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
Gopro Inc Cl A
(NQ:
GPRO
)
1.560
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 (%)
Nov 30, 2021
10.34
10.48
9.915
10.00
3,562,330
-0.33(-3.19%)
Nov 29, 2021
10.44
10.58
10.16
10.33
2,541,223
+0.06(+0.58%)
Nov 26, 2021
10.17
10.50
10.14
10.27
1,611,055
-0.22(-2.10%)
Nov 24, 2021
10.47
10.66
10.42
10.49
2,458,145
-0.10(-0.95%)
Nov 23, 2021
10.60
10.90
10.48
10.59
3,664,136
-0.32(-2.93%)
Nov 22, 2021
11.19
11.34
10.90
10.91
2,860,940
-0.26(-2.32%)
Nov 19, 2021
11.32
11.64
11.12
11.17
2,611,575
-0.29(-2.52%)
Nov 18, 2021
12.05
11.51
11.41
11.46
5,401,016
-0.09(-0.80%)
Nov 17, 2021
11.63
11.69
11.35
11.55
3,427,603
-0.09(-0.77%)
Nov 16, 2021
11.43
11.89
11.42
11.64
7,002,383
+0.02(+0.17%)
Nov 15, 2021
11.20
11.65
10.75
11.62
7,401,266
+0.46(+4.12%)
Nov 12, 2021
10.49
11.16
10.47
11.16
7,227,958
+0.70(+6.69%)
Nov 11, 2021
9.990
10.70
9.942
10.46
5,751,088
+0.79(+8.17%)
Nov 10, 2021
9.860
9.670
2,601,842
-0.22(-2.22%)
Nov 09, 2021
9.910
10.12
9.815
9.890
2,720,133
+0.01(+0.10%)
Nov 08, 2021
9.670
10.10
9.665
9.880
5,455,523
+0.30(+3.13%)
Nov 05, 2021
9.950
10.10
9.285
9.580
8,340,335
+0.70(+7.88%)
Nov 04, 2021
9.040
9.060
8.820
8.880
3,698,079
-0.12(-1.33%)
Nov 03, 2021
8.620
9.050
8.605
9.000
4,045,223
+0.35(+4.05%)
Nov 02, 2021
8.760
8.760
8.530
8.650
2,231,935
-0.14(-1.59%)
Nov 01, 2021
8.670
8.930
8.864
8.790
2,287,712
+0.18(+2.09%)
Oct 29, 2021
8.680
8.720
8.525
8.610
1,734,046
-0.12(-1.37%)
Oct 28, 2021
8.550
8.730
2,378,745
+0.17(+1.99%)
Oct 27, 2021
8.640
8.690
8.530
8.560
1,916,784
-0.09(-1.04%)
Oct 26, 2021
8.940
8.650
2,756,536
-0.24(-2.70%)
Oct 25, 2021
8.870
8.990
8.810
8.890
2,466,731
+0.00(+0.00%)
Oct 22, 2021
9.060
9.120
8.815
8.890
1,855,918
-0.25(-2.74%)
Oct 21, 2021
9.100
9.190
9.093
9.140
2,058,910
-0.01(-0.11%)
Oct 20, 2021
9.130
9.270
9.100
9.150
1,262,630
+0.02(+0.22%)
Oct 19, 2021
9.140
9.190
8.980
9.130
1,370,981
+0.07(+0.77%)
Oct 18, 2021
8.770
9.090
8.750
9.060
1,875,974
+0.23(+2.60%)
Oct 15, 2021
9.110
9.139
8.830
8.830
2,386,435
-0.19(-2.11%)
Oct 14, 2021
8.970
9.110
8.910
9.020
2,985,771
+0.10(+1.12%)
Oct 13, 2021
8.830
8.940
8.810
8.920
1,069,140
+0.12(+1.36%)
Oct 12, 2021
8.850
8.940
8.770
