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
Nio Inc ADR
(NY:
NIO
)
5.260
-0.080 (-1.50%)
Streaming Delayed Price
Updated: 1:18 PM EDT, Jun 4, 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 29, 2023
9.110
9.220
8.865
9.040
40,994,108
+0.13(+1.46%)
Sep 28, 2023
8.370
8.990
8.360
8.910
54,630,684
+0.45(+5.32%)
Sep 27, 2023
8.380
8.510
8.300
8.460
24,041,592
+0.05(+0.59%)
Sep 26, 2023
8.150
8.580
7.925
8.410
42,443,100
+0.06(+0.72%)
Sep 25, 2023
8.070
8.410
8.300
8.350
56,260,092
-0.18(-2.11%)
Sep 22, 2023
8.740
8.795
8.450
8.530
36,245,176
+0.08(+0.95%)
Sep 21, 2023
8.450
8.620
8.350
8.450
49,535,924
-0.37(-4.20%)
Sep 20, 2023
8.760
9.060
8.670
8.820
125,216,048
+0.27(+3.16%)
Sep 19, 2023
9.540
9.600
8.410
8.550
215,527,808
-1.76(-17.07%)
Sep 18, 2023
10.37
10.47
10.21
10.31
22,178,236
-0.12(-1.15%)
Sep 15, 2023
10.53
10.72
10.29
10.43
40,108,040
+0.05(+0.48%)
Sep 14, 2023
10.15
10.38
10.13
10.38
26,407,218
+0.31(+3.08%)
Sep 13, 2023
10.20
10.47
10.06
10.07
36,883,936
-0.50(-4.73%)
Sep 12, 2023
10.23
10.88
10.21
10.57
38,260,792
+0.24(+2.32%)
Sep 11, 2023
10.39
10.43
10.02
10.33
31,110,064
+0.29(+2.89%)
Sep 08, 2023
10.06
10.15
9.920
10.04
26,236,176
-0.04(-0.40%)
Sep 07, 2023
10.17
10.27
9.930
10.08
44,536,640
-0.50(-4.73%)
Sep 06, 2023
10.71
10.91
10.47
10.58
31,376,070
-0.23(-2.13%)
Sep 05, 2023
10.73
11.18
10.72
10.81
37,861,992
-0.19(-1.73%)
Sep 01, 2023
10.53
11.35
10.50
11.00
77,064,256
+0.73(+7.11%)
Aug 31, 2023
10.73
10.80
10.26
10.27
51,035,312
-0.40(-3.75%)
Aug 30, 2023
10.43
10.79
10.39
10.67
46,198,800
-0.22(-2.02%)
Aug 29, 2023
10.30
10.94
9.460
10.89
124,185,248
-0.13(-1.18%)
Aug 28, 2023
11.05
11.13
10.70
11.02
41,760,424
+0.19(+1.75%)
Aug 25, 2023
10.58
10.87
10.48
10.83
31,666,260
+0.19(+1.79%)
Aug 24, 2023
10.96
11.11
10.62
10.64
27,064,354
-0.20(-1.85%)
Aug 23, 2023
10.56
11.00
10.50
10.84
30,297,920
+0.05(+0.46%)
Aug 22, 2023
11.29
11.33
10.53
10.79
43,592,216
-0.16(-1.46%)
Aug 21, 2023
10.73
11.17
10.54
10.95
53,968,368
+0.28(+2.62%)
Aug 18, 2023
10.95
11.15
10.62
10.67
68,527,056
-0.83(-7.22%)
Aug 17, 2023
11.91
12.40
11.47
11.50
73,214,064
+0.10(+0.88%)
Aug 16, 2023
11.18
11.76
11.15
11.40
59,384,164
-0.43(-3.63%)
Aug 15, 2023
12.26
12.34
11.55
11.83
71,272,048
-0.69(-5.51%)
