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
Intevac Inc
(NQ:
IVAC
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 30, 2020
5.720
5.810
5.500
5.510
23,971
-0.21(-3.67%)
Sep 29, 2020
5.770
5.770
5.700
5.720
12,067
-0.07(-1.21%)
Sep 28, 2020
5.510
5.850
5.510
5.790
46,326
+0.30(+5.46%)
Sep 25, 2020
5.280
5.500
5.270
5.490
29,700
+0.17(+3.20%)
Sep 24, 2020
5.300
5.400
5.110
5.320
61,686
+0.00(+0.00%)
Sep 23, 2020
5.870
5.960
5.310
5.320
75,361
-0.59(-9.98%)
Sep 22, 2020
5.940
5.980
5.810
5.910
32,343
-0.05(-0.84%)
Sep 21, 2020
6.460
6.540
5.950
5.960
70,218
-0.56(-8.59%)
Sep 18, 2020
6.540
6.636
6.330
6.520
265,900
+0.09(+1.40%)
Sep 17, 2020
6.180
6.640
6.120
6.430
116,266
+0.19(+3.04%)
Sep 16, 2020
6.270
6.280
6.100
6.240
57,630
-0.10(-1.58%)
Sep 15, 2020
6.450
6.450
6.315
6.340
45,068
+0.04(+0.63%)
Sep 14, 2020
6.140
6.370
6.140
6.300
50,463
+0.25(+4.13%)
Sep 11, 2020
6.100
6.420
5.950
6.050
116,700
+0.16(+2.72%)
Sep 10, 2020
6.240
6.300
5.810
5.890
95,350
-0.20(-3.28%)
Sep 09, 2020
6.240
6.274
6.040
6.090
54,954
-0.08(-1.30%)
Sep 08, 2020
6.200
6.340
6.110
6.170
44,353
-0.09(-1.44%)
Sep 04, 2020
6.430
6.430
6.180
6.260
49,900
-0.05(-0.79%)
Sep 03, 2020
6.560
6.560
6.200
6.310
65,006
-0.23(-3.52%)
Sep 02, 2020
6.470
6.650
6.320
6.540
100,064
+0.16(+2.51%)
Sep 01, 2020
6.060
6.410
6.060
6.380
94,763
+0.38(+6.33%)
Aug 31, 2020
6.200
6.217
5.960
6.000
81,164
-0.01(-0.17%)
Aug 28, 2020
6.020
6.060
5.610
6.010
31,400
+0.05(+0.84%)
Aug 27, 2020
6.120
6.190
5.960
5.960
25,051
-0.13(-2.13%)
Aug 26, 2020
6.120
6.200
6.090
6.090
47,033
-0.02(-0.33%)
Aug 25, 2020
5.920
6.195
5.900
6.110
91,798
+0.20(+3.38%)
Aug 24, 2020
5.820
6.070
5.790
5.910
91,863
+0.09(+1.55%)
Aug 21, 2020
5.850
5.870
5.750
5.820
42,300
-0.03(-0.51%)
Aug 20, 2020
5.930
5.970
5.780
5.850
21,117
-0.15(-2.50%)
Aug 19, 2020
5.950
6.050
5.905
6.000
27,235
+0.05(+0.84%)
Aug 18, 2020
6.090
6.090
5.910
5.950
33,159
-0.10(-1.65%)
Aug 17, 2020
6.000
6.120
5.960
6.050
54,565
+0.07(+1.17%)
Aug 14, 2020
5.750
5.980
5.700
5.980
46,400
+0.26(+4.55%)
Aug 13, 2020
5.770
5.890
5.690
5.720
32,679
-0.09(-1.55%)
Aug 12, 2020
5.950
5.970
5.790
5.810
47,271
-0.07(-1.19%)
Aug 11, 2020
5.970
6.050
5.840
5.880
58,573
-0.05(-0.84%)
Aug 10, 2020
5.880
6.050
5.880
5.930
28,001
+0.10(+1.72%)
Aug 07, 2020
5.650
5.920
5.650
5.830
32,200
+0.16(+2.82%)