8.800
1,688,581
+0.06(+0.69%)
Oct 11, 2021
8.670
9.066
8.655
8.740
2,113,975
+0.09(+1.04%)
Oct 08, 2021
8.920
8.960
8.650
8.650
1,985,440
-0.26(-2.92%)
Oct 07, 2021
8.970
9.100
8.900
8.910
1,626,148
+0.03(+0.34%)
Oct 06, 2021
9.010
9.080
8.800
8.880
2,395,004
-0.27(-2.95%)
Oct 05, 2021
9.130
9.210
8.990
9.150
1,782,327
+0.08(+0.88%)
Oct 04, 2021
9.290
9.450
9.013
9.070
2,660,880
-0.32(-3.41%)
Oct 01, 2021
9.380
9.500
9.310
9.390
1,489,703
+0.03(+0.32%)
Sep 30, 2021
9.420
9.580
9.290
9.360
1,934,943
-0.12(-1.27%)
Sep 29, 2021
9.700
9.700
9.420
9.480
1,267,647
-0.20(-2.07%)
Sep 28, 2021
9.870
9.877
9.610
9.680
1,533,965
-0.23(-2.32%)
Sep 27, 2021
9.790
9.940
9.645
9.910
1,656,735
+0.13(+1.33%)
Sep 24, 2021
9.800
9.840
9.520
9.780
1,703,648
-0.07(-0.71%)
Sep 23, 2021
9.800
9.990
9.770
9.850
1,203,061
+0.12(+1.23%)
Sep 22, 2021
9.480
9.850
9.480
9.730
2,143,419
+0.29(+3.07%)
Sep 21, 2021
9.420
9.545
9.340
9.440
1,488,316
+0.03(+0.32%)
Sep 20, 2021
9.300
9.463
9.170
9.410
2,418,246
-0.16(-1.67%)
Sep 17, 2021
9.580
9.660
9.390
9.570
2,312,808
-0.09(-0.93%)
Sep 16, 2021
9.600
9.755
9.545
9.660
2,031,473
+0.09(+0.94%)
Sep 15, 2021
9.400
9.595
9.230
9.570
2,459,035
+0.16(+1.70%)
Sep 14, 2021
9.520
9.640
9.220
9.410
2,884,745
-0.10(-1.05%)
Sep 13, 2021
9.380
9.595
9.295
9.510
2,712,196
+0.19(+2.04%)
Sep 10, 2021
9.690
9.865
9.295
9.320
1,813,809
-0.29(-3.02%)
Sep 09, 2021
9.530
9.730
9.320
9.610
2,462,560
+0.06(+0.63%)
Sep 08, 2021
9.730
9.810
9.520
9.550
2,194,348
-0.27(-2.75%)
Sep 07, 2021
9.920
9.955
9.760
9.820
1,709,925
-0.09(-0.91%)
Sep 03, 2021
9.920
10.06
9.910
9.910
1,655,500
-0.02(-0.20%)
Sep 02, 2021
10.15
10.20
9.900
9.930
2,721,297
-0.19(-1.88%)
Sep 01, 2021
10.05
10.19
9.995
10.12
1,965,432
+0.15(+1.50%)
Aug 31, 2021
9.860
10.06
9.850
9.970
1,963,903
+0.11(+1.12%)
Aug 30, 2021
10.04
10.12
9.800
9.860
2,429,272
-0.17(-1.69%)
Aug 27, 2021
9.860
10.15
9.810
10.03
1,778,386
+0.18(+1.83%)
Aug 26, 2021
10.00
10.11
9.813
9.850
1,562,381
-0.17(-1.70%)
Aug 25, 2021
10.23
10.29
10.02
10.02
1,420,808
-0.28(-2.72%)
Aug 24, 2021
10.10
10.35
10.05
10.30
1,668,332
+0.24(+2.39%)
Aug 23, 2021
10.13
10.23
10.01
10.06
1,672,719
+0.06(+0.60%)
Aug 20, 2021
9.810
10.11
9.730
10.00
1,720,585