Aug 14, 2023
12.40
12.55
11.94
12.52
67,196,888
-0.38(-2.95%)
Aug 11, 2023
12.77
13.01
12.55
12.90
54,695,752
-0.35(-2.64%)
Aug 10, 2023
13.61
13.97
13.19
13.25
55,552,024
-0.21(-1.56%)
Aug 09, 2023
13.94
14.12
13.21
13.46
57,602,416
-0.61(-4.34%)
Aug 08, 2023
13.95
14.17
13.73
14.07
62,924,672
-0.75(-5.06%)
Aug 07, 2023
15.02
15.20
14.38
14.82
53,702,088
+0.10(+0.68%)
Aug 04, 2023
15.86
16.18
14.70
14.72
85,225,336
-0.74(-4.79%)
Aug 03, 2023
14.68
15.86
14.66
15.46
86,488,784
+0.89(+6.11%)
Aug 02, 2023
13.80
14.76
13.67
14.57
79,448,232
-0.06(-0.41%)
Aug 01, 2023
14.86
15.26
14.41
14.63
89,871,152
-0.67(-4.38%)
Jul 31, 2023
15.12
15.46
14.73
15.30
117,082,720
+0.56(+3.80%)
Jul 28, 2023
13.80
14.78
13.56
14.74
115,763,568
+1.50(+11.33%)
Jul 27, 2023
13.86
13.87
13.16
13.24
103,468,160
+0.07(+0.53%)
Jul 26, 2023
12.40
13.38
12.21
13.17
136,556,496
+1.26(+10.58%)
Jul 25, 2023
12.34
12.83
11.88
11.91
102,858,704
+0.18(+1.53%)
Jul 24, 2023
10.90
12.05
10.84
11.73
108,511,024
+1.15(+10.87%)
Jul 21, 2023
10.50
10.77
10.38
10.58
33,089,020
+0.26(+2.52%)
Jul 20, 2023
10.47
10.50
10.22
10.32
34,632,244
-0.32(-3.01%)
Jul 19, 2023
10.58
11.10
10.58
10.64
51,640,008
+0.22(+2.11%)
Jul 18, 2023
10.73
10.83
10.27
10.42
35,090,804
-0.14(-1.33%)
Jul 17, 2023
10.30
10.63
10.21
10.56
28,659,780
+0.02(+0.19%)
Jul 14, 2023
10.67
10.84
10.46
10.54
40,233,568
-0.22(-2.04%)
Jul 13, 2023
11.24
11.31
10.72
10.76
59,890,628
-0.40(-3.58%)
Jul 12, 2023
11.02
11.22
10.71
11.16
61,079,280
+0.35(+3.24%)
Jul 11, 2023
10.96
11.05
10.44
10.81
69,411,336
+0.03(+0.28%)
Jul 10, 2023
9.970
10.82
9.790
10.78
84,392,776
+0.79(+7.91%)
Jul 07, 2023
9.750
10.09
9.660
9.990
51,005,256
+0.43(+4.50%)
Jul 06, 2023
9.970
10.01
9.490
9.560
53,186,432
-0.66(-6.46%)
Jul 05, 2023
10.01
10.39
9.810
10.22
62,759,624
+0.19(+1.89%)
Jul 03, 2023
10.15
10.49
9.790
10.03
68,989,272
+0.34(+3.51%)
Jun 30, 2023
9.630
10.09
9.590
9.690
63,465,228
+0.30(+3.19%)
Jun 29, 2023
9.400
9.510
9.250
9.390
38,539,124
-0.13(-1.37%)
Jun 28, 2023
9.400
9.560
9.180
9.520
44,741,320
+0.18(+1.93%)
Jun 27, 2023
8.720
9.340
8.660
9.340
73,494,896
+0.94(+11.19%)
Jun 26, 2023
8.530
8.690
8.395
8.400
33,594,240
-0.03(-0.36%)
Jun 23, 2023
8.620
8.750
8.280
8.430
41,944,328
-0.49(-5.49%)
