
2.230
397,724
+0.19(+9.31%)
Jan 16, 2024
1.900
2.140
1.800
2.040
221,185
+0.15(+7.94%)
Jan 12, 2024
1.920
1.940
1.850
1.890
59,372
-0.06(-3.08%)
Jan 11, 2024
2.140
2.190
1.910
1.950
152,220
-0.17(-8.02%)
Jan 10, 2024
2.070
2.300
1.900
2.120
550,387
+0.06(+2.91%)
Jan 09, 2024
1.990
2.100
1.850
2.060
505,448
+0.10(+5.10%)
Jan 08, 2024
1.680
2.260
1.660
1.960
1,215,620
+0.11(+5.95%)
Jan 05, 2024
1.480
1.860
1.470
1.850
756,023
+0.36(+24.16%)
Jan 04, 2024
1.410
1.510
1.410
1.490
195,596
+0.07(+4.93%)
Jan 03, 2024
1.460
1.520
1.380
1.420
298,807
-0.03(-2.07%)
Jan 02, 2024
1.450
1.501
1.430
1.450
89,494
+0.00(+0.00%)
Dec 29, 2023
1.430
1.579
1.400
1.450
426,417
+0.04(+2.84%)
Dec 28, 2023
1.440
1.480
1.360
1.410
142,670
+0.01(+0.71%)
Dec 27, 2023
1.380
1.410
1.340
1.400
57,428
+0.02(+1.45%)
Dec 26, 2023
1.440
1.440
1.340
1.380
69,299
-0.01(-0.72%)
Dec 22, 2023
1.510
1.560
1.320
1.390
143,948
-0.12(-7.95%)
Dec 21, 2023
1.500
1.580
1.430
1.510
137,857
-0.01(-0.66%)
Dec 20, 2023
1.510
1.520
1.460
1.520
88,098
+0.01(+0.66%)
Dec 19, 2023
1.380
1.550
1.320
1.510
248,858
+0.13(+9.42%)
Dec 18, 2023
1.390
1.400
1.320
1.380
85,774
-0.01(-0.72%)
Dec 15, 2023
1.300
1.420
1.300
1.390
157,595
+0.06(+4.51%)
Dec 14, 2023
1.350
1.350
1.280
1.330
70,315
+0.01(+0.76%)
Dec 13, 2023
1.270
1.350
1.270
1.320
81,914
+0.02(+1.54%)
Dec 12, 2023
1.300
1.340
1.275
1.300
111,281
+0.00(+0.00%)
Dec 11, 2023
1.320
1.350
1.280
1.300
80,674
-0.04(-2.99%)
Dec 08, 2023
1.280
1.340
1.270
1.340
56,395
+0.04(+3.08%)
Dec 07, 2023
1.350
1.408
1.290
1.300
63,171
-0.03(-2.26%)
Dec 06, 2023
1.270
1.350
1.230
1.330
124,664
+0.06(+4.72%)
Dec 05, 2023
1.290
1.310
1.240
1.270
68,342
-0.03(-2.31%)
Dec 04, 2023
1.340
1.350
1.270
1.300
126,808
-0.07(-5.11%)
Dec 01, 2023
1.420
1.440
1.360
1.370
60,967
-0.05(-3.52%)
Nov 30, 2023
1.420
1.440
1.370
1.420
123,645
+0.02(+1.43%)
Nov 29, 2023
1.350
1.420
1.350
1.400
121,549
+0.00(+0.00%)
Nov 28, 2023
1.410
1.430
1.330
1.400
67,084
+0.01(+0.72%)
Nov 27, 2023
1.320
1.440
1.320
1.390
160,649
+0.04(+2.96%)
Nov 24, 2023
1.300
1.350
1.300
1.350
13,428
+0.05(+3.85%)
Nov 22, 2023
1.280
1.340
1.260
1.300
88,422
+0.03(+2.36%)
Nov 21, 2023
1.250
1.290
1.220
1.270
28,759
-0.01(-0.78%)
Nov 20, 2023
1.260
1.300
1.240
1.280
39,544
+0.01(+0.79%)
Nov 17, 2023
1.220
1.270
1.180
1.270
140,489
+0.06(+4.96%)
Nov 16, 2023
1.180
1.220
1.180
1.210
36,309
-0.01(-0.82%)
Nov 15, 2023
1.190
1.320
1.179
1.220
104,994
+0.05(+4.27%)
Nov 14, 2023
1.180
1.230
1.160
1.170
200,612
-0.01(-0.85%)
Nov 13, 2023
1.200
1.200
1.160
1.180
46,972
+0.00(+0.00%)
Nov 10, 2023
1.230
1.230
1.160
1.180
39,498
-0.05(-4.07%)
Nov 09, 2023
1.180