+0.20(+2.04%)
Aug 19, 2021
9.890
9.969
9.655
9.800
2,531,707
-0.22(-2.20%)
Aug 18, 2021
10.07
10.14
9.950
10.02
1,749,235
-0.11(-1.09%)
Aug 17, 2021
10.03
10.24
9.860
10.13
2,090,528
-0.06(-0.59%)
Aug 16, 2021
10.09
10.32
9.920
10.19
2,049,550
+0.05(+0.49%)
Aug 13, 2021
10.42
10.52
10.06
10.14
2,456,044
-0.32(-3.06%)
Aug 12, 2021
10.65
10.75
10.41
10.46
1,869,801
-0.18(-1.69%)
Aug 11, 2021
11.38
11.40
10.42
10.64
3,826,311
-0.72(-6.34%)
Aug 10, 2021
10.84
11.57
10.70
11.36
3,774,803
+0.47(+4.32%)
Aug 09, 2021
10.17
11.33
10.16
10.89
5,996,646
+0.80(+7.93%)
Aug 06, 2021
10.78
10.83
10.03
10.09
5,806,247
+0.02(+0.20%)
Aug 05, 2021
9.930
10.28
9.765
10.07
3,715,120
+0.19(+1.92%)
Aug 04, 2021
10.03
10.13
9.850
9.880
1,769,549
-0.19(-1.89%)
Aug 03, 2021
10.05
10.11
9.780
10.07
1,657,980
+0.07(+0.70%)
Aug 02, 2021
10.34
10.44
9.970
10.00
1,607,302
-0.24(-2.34%)
Jul 30, 2021
10.35
10.46
10.13
10.24
1,335,075
-0.19(-1.82%)
Jul 29, 2021
10.30
10.56
10.28
10.43
1,689,469
+0.16(+1.56%)
Jul 28, 2021
10.21
10.38
10.14
10.27
2,114,890
+0.13(+1.28%)
Jul 27, 2021
10.31
10.31
9.850
10.14
2,255,236
-0.17(-1.65%)
Jul 26, 2021
10.24
10.32
10.11
10.31
1,627,464
+0.06(+0.59%)
Jul 23, 2021
10.37
10.44
10.22
10.25
932,752
+0.01(+0.10%)
Jul 22, 2021
10.62
10.77
10.21
10.24
2,004,743
-0.38(-3.58%)
Jul 21, 2021
10.41
10.68
10.26
10.62
1,169,700
+0.22(+2.12%)
Jul 20, 2021
10.22
10.48
9.945
10.40
2,053,004
+0.20(+1.96%)
Jul 19, 2021
9.790
10.32
9.730
10.20
2,056,915
+0.10(+0.99%)
Jul 16, 2021
10.33
10.49
10.06
10.10
1,817,610
-0.04(-0.39%)
Jul 15, 2021
10.35
10.35
9.925
10.14
3,559,746
-0.36(-3.43%)
Jul 14, 2021
10.55
10.83
10.41
10.50
1,776,249
+0.02(+0.19%)
Jul 13, 2021
10.84
10.94
10.43
10.48
1,901,821
-0.50(-4.55%)
Jul 12, 2021
10.60
11.04
10.53
10.98
2,261,591
+0.34(+3.20%)
Jul 09, 2021
10.70
10.86
10.48
10.64
1,514,256
-0.01(-0.09%)
Jul 08, 2021
10.22
10.83
10.18
10.65
2,143,975
+0.14(+1.33%)
Jul 07, 2021
10.83
10.99
10.20
10.51
4,262,331
-0.37(-3.40%)
Jul 06, 2021
11.17
11.18
10.66
10.88
2,729,226
-0.30(-2.68%)
Jul 02, 2021
11.45
11.64
11.17
11.18
1,470,786
-0.22(-1.93%)
Jul 01, 2021
11.80
11.88
11.23
11.40
2,270,400
-0.25(-2.15%)
Jun 30, 2021
11.50
11.72
11.11
11.65
4,233,446
+0.10(+0.87%)