Jun 22, 2023
9.030
9.030
8.740
8.920
28,857,704
-0.15(-1.65%)
Jun 21, 2023
9.540
9.840
8.960
9.070
66,091,232
-0.28(-2.99%)
Jun 20, 2023
9.170
9.410
9.060
9.350
52,701,148
-0.05(-0.53%)
Jun 16, 2023
10.15
10.21
9.350
9.400
81,400,160
-0.39(-3.98%)
Jun 15, 2023
9.100
9.895
9.050
9.790
97,003,952
+0.74(+8.18%)
Jun 14, 2023
9.070
9.190
8.800
9.050
60,772,080
+0.16(+1.80%)
Jun 13, 2023
8.730
9.070
8.600
8.890
81,545,656
+0.49(+5.83%)
Jun 12, 2023
8.090
8.600
8.070
8.400
100,768,400
+0.67(+8.67%)
Jun 09, 2023
7.840
8.750
7.690
7.730
140,273,536
-0.06(-0.77%)
Jun 08, 2023
7.800
7.890
7.600
7.790
64,142,536
+0.03(+0.39%)
Jun 07, 2023
7.800
7.970
7.580
7.760
47,242,076
-0.12(-1.52%)
Jun 06, 2023
7.660
7.880
7.300
7.880
78,854,984
+0.21(+2.74%)
Jun 05, 2023
7.660
7.900
7.600
7.670
43,155,936
+0.11(+1.46%)
Jun 02, 2023
7.840
7.990
7.560
7.560
62,511,460
+0.02(+0.27%)
Jun 01, 2023
7.240
7.640
7.000
7.540
74,144,272
+0.01(+0.13%)
May 31, 2023
7.440
7.540
7.150
7.530
89,635,752
+0.12(+1.62%)
May 30, 2023
7.800
7.920
7.350
7.410
63,285,624
-0.29(-3.77%)
May 26, 2023
7.740
7.840
7.540
7.700
43,110,508
+0.16(+2.12%)
May 25, 2023
7.860
7.860
7.510
7.540
48,741,104
-0.38(-4.80%)
May 24, 2023
8.140
8.210
7.720
7.920
84,582,912
-0.83(-9.49%)
May 23, 2023
8.640
8.850
8.590
8.750
38,488,376
-0.04(-0.46%)
May 22, 2023
8.250
8.850
8.240
8.790
73,372,944
+0.72(+8.92%)
May 19, 2023
7.900
8.140
7.845
8.070
41,574,792
+0.25(+3.20%)
May 18, 2023
7.940
8.030
7.730
7.820
46,422,164
-0.21(-2.62%)
May 17, 2023
7.820
8.050
7.790
8.030
33,357,972
+0.12(+1.52%)
May 16, 2023
8.100
8.105
7.815
7.910
33,775,672
-0.34(-4.12%)
May 15, 2023
8.060
8.280
7.900
8.250
35,574,624
+0.30(+3.77%)
May 12, 2023
8.270
8.340
7.940
7.950
42,114,332
-0.50(-5.92%)
May 11, 2023
8.150
8.450
8.090
8.450
48,312,540
+0.32(+3.94%)
May 10, 2023
8.200
8.520
8.040
8.130
47,295,324
-0.03(-0.37%)
May 09, 2023
7.930
8.220
7.850
8.160
24,814,900
-0.11(-1.33%)
May 08, 2023
8.270
8.540
8.030
8.270
30,955,546
+0.12(+1.47%)
May 05, 2023
8.140
8.370
8.100
8.150
34,720,548
+0.09(+1.12%)
May 04, 2023
7.750
8.120
7.750
8.060
50,508,284
+0.42(+5.50%)
May 03, 2023
7.430
7.770
7.400
7.640
39,742,404
+0.19(+2.55%)
May 02, 2023
7.650
7.750
7.330
7.450
53,868,852
-0.36(-4.61%)
May 01, 2023