1.230
1.150
1.230
53,295
+0.03(+2.50%)
Nov 08, 2023
1.260
1.280
1.160
1.200
138,131
-0.05(-4.00%)
Nov 07, 2023
1.190
1.260
1.190
1.250
119,982
+0.07(+5.93%)
Nov 06, 2023
1.220
1.220
1.165
1.180
178,634
-0.02(-1.67%)
Nov 03, 2023
1.140
1.230
1.140
1.200
75,306
+0.02(+1.69%)
Nov 02, 2023
1.180
1.220
1.150
1.180
111,374
-0.03(-2.48%)
Nov 01, 2023
1.140
1.230
1.140
1.210
149,434
+0.04(+3.42%)
Oct 31, 2023
1.160
1.170
1.130
1.170
64,476
-0.02(-1.68%)
Oct 30, 2023
1.180
1.190
1.150
1.190
105,797
+0.01(+0.85%)
Oct 27, 2023
1.140
1.180
1.140
1.180
41,793
+0.05(+4.42%)
Oct 26, 2023
1.140
1.160
1.120
1.130
32,838
-0.03(-2.59%)
Oct 25, 2023
1.130
1.160
1.110
1.160
29,412
+0.00(+0.00%)
Oct 24, 2023
1.160
1.170
1.110
1.160
72,222
-0.01(-0.85%)
Oct 23, 2023
1.170
1.180
1.120
1.170
36,843
+0.03(+2.63%)
Oct 20, 2023
1.165
1.165
1.115
1.140
34,128
-0.02(-1.72%)
Oct 19, 2023
1.130
1.190
1.130
1.160
27,598
+0.01(+0.87%)
Oct 18, 2023
1.160
1.179
1.140
1.150
29,411
+0.01(+0.88%)
Oct 17, 2023
1.170
1.190
1.140
1.140
62,940
-0.01(-0.87%)
Oct 16, 2023
1.230
1.230
1.140
1.150
207,696
-0.02(-1.71%)
Oct 13, 2023
1.190
1.205
1.170
1.170
29,397
-0.03(-2.50%)
Oct 12, 2023
1.200
1.200
1.160
1.200
29,977
+0.03(+2.56%)
Oct 11, 2023
1.220
1.220
1.170
1.170
76,601
-0.03(-2.50%)
Oct 10, 2023
1.190
1.260
1.180
1.200
43,975
-0.02(-1.64%)
Oct 09, 2023
1.240
1.240
1.190
1.220
22,902
-0.01(-0.81%)
Oct 06, 2023
1.200
1.240
1.190
1.230
27,268
+0.02(+1.65%)
Oct 05, 2023
1.210
1.220
1.160
1.210
79,404
+0.02(+1.68%)
Oct 04, 2023
1.200
1.220
1.190
1.190
39,436
-0.02(-1.65%)
Oct 03, 2023
1.230
1.230
1.180
1.210
44,405
-0.02(-1.63%)
Oct 02, 2023
1.290
1.290
1.190
1.230
25,940
-0.06(-4.65%)
Sep 29, 2023
1.240
1.340
1.230
1.290
43,605
+0.05(+4.03%)
Sep 28, 2023
1.290
1.350
1.218
1.240
83,680
+0.03(+2.48%)
Sep 27, 2023
1.190
1.280
1.190
1.210
68,138
+0.04(+3.42%)
Sep 26, 2023
1.150
1.200
1.150
1.170
55,438
-0.01(-0.85%)
Sep 25, 2023
1.220
1.200
1.180
1.180
50,927
-0.03(-2.48%)
Sep 22, 2023
1.200
1.240
1.200
1.210
29,752
-0.01(-0.82%)
Sep 21, 2023
1.220
1.238
1.200
1.220
20,173
+0.02(+1.67%)
Sep 20, 2023
1.237
1.237
1.200
1.200
35,481
-0.01(-0.83%)
Sep 19, 2023
1.250
1.270
1.200
1.210
21,332
-0.02(-1.63%)
Sep 18, 2023
1.200
1.250
1.180
1.230
88,251
+0.05(+4.24%)
Sep 15, 2023
1.270
1.270
1.180
1.180
194,563
-0.07(-5.60%)
Sep 14, 2023
1.250
1.260
1.220
1.250
33,349
+0.01(+0.81%)
Sep 13, 2023
1.270
1.272
1.220
1.240
22,716
-0.03(-2.36%)
Sep 12, 2023
1.270
1.300
1.262
1.270
27,065
+0.01(+0.79%)
Sep 11, 2023
1.240
1.290
1.240
1.260
48,121
+0.00(+0.00%)
Sep 08, 2023
1.160
1.270
1.150
1.260
127,436
+0.10(+8.62%)
Sep 07, 2023
1.200
1.220
1.150