Jun 29, 2021
11.65
11.72
11.51
11.55
1,255,240
-0.03(-0.26%)
Jun 28, 2021
11.66
11.97
11.38
11.58
2,128,054
-0.02(-0.17%)
Jun 25, 2021
11.59
11.94
11.45
11.60
3,638,847
+0.05(+0.43%)
Jun 24, 2021
11.64
11.66
11.28
11.55
2,057,005
-0.05(-0.43%)
Jun 23, 2021
11.51
11.74
11.51
11.60
1,192,175
+0.05(+0.43%)
Jun 22, 2021
11.55
11.60
11.27
11.55
2,281,386
-0.01(-0.09%)
Jun 21, 2021
11.42
11.65
11.32
11.56
1,536,968
+0.15(+1.31%)
Jun 18, 2021
11.66
11.84
11.29
11.41
3,154,622
-0.45(-3.79%)
Jun 17, 2021
12.05
12.26
11.86
11.86
2,021,838
-0.25(-2.06%)
Jun 16, 2021
12.29
12.30
11.73
12.11
2,474,669
-0.19(-1.54%)
Jun 15, 2021
12.22
12.47
12.11
12.30
2,405,614
-0.07(-0.57%)
Jun 14, 2021
12.97
12.97
12.26
12.37
3,458,296
-0.22(-1.75%)
Jun 11, 2021
11.98
12.66
11.95
12.59
3,803,860
+0.72(+6.07%)
Jun 10, 2021
12.20
12.28
11.86
11.87
3,943,294
-0.26(-2.14%)
Jun 09, 2021
12.30
12.61
11.87
12.13
5,051,229
-0.46(-3.65%)
Jun 08, 2021
11.19
12.62
11.17
12.59
9,247,343
+1.42(+12.71%)
Jun 07, 2021
11.20
11.29
11.04
11.17
1,987,492
+0.13(+1.18%)
Jun 04, 2021
11.22
11.28
10.93
11.04
1,967,069
-0.09(-0.81%)
Jun 03, 2021
11.37
11.48
11.06
11.13
2,125,150
-0.39(-3.39%)
Jun 02, 2021
11.28
11.58
10.99
11.52
4,648,034
+0.27(+2.40%)
Jun 01, 2021
11.30
11.44
10.95
11.25
2,769,171
+0.03(+0.27%)
May 28, 2021
11.50
11.51
11.01
11.22
3,583,593
-0.28(-2.43%)
May 27, 2021
11.52
11.75
11.29
11.50
3,375,969
+0.03(+0.26%)
May 26, 2021
11.16
11.63
11.15
11.47
4,824,950
+0.46(+4.18%)
May 25, 2021
10.56
11.22
10.52
11.01
5,928,729
+0.44(+4.16%)
May 24, 2021
10.10
10.62
10.00
10.57
3,290,323
+0.49(+4.86%)
May 21, 2021
10.18
10.42
9.990
10.08
2,452,330
-0.01(-0.10%)
May 20, 2021
10.05
10.24
9.800
10.09
2,211,472
+0.16(+1.61%)
May 19, 2021
9.490
9.970
9.330
9.930
2,478,309
-0.08(-0.80%)
May 18, 2021
10.05
10.30
9.750
10.01
2,819,091
+0.12(+1.21%)
May 17, 2021
9.720
9.950
9.520
9.890
2,486,082
+0.03(+0.30%)
May 14, 2021
9.620
9.920
9.500
9.860
4,137,991
+0.56(+6.02%)
May 13, 2021
9.350
9.470
8.861
9.300
3,856,010
+0.13(+1.42%)
May 12, 2021
9.550
9.600
9.050
9.170
4,116,553
-0.59(-6.05%)
May 11, 2021
9.170
9.840
8.950
9.760
4,101,483
+0.50(+5.46%)
May 10, 2021
10.79
10.84
9.250
9.255
9,388,204
-1.54(-14.31%)
May 07, 2021