7.830
7.860
7.545
7.810
39,582,172
-0.06(-0.76%)
Apr 28, 2023
7.880
8.010
7.660
7.870
39,093,692
-0.10(-1.25%)
Apr 27, 2023
7.700
7.970
7.612
7.970
36,869,064
+0.29(+3.78%)
Apr 26, 2023
8.090
8.200
7.650
7.680
55,960,728
-0.22(-2.78%)
Apr 25, 2023
8.160
8.160
7.600
7.900
88,433,240
-0.39(-4.70%)
Apr 24, 2023
8.380
8.400
8.160
8.290
29,798,028
-0.04(-0.48%)
Apr 21, 2023
8.300
8.380
8.050
8.330
34,188,232
+0.05(+0.60%)
Apr 20, 2023
8.540
8.580
8.160
8.280
59,515,036
-0.51(-5.80%)
Apr 19, 2023
9.160
9.200
8.770
8.790
60,498,988
-0.68(-7.18%)
Apr 18, 2023
9.780
9.810
9.445
9.470
26,791,148
-0.36(-3.66%)
Apr 17, 2023
9.540
10.03
9.510
9.830
48,506,588
+0.56(+6.04%)
Apr 14, 2023
9.070
9.450
9.002
9.270
30,953,538
+0.17(+1.87%)
Apr 13, 2023
9.210
9.280
9.020
9.100
25,007,708
+0.09(+1.00%)
Apr 12, 2023
9.560
9.560
8.960
9.010
48,046,616
-0.51(-5.36%)
Apr 11, 2023
9.190
9.785
9.180
9.520
44,702,104
+0.47(+5.19%)
Apr 10, 2023
8.860
9.080
8.780
9.050
26,200,732
+0.04(+0.44%)
Apr 06, 2023
8.940
9.070
8.830
9.010
23,019,790
+0.05(+0.56%)
Apr 05, 2023
9.190
9.190
8.750
8.960
33,696,256
-0.25(-2.71%)
Apr 04, 2023
9.610
9.790
9.120
9.210
53,319,704
-0.59(-6.02%)
Apr 03, 2023
10.41
10.51
9.670
9.800
56,419,876
-0.71(-6.76%)
Mar 31, 2023
10.31
10.60
10.20
10.51
35,922,024
+0.05(+0.48%)
Mar 30, 2023
10.00
10.75
9.940
10.46
65,950,208
+0.63(+6.41%)
Mar 29, 2023
9.300
9.950
9.260
9.830
56,304,588
+0.63(+6.85%)
Mar 28, 2023
9.150
9.270
9.030
9.200
31,305,396
+0.27(+3.02%)
Mar 27, 2023
9.030
9.130
8.835
8.930
20,423,704
-0.14(-1.54%)
Mar 24, 2023
9.220
9.230
8.830
9.070
28,722,674
-0.20(-2.16%)
Mar 23, 2023
9.350
9.455
9.130
9.270
30,099,048
+0.18(+1.98%)
Mar 22, 2023
9.500
9.530
9.060
9.090
36,718,804
-0.18(-1.94%)
Mar 21, 2023
8.960
9.370
8.910
9.270
52,274,296
+0.52(+5.94%)
Mar 20, 2023
8.100
9.060
8.065
8.750
56,100,604
+0.49(+5.93%)
Mar 17, 2023
8.540
8.740
8.180
8.260
38,374,672
-0.24(-2.82%)
Mar 16, 2023
8.130
8.540
8.100
8.500
27,894,756
+0.25(+3.03%)
Mar 15, 2023
8.210
8.320
8.070
8.250
40,175,864
-0.17(-2.02%)
Mar 14, 2023
8.510
8.555
8.345
8.420
36,688,448
-0.13(-1.52%)
Mar 13, 2023
8.350
8.690
8.030
8.550
43,833,136
+0.04(+0.47%)
Mar 10, 2023
8.780
8.810
8.330
8.510
46,631,320
-0.28(-3.19%)
Mar 09, 2023
9.010
9.169