1.160
273,485
-0.04(-3.33%)
Sep 06, 2023
1.230
1.280
1.200
1.200
226,518
-0.03(-2.44%)
Sep 05, 2023
1.340
1.370
1.220
1.230
293,469
-0.12(-8.89%)
Sep 01, 2023
1.340
1.370
1.335
1.350
63,658
-0.01(-0.74%)
Aug 31, 2023
1.380
1.385
1.350
1.360
57,330
+0.01(+0.74%)
Aug 30, 2023
1.380
1.380
1.310
1.350
86,720
+0.02(+1.12%)
Aug 29, 2023
1.340
1.340
1.320
1.335
122,946
+0.00(+0.00%)
Aug 28, 2023
1.330
1.350
1.320
1.335
95,309
-0.02(-1.11%)
Aug 25, 2023
1.360
1.410
1.300
1.350
155,294
-0.02(-1.46%)
Aug 24, 2023
1.370
1.380
1.350
1.370
28,440
-0.01(-0.72%)
Aug 23, 2023
1.340
1.400
1.331
1.380
57,991
+0.01(+0.73%)
Aug 22, 2023
1.390
1.390
1.320
1.370
62,609
+0.01(+0.74%)
Aug 21, 2023
1.360
1.370
1.330
1.360
65,752
+0.00(+0.00%)
Aug 18, 2023
1.370
1.390
1.330
1.360
47,799
-0.01(-0.73%)
Aug 17, 2023
1.390
1.430
1.360
1.370
53,569
-0.01(-0.72%)
Aug 16, 2023
1.380
1.410
1.360
1.380
103,538
-0.02(-1.43%)
Aug 15, 2023
1.400
1.430
1.400
1.400
52,143
+0.00(+0.00%)
Aug 14, 2023
1.450
1.455
1.400
1.400
67,351
-0.03(-2.10%)
Aug 11, 2023
1.440
1.450
1.360
1.430
129,771
+0.00(+0.00%)
Aug 10, 2023
1.470
1.520
1.395
1.430
351,009
-0.04(-2.72%)
Aug 09, 2023
1.660
1.660
1.450
1.470
174,510
-0.17(-10.37%)
Aug 08, 2023
1.630
1.730
1.630
1.640
198,914
-0.01(-0.61%)
Aug 07, 2023
1.620
1.730
1.600
1.650
313,737
+0.00(+0.00%)
Aug 04, 2023
1.630
1.680
1.620
1.650
174,104
+0.02(+1.23%)
Aug 03, 2023
1.580
1.665
1.560
1.630
179,806
+0.06(+3.82%)
Aug 02, 2023
1.610
1.610
1.560
1.570
117,995
-0.04(-2.48%)
Aug 01, 2023
1.620
1.628
1.560
1.610
92,968
-0.01(-0.62%)
Jul 31, 2023
1.570
1.640
1.570
1.620
167,716
+0.05(+3.18%)
Jul 28, 2023
1.490
1.600
1.480
1.570
130,704
+0.10(+6.80%)
Jul 27, 2023
1.500
1.500
1.450
1.470
74,983
-0.02(-1.34%)
Jul 26, 2023
1.450
1.490
1.440
1.490
51,804
+0.05(+3.47%)
Jul 25, 2023
1.450
1.470
1.433
1.440
37,065
-0.02(-1.37%)
Jul 24, 2023
1.480
1.500
1.450
1.460
89,229
-0.04(-2.67%)
Jul 21, 2023
1.470
1.530
1.453
1.500
82,109
+0.00(+0.00%)
Jul 20, 2023
1.510
1.510
1.431
1.500
113,514
+0.01(+0.67%)
Jul 19, 2023
1.470
1.505
1.430
1.490
237,967
+0.04(+2.76%)
Jul 18, 2023
1.510
1.520
1.420
1.450
260,258
-0.05(-3.33%)
Jul 17, 2023
1.420
1.560
1.370
1.500
2,160,748
+0.11(+7.91%)
Jul 14, 2023
1.270
1.420
1.250
1.390
1,713,054
+0.08(+6.11%)
Jul 13, 2023
1.270
1.310
1.260
1.310
822,733
+0.03(+2.34%)
Jul 12, 2023
1.290
1.310
1.150
1.280
2,160,281
-0.02(-1.54%)
Jul 11, 2023
1.420
1.425
1.280
1.300
825,395
-0.12(-8.45%)
Jul 10, 2023
1.390
1.450
1.380
1.420
179,932
+0.01(+0.71%)
Jul 07, 2023
1.400
1.420
1.380
1.410
109,038
+0.01(+0.71%)
Jul 06, 2023
1.440
1.440
1.370
1.400
133,946
-0.04(-2.78%)
Jul 05, 2023