11.59
12.25
10.70
10.80
12,659,528
+0.36(+3.45%)
May 06, 2021
10.47
10.54
9.960
10.44
3,767,189
-0.15(-1.42%)
May 05, 2021
10.99
11.02
10.46
10.59
2,001,300
-0.33(-3.02%)
May 04, 2021
10.95
10.99
10.60
10.92
2,548,677
-0.12(-1.09%)
May 03, 2021
11.08
11.26
10.97
11.04
2,151,620
-0.19(-1.69%)
Apr 30, 2021
11.35
11.70
11.17
11.23
1,850,000
-0.24(-2.09%)
Apr 29, 2021
11.80
11.88
11.31
11.47
2,582,517
-0.29(-2.47%)
Apr 28, 2021
11.67
11.78
11.46
11.76
2,476,424
+0.00(+0.00%)
Apr 27, 2021
11.60
11.77
11.20
11.76
3,500,902
+0.34(+2.98%)
Apr 26, 2021
11.09
11.50
10.82
11.42
4,141,292
+0.50(+4.58%)
Apr 23, 2021
10.96
11.22
10.78
10.92
1,764,100
+0.08(+0.74%)
Apr 22, 2021
11.18
11.32
10.81
10.84
2,403,839
-0.29(-2.61%)
Apr 21, 2021
10.79
11.18
10.55
11.13
2,848,678
+0.31(+2.87%)
Apr 20, 2021
10.92
11.13
10.49
10.82
3,468,156
-0.29(-2.61%)
Apr 19, 2021
11.07
11.26
10.73
11.11
4,510,735
-0.26(-2.29%)
Apr 16, 2021
11.20
11.57
11.15
11.37
2,467,600
-0.02(-0.18%)
Apr 15, 2021
11.79
11.83
11.20
11.39
4,326,273
-0.34(-2.90%)
Apr 14, 2021
11.90
12.06
11.71
11.73
2,792,081
-0.17(-1.43%)
Apr 13, 2021
11.93
11.93
11.26
11.90
3,849,959
+0.14(+1.19%)
Apr 12, 2021
13.07
13.16
11.51
11.76
6,041,907
-1.32(-10.09%)
Apr 09, 2021
12.56
13.39
12.56
13.08
5,059,700
+0.51(+4.06%)
Apr 08, 2021
12.38
12.67
12.04
12.57
2,420,315
+0.30(+2.44%)
Apr 07, 2021
12.30
12.52
12.17
12.27
2,222,211
-0.07(-0.57%)
Apr 06, 2021
12.57
12.60
12.16
12.34
3,347,584
-0.24(-1.91%)
Apr 05, 2021
12.66
12.77
12.14
12.58
4,989,751
+0.20(+1.57%)
Apr 01, 2021
11.70
12.60
11.67
12.38
5,358,300
+0.74(+6.40%)
Mar 31, 2021
11.62
12.13
11.55
11.64
5,200,261
+0.20(+1.75%)
Mar 30, 2021
11.16
11.51
10.90
11.44
3,728,209
+0.31(+2.79%)
Mar 29, 2021
11.84
11.90
11.10
11.13
3,874,457
-0.75(-6.31%)
Mar 26, 2021
12.07
12.25
11.43
11.88
4,445,900
+0.02(+0.17%)
Mar 25, 2021
10.90
12.18
10.63
11.86
7,185,861
+0.38(+3.31%)
Mar 24, 2021
12.55
12.63
11.48
11.48
7,650,893
-0.93(-7.49%)
Mar 23, 2021
13.25
13.44
12.24
12.41
5,916,759
-0.96(-7.18%)
Mar 22, 2021
13.49
13.79
13.12
13.37
5,073,515
-0.17(-1.26%)
Mar 19, 2021
13.05
13.65
12.53
13.54
6,487,100
+0.48(+3.68%)
Mar 18, 2021
13.18
13.68
12.88
13.06
8,147,470
-0.15(-1.14%)
Mar 17, 2021
12.38
13.23