8.715
8.790
48,686,584
-0.39(-4.25%)
Mar 08, 2023
8.860
9.180
8.670
9.180
39,580,484
+0.21(+2.34%)
Mar 07, 2023
9.190
9.255
8.870
8.970
44,992,392
-0.34(-3.65%)
Mar 06, 2023
9.500
9.640
9.300
9.310
35,213,340
-0.26(-2.72%)
Mar 03, 2023
8.970
9.700
8.920
9.570
60,775,200
+0.48(+5.28%)
Mar 02, 2023
8.500
9.120
8.310
9.090
73,199,064
+0.26(+2.94%)
Mar 01, 2023
9.340
9.450
8.770
8.830
81,654,384
-0.56(-5.96%)
Feb 28, 2023
9.200
9.440
9.120
9.390
53,043,636
+0.06(+0.64%)
Feb 27, 2023
9.530
9.585
9.240
9.330
42,218,272
+0.03(+0.32%)
Feb 24, 2023
9.510
9.515
9.130
9.300
56,809,168
-0.49(-5.01%)
Feb 23, 2023
10.39
10.40
9.580
9.790
50,093,884
-0.39(-3.83%)
Feb 22, 2023
10.01
10.21
9.900
10.18
33,976,696
+0.15(+1.50%)
Feb 21, 2023
10.05
10.31
9.960
10.03
34,874,808
-0.16(-1.57%)
Feb 17, 2023
10.10
10.24
9.930
10.19
37,467,052
+0.00(+0.00%)
Feb 16, 2023
10.46
10.60
10.19
10.19
38,445,496
-0.31(-2.95%)
Feb 15, 2023
10.09
10.50
10.09
10.50
35,667,944
+0.19(+1.84%)
Feb 14, 2023
10.19
10.35
9.910
10.31
37,883,560
+0.00(+0.00%)
Feb 13, 2023
10.47
10.54
10.28
10.31
30,653,528
+0.00(+0.00%)
Feb 10, 2023
10.25
10.39
10.02
10.31
38,377,096
-0.16(-1.53%)
Feb 09, 2023
10.97
11.02
10.37
10.47
40,321,480
-0.18(-1.69%)
Feb 08, 2023
10.75
10.91
10.58
10.65
28,272,308
-0.27(-2.47%)
Feb 07, 2023
11.00
11.02
10.56
10.92
35,200,580
-0.01(-0.09%)
Feb 06, 2023
10.95
11.03
10.67
10.93
45,351,164
-0.26(-2.32%)
Feb 03, 2023
11.65
11.90
11.16
11.19
55,798,852
-0.77(-6.44%)
Feb 02, 2023
12.12
12.37
11.81
11.96
68,697,760
-0.14(-1.16%)
Feb 01, 2023
12.24
12.32
11.59
12.10
65,464,736
+0.03(+0.25%)
Jan 31, 2023
11.91
12.36
11.76
12.07
45,747,396
+0.05(+0.42%)
Jan 30, 2023
12.43
12.44
11.85
12.02
54,818,704
-0.69(-5.43%)
Jan 27, 2023
12.15
13.22
11.98
12.71
69,734,448
+0.54(+4.44%)
Jan 26, 2023
12.43
12.47
11.80
12.17
51,491,708
+0.54(+4.64%)
Jan 25, 2023
11.46
11.77
11.28
11.63
25,899,816
-0.05(-0.43%)
Jan 24, 2023
14.36
14.36
9.480
11.68
35,877,244
-0.38(-3.15%)
Jan 23, 2023
11.28
12.35
11.15
12.06
63,863,120
+0.99(+8.94%)
Jan 20, 2023
10.95
11.34
10.83
11.07
39,034,376
+0.30(+2.79%)
Jan 19, 2023
10.88
11.18
10.62
10.77
33,526,320
-0.24(-2.18%)
Jan 18, 2023
11.48
11.69
10.98
11.01
43,218,788
-0.40(-3.51%)
Jan 17, 2023
11.32
11.51
11.09
11.41