1.370
1.470
1.370
1.440
362,509
+0.07(+5.11%)
Jul 03, 2023
1.400
1.450
1.360
1.370
82,860
-0.03(-2.14%)
Jun 30, 2023
1.480
1.490
1.390
1.400
150,736
-0.01(-0.71%)
Jun 29, 2023
1.410
1.450
1.370
1.410
256,366
-0.02(-1.40%)
Jun 28, 2023
1.470
1.480
1.370
1.430
404,020
-0.04(-2.72%)
Jun 27, 2023
1.510
1.530
1.450
1.470
245,072
-0.06(-3.92%)
Jun 26, 2023
1.620
1.640
1.470
1.530
461,561
-0.22(-12.57%)
Jun 23, 2023
1.310
1.930
1.310
1.750
6,352,742
+0.42(+31.58%)
Jun 22, 2023
1.340
1.370
1.320
1.330
165,193
-0.02(-1.48%)
Jun 21, 2023
1.420
1.440
1.320
1.350
382,358
-0.09(-6.25%)
Jun 20, 2023
1.430
1.470
1.360
1.440
608,751
-0.03(-2.04%)
Jun 16, 2023
1.500
1.580
1.430
1.470
370,204
+0.00(+0.00%)
Jun 15, 2023
1.530
1.650
1.430
1.470
649,123
-0.08(-5.16%)
Jun 14, 2023
1.700
1.770
1.540
1.550
254,605
-0.16(-9.36%)
Jun 13, 2023
1.670
1.790
1.670
1.710
137,067
+0.05(+3.01%)
Jun 12, 2023
1.640
1.740
1.639
1.660
103,771
+0.01(+0.61%)
Jun 09, 2023
1.630
1.720
1.590
1.650
71,367
-0.01(-0.60%)
Jun 08, 2023
1.720
1.720
1.580
1.660
180,437
-0.07(-4.05%)
Jun 07, 2023
1.760
1.770
1.700
1.730
135,075
-0.02(-1.14%)
Jun 06, 2023
1.710
1.790
1.661
1.750
289,714
+0.00(+0.29%)
Jun 05, 2023
1.740
1.890
1.690
1.745
95,175
-0.03(-1.97%)
Jun 02, 2023
1.830
1.850
1.600
1.780
243,934
-0.02(-1.11%)
Jun 01, 2023
1.750
1.900
1.700
1.800
659,694
+0.05(+2.86%)
May 31, 2023
1.580
1.780
1.550
1.750
207,362
+0.17(+10.76%)
May 30, 2023
1.650
1.650
1.510
1.580
124,296
-0.07(-4.24%)
May 26, 2023
1.560
1.660
1.510
1.650
195,257
+0.09(+5.77%)
May 25, 2023
1.530
1.580
1.490
1.560
69,114
+0.05(+3.31%)
May 24, 2023
1.530
1.530
1.490
1.510
52,814
-0.03(-1.95%)
May 23, 2023
1.460
1.560
1.450
1.540
152,123
+0.07(+4.76%)
May 22, 2023
1.440
1.480
1.423
1.470
120,920
+0.03(+2.08%)
May 19, 2023
1.450
1.450
1.350
1.440
106,602
+0.04(+2.86%)
May 18, 2023
1.370
1.410
1.328
1.400
119,909
+0.02(+1.45%)
May 17, 2023
1.390
1.390
1.350
1.380
58,860
-0.01(-0.72%)
May 16, 2023
1.380
1.400
1.345
1.390
63,688
+0.03(+2.21%)
May 15, 2023
1.280
1.380
1.200
1.360
168,075
+0.06(+4.62%)
May 12, 2023
1.340
1.370
1.300
1.300
235,982
-0.07(-5.11%)
May 11, 2023
1.380
1.390
1.325
1.370
113,789
-0.03(-2.14%)
May 10, 2023
1.400
1.410
1.290
1.400
153,741
-0.05(-3.45%)
May 09, 2023
1.400
1.450
1.375
1.450
47,636
+0.04(+2.84%)
May 08, 2023
1.440
1.470
1.400
1.410
63,841
-0.05(-3.42%)
May 05, 2023
1.460
1.470
1.410
1.460
54,553
+0.02(+1.39%)
May 04, 2023
1.450
1.460
1.380
1.440
55,424
+0.01(+0.70%)
May 03, 2023
1.450
1.480
1.400
1.430
61,379
-0.04(-2.72%)
May 02, 2023
1.510
1.510
1.440
1.470
50,718
-0.03(-2.00%)
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
.