12.06
13.21
9,447,138
+0.38(+2.96%)
Mar 16, 2021
11.81
13.37
11.81
12.83
26,416,636
+0.58(+4.73%)
Mar 15, 2021
11.36
12.68
11.25
12.25
19,451,720
+1.50(+13.95%)
Mar 12, 2021
9.430
10.79
9.400
10.75
14,857,700
+0.94(+9.58%)
Mar 11, 2021
9.240
9.900
9.080
9.810
7,566,066
+0.50(+5.37%)
Mar 10, 2021
8.440
9.390
8.430
9.310
11,799,934
+1.02(+12.30%)
Mar 09, 2021
8.120
8.510
8.080
8.290
3,968,657
+0.33(+4.15%)
Mar 08, 2021
8.220
8.250
7.860
7.960
3,283,029
-0.12(-1.49%)
Mar 05, 2021
8.090
8.140
7.360
8.080
4,750,400
+0.11(+1.38%)
Mar 04, 2021
8.210
8.360
7.680
7.970
6,654,673
-0.50(-5.90%)
Mar 03, 2021
8.220
8.710
8.170
8.470
7,126,234
+0.37(+4.57%)
Mar 02, 2021
8.070
8.420
8.040
8.100
4,635,629
-0.04(-0.55%)
Mar 01, 2021
7.790
8.330
7.730
8.145
7,235,648
+0.62(+8.31%)
Feb 26, 2021
7.520
7.695
7.290
7.520
4,052,700
+0.07(+0.94%)
Feb 25, 2021
7.910
8.020
7.410
7.450
4,320,407
-0.49(-6.17%)
Feb 24, 2021
7.910
8.090
7.750
7.940
3,448,088
+0.03(+0.38%)
Feb 23, 2021
7.710
7.930
7.020
7.910
5,053,554
-0.03(-0.38%)
Feb 22, 2021
7.700
8.080
7.640
7.940
5,966,963
+0.23(+2.98%)
Feb 19, 2021
7.630
7.990
7.570
7.710
6,923,400
+0.16(+2.12%)
Feb 18, 2021
7.580
7.660
7.330
7.550
4,942,727
-0.25(-3.21%)
Feb 17, 2021
7.860
7.920
7.630
7.800
4,341,690
-0.11(-1.39%)
Feb 16, 2021
8.110
8.270
7.820
7.910
5,211,225
-0.13(-1.62%)
Feb 12, 2021
8.160
8.219
7.940
8.040
4,660,700
-0.14(-1.71%)
Feb 11, 2021
8.240
8.390
8.010
8.180
6,044,548
+0.02(+0.25%)
Feb 10, 2021
8.300
8.560
8.110
8.160
8,415,555
-0.07(-0.85%)
Feb 09, 2021
8.160
8.340
8.020
8.230
7,073,189
+0.09(+1.11%)
Feb 08, 2021
8.530
8.700
7.900
8.140
18,209,656
-0.24(-2.92%)
Feb 05, 2021
9.320
9.580
8.200
8.385
27,275,300
-1.98(-19.14%)
Feb 04, 2021
10.66
10.75
10.05
10.37
8,542,501
-0.13(-1.24%)
Feb 03, 2021
10.43
10.96
10.30
10.50
5,079,811
+0.01(+0.10%)
Feb 02, 2021
11.03
11.19
9.980
10.49
7,343,195
-0.04(-0.38%)
Feb 01, 2021
9.120
10.85
9.120
10.53
16,676,889
+1.58(+17.65%)
Jan 29, 2021
9.290
9.570
8.770
8.950
7,057,000
-0.31(-3.35%)
Jan 28, 2021
10.10
10.18
9.000
9.260
8,184,487
-0.44(-4.54%)
Jan 27, 2021
9.180
10.60
8.660
9.700
18,846,404
+0.64(+7.06%)
Jan 26, 2021
8.990
9.310
8.810
9.060
5,842,042
+0.20(+2.26%)
Jan 25, 2021
8.730
9.040
8.520