48,730,460
-0.39(-3.31%)
Jan 13, 2023
11.44
11.81
11.23
11.80
41,631,588
-0.01(-0.08%)
Jan 12, 2023
11.49
11.81
11.12
11.81
39,974,096
+0.30(+2.61%)
Jan 11, 2023
11.35
11.72
10.99
11.51
42,448,780
+0.27(+2.40%)
Jan 10, 2023
11.10
11.38
10.68
11.24
44,088,772
+0.48(+4.46%)
Jan 09, 2023
10.63
11.12
10.63
10.76
42,742,760
+0.39(+3.76%)
Jan 06, 2023
10.06
10.38
9.500
10.37
70,946,680
-0.49(-4.51%)
Jan 05, 2023
10.39
10.97
10.24
10.86
37,126,216
+0.23(+2.16%)
Jan 04, 2023
9.970
10.90
9.850
10.63
63,385,344
+1.00(+10.38%)
Jan 03, 2023
10.21
10.51
9.500
9.630
53,964,420
-0.12(-1.23%)
Dec 30, 2022
9.830
9.980
9.520
9.750
40,864,552
-0.24(-2.40%)
Dec 29, 2022
9.920
10.27
9.770
9.990
49,156,072
+0.19(+1.94%)
Dec 28, 2022
10.01
10.25
9.610
9.800
42,147,168
-0.26(-2.58%)
Dec 27, 2022
10.53
10.61
9.970
10.06
53,980,108
-0.91(-8.30%)
Dec 23, 2022
11.22
11.22
10.69
10.97
33,666,136
-0.32(-2.83%)
Dec 22, 2022
11.45
11.58
10.76
11.29
32,386,236
-0.32(-2.76%)
Dec 21, 2022
11.07
11.71
10.86
11.61
34,110,752
+0.52(+4.69%)
Dec 20, 2022
10.67
11.59
10.58
11.09
44,677,948
+0.03(+0.27%)
Dec 19, 2022
11.65
11.65
10.83
11.06
40,411,984
-0.54(-4.66%)
Dec 16, 2022
12.13
12.38
11.60
11.60
46,482,996
-0.28(-2.36%)
Dec 15, 2022
12.33
12.63
11.68
11.88
41,506,444
-0.22(-1.82%)
Dec 14, 2022
12.45
12.53
11.97
12.10
33,171,068
-0.21(-1.71%)
Dec 13, 2022
13.11
13.24
12.03
12.31
51,973,916
-0.18(-1.44%)
Dec 12, 2022
12.30
12.58
12.16
12.49
35,060,276
-0.14(-1.11%)
Dec 09, 2022
13.17
13.32
12.62
12.63
44,101,152
-0.78(-5.82%)
Dec 08, 2022
13.00
13.55
12.88
13.41
52,221,820
+0.83(+6.60%)
Dec 07, 2022
12.42
12.71
12.14
12.58
53,140,552
-0.66(-4.98%)
Dec 06, 2022
13.00
13.28
12.43
13.24
62,461,676
+0.44(+3.44%)
Dec 05, 2022
13.99
14.03
12.59
12.80
94,481,560
-0.33(-2.51%)
Dec 02, 2022
12.06
13.32
11.97
13.13
106,291,928
+1.04(+8.60%)
Dec 01, 2022
12.35
12.55
11.95
12.09
59,320,016
-0.69(-5.40%)
Nov 30, 2022
11.34
13.27
11.34
12.78
172,564,960
+2.28(+21.71%)
Nov 29, 2022
10.65
10.90
10.39
10.50
48,082,548
+0.38(+3.75%)
Nov 28, 2022
10.05
10.63
9.990
10.12
39,075,268
-0.05(-0.49%)
Nov 25, 2022
10.26
10.30
9.960
10.17
23,576,304
-0.39(-3.69%)
Nov 23, 2022
10.31
10.73
10.24
10.56
49,399,136
+0.55(+5.49%)
Nov 22, 2022
9.870
10.10
9.750
10.01
35,929,876