8.860
4,513,542
+0.05(+0.57%)
Jan 22, 2021
8.570
8.860
8.500
8.810
2,194,800
-0.03(-0.34%)
Jan 21, 2021
9.080
9.080
8.690
8.840
2,601,279
-0.16(-1.78%)
Jan 20, 2021
8.970
9.250
8.860
9.000
2,973,084
+0.11(+1.24%)
Jan 19, 2021
8.880
9.200
8.660
8.890
3,383,022
+0.17(+1.95%)
Jan 15, 2021
8.960
9.000
8.450
8.720
4,414,700
-0.26(-2.90%)
Jan 14, 2021
9.000
9.220
8.920
8.980
6,968,328
+0.02(+0.22%)
Jan 13, 2021
9.110
9.120
8.830
8.960
3,794,618
-0.08(-0.88%)
Jan 12, 2021
9.240
9.430
8.770
9.040
7,565,597
-0.35(-3.73%)
Jan 11, 2021
8.250
9.470
8.159
9.390
13,708,155
+1.12(+13.54%)
Jan 08, 2021
8.680
8.700
8.190
8.270
3,702,300
-0.36(-4.17%)
Jan 07, 2021
8.630
8.860
8.460
8.630
2,654,469
+0.05(+0.58%)
Jan 06, 2021
8.500
8.800
8.410
8.580
3,352,843
+0.08(+0.94%)
Jan 05, 2021
8.035
8.630
8.035
8.500
3,699,975
+0.41(+5.07%)
Jan 04, 2021
8.400
8.410
8.000
8.090
3,180,973
-0.19(-2.29%)
Dec 31, 2020
8.280
8.280
8.280
1,837,931
+0.02(+0.24%)
Dec 30, 2020
8.280
8.400
8.180
8.260
1,837,931
+0.03(+0.36%)
Dec 29, 2020
8.550
8.570
8.050
8.230
3,565,943
-0.32(-3.74%)
Dec 28, 2020
8.560
9.100
8.520
8.550
3,707,014
+0.04(+0.47%)
Dec 24, 2020
8.560
8.677
8.430
8.510
1,470,400
-0.11(-1.28%)
Dec 23, 2020
8.650
8.680
8.460
8.620
1,780,687
-0.07(-0.81%)
Dec 22, 2020
8.640
8.780
8.340
8.690
3,172,210
+0.14(+1.64%)
Dec 21, 2020
8.600
8.870
8.320
8.550
7,599,592
-0.31(-3.50%)
Dec 18, 2020
8.690
9.170
8.690
8.860
7,607,200
+0.12(+1.37%)
Dec 17, 2020
8.800
8.840
8.680
8.740
2,273,976
-0.03(-0.34%)
Dec 16, 2020
8.860
8.890
8.520
8.770
4,645,833
-0.04(-0.45%)
Dec 15, 2020
8.820
8.940
8.660
8.810
3,200,802
+0.10(+1.15%)
Dec 14, 2020
8.880
8.900
8.610
8.710
3,192,178
+0.00(+0.00%)
Dec 11, 2020
8.360
8.820
8.310
8.710
3,182,500
+0.06(+0.69%)
Dec 10, 2020
8.150
8.670
8.120
8.650
2,601,792
+0.21(+2.49%)
Dec 09, 2020
8.830
8.840
8.230
8.440
3,826,557
-0.31(-3.54%)
Dec 08, 2020
8.600
8.830
8.460
8.750
4,057,608
+0.05(+0.57%)
Dec 07, 2020
8.280
8.960
8.250
8.700
9,912,567
+0.38(+4.57%)
Dec 04, 2020
8.040
8.370
7.820
8.320
5,266,000
+0.20(+2.46%)
Dec 03, 2020
8.010
8.210
7.840
8.120
7,910,013
+0.33(+4.24%)
Dec 02, 2020
7.410
7.880
7.290
7.790
7,383,383
+0.33(+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
.