-0.01(-0.10%)
Nov 21, 2022
10.22
10.25
9.670
10.02
52,934,064
-0.45(-4.30%)
Nov 18, 2022
10.65
10.81
10.26
10.47
49,320,200
-0.20(-1.87%)
Nov 17, 2022
10.25
10.71
9.930
10.67
62,417,244
+0.14(+1.33%)
Nov 16, 2022
11.17
11.29
10.45
10.53
49,427,600
-0.98(-8.51%)
Nov 15, 2022
11.90
11.95
11.36
11.51
62,891,656
+0.34(+3.04%)
Nov 14, 2022
11.86
12.12
11.17
11.17
62,592,428
-0.39(-3.37%)
Nov 11, 2022
10.79
11.69
10.54
11.56
100,635,560
+1.22(+11.80%)
Nov 10, 2022
10.30
10.83
10.05
10.34
83,767,568
+1.09(+11.78%)
Nov 09, 2022
10.00
10.18
9.140
9.250
80,923,352
-1.31(-12.41%)
Nov 08, 2022
10.68
10.87
10.08
10.56
61,589,996
-0.42(-3.83%)
Nov 07, 2022
12.23
12.38
10.70
10.98
83,944,320
-0.70(-5.99%)
Nov 04, 2022
11.00
11.69
10.60
11.68
125,408,944
+1.74(+17.51%)
Nov 03, 2022
9.190
10.17
9.030
9.940
64,551,384
+0.45(+4.74%)
Nov 02, 2022
9.600
10.13
9.480
9.490
75,934,320
-0.22(-2.27%)
Nov 01, 2022
10.33
10.45
9.685
9.710
56,139,992
+0.04(+0.41%)
Oct 31, 2022
9.510
10.05
9.380
9.670
46,813,908
-0.02(-0.21%)
Oct 28, 2022
9.500
9.980
9.280
9.690
74,420,600
-0.29(-2.91%)
Oct 27, 2022
10.53
10.73
9.965
9.980
63,911,648
-0.83(-7.68%)
Oct 26, 2022
10.44
11.09
10.23
10.81
79,192,192
+0.18(+1.69%)
Oct 25, 2022
9.810
10.63
9.530
10.63
98,061,584
+1.18(+12.49%)
Oct 24, 2022
10.01
10.03
8.375
9.450
166,801,248
-1.76(-15.70%)
Oct 21, 2022
10.67
11.21
10.41
11.21
42,496,456
+0.24(+2.19%)
Oct 20, 2022
11.03
11.43
10.88
10.97
47,039,008
+0.05(+0.46%)
Oct 19, 2022
11.80
11.90
10.71
10.92
99,002,912
-1.29(-10.57%)
Oct 18, 2022
13.08
13.22
12.09
12.21
58,096,948
+0.00(+0.00%)
Oct 17, 2022
12.19
12.64
12.12
12.21
50,972,652
+0.46(+3.91%)
Oct 14, 2022
12.99
13.18
11.73
11.75
60,039,780
-1.03(-8.06%)
Oct 13, 2022
12.35
12.85
11.95
12.78
53,372,160
-0.10(-0.78%)
Oct 12, 2022
12.93
13.46
12.48
12.88
49,953,108
+0.05(+0.39%)
Oct 11, 2022
13.13
13.42
12.58
12.83
51,669,380
-0.45(-3.39%)
Oct 10, 2022
13.66
13.73
13.02
13.28
48,698,776
-0.48(-3.49%)
Oct 07, 2022
14.29
14.53
13.54
13.76
53,295,644
-1.01(-6.84%)
Oct 06, 2022
16.00
16.24
14.76
14.77
67,530,736
-1.27(-7.92%)
Oct 05, 2022
16.50
16.68
15.64
16.04
39,678,372
-0.69(-4.12%)
Oct 04, 2022
16.17
16.88
15.95
16.73
45,067,308
+1.24(+8.01%)
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
.