Aug 06, 2020
5.670
5.675
5.610
5.670
19,767
+0.01(+0.18%)
Aug 05, 2020
5.980
6.055
5.640
5.660
53,121
-0.24(-4.07%)
Aug 04, 2020
5.890
5.990
5.850
5.900
35,535
-0.03(-0.51%)
Aug 03, 2020
5.910
6.090
5.910
5.930
66,714
+0.01(+0.17%)
Jul 31, 2020
6.140
6.140
5.820
5.920
49,800
-0.25(-4.05%)
Jul 30, 2020
6.330
6.330
6.030
6.170
65,555
-0.02(-0.32%)
Jul 29, 2020
6.230
6.300
6.030
6.190
86,631
+0.01(+0.16%)
Jul 28, 2020
5.640
6.250
5.350
6.180
270,501
+0.54(+9.57%)
Jul 27, 2020
5.330
5.640
5.290
5.640
88,525
+0.33(+6.21%)
Jul 24, 2020
5.520
5.520
5.280
5.310
29,900
-0.24(-4.32%)
Jul 23, 2020
5.520
5.680
5.482
5.550
33,227
+0.00(+0.00%)
Jul 22, 2020
5.330
5.570
5.270
5.550
47,452
+0.18(+3.35%)
Jul 21, 2020
5.300
5.500
5.190
5.370
70,053
+0.10(+1.90%)
Jul 20, 2020
5.080
5.280
5.080
5.270
69,273
+0.16(+3.13%)
Jul 17, 2020
5.070
5.130
5.000
5.110
57,500
+0.02(+0.39%)
Jul 16, 2020
5.140
5.140
5.010
5.090
23,628
-0.05(-0.97%)
Jul 15, 2020
5.220
5.240
5.110
5.140
77,206
+0.04(+0.78%)
Jul 14, 2020
5.090
5.160
5.040
5.100
69,142
+0.10(+2.00%)
Jul 13, 2020
5.090
5.150
5.000
5.000
56,939
-0.04(-0.79%)
Jul 10, 2020
5.010
5.081
4.860
5.040
53,900
+0.02(+0.40%)
Jul 09, 2020
5.130
5.130
4.820
5.020
110,595
-0.12(-2.33%)
Jul 08, 2020
5.080
5.270
4.940
5.140
83,001
+0.04(+0.78%)
Jul 07, 2020
5.290
5.370
5.070
5.100
72,791
-0.24(-4.49%)
Jul 06, 2020
5.470
5.470
5.270
5.340
52,162
-0.01(-0.19%)
Jul 02, 2020
5.070
5.390
4.950
5.350
53,800
+0.33(+6.57%)
Jul 01, 2020
5.440
5.530
4.980
5.020
63,913
-0.44(-8.06%)
Jun 30, 2020
5.430
5.580
5.350
5.460
119,280
+0.00(+0.00%)
Jun 29, 2020
5.440
5.560
5.230
5.460
137,763
+0.06(+1.11%)
Jun 26, 2020
5.570
5.680
5.120
5.400
2,569,000
-0.19(-3.40%)
Jun 25, 2020
5.550
5.680
5.390
5.590
205,731
+0.07(+1.27%)
Jun 24, 2020
5.560
5.570
5.430
5.520
115,508
-0.01(-0.18%)
Jun 23, 2020
5.630
5.700
5.280
5.530
132,451
-0.05(-0.90%)
Jun 22, 2020
5.820
5.850
5.520
5.580
42,467
-0.17(-2.96%)
Jun 19, 2020
5.520
5.900
5.520
5.750
83,100
+0.23(+4.17%)
Jun 18, 2020
5.780
5.850
5.440
5.520
73,109
-0.22(-3.83%)
Jun 17, 2020
5.700
5.910
5.595
5.740
57,648
+0.06(+1.06%)
Jun 16, 2020
5.790
5.940
5.650
5.680
61,325
+0.01(+0.18%)
Jun 15, 2020
5.570
5.780
5.470
5.670
115,798
+0.13(+2.35%)
Jun 12, 2020
5.830
5.980
5.500
5.540
86,000
-0.16(-2.81%)
Jun 11, 2020
5.550
5.990
5.550
5.700
365,535
-0.26(-4.36%)
Jun 10, 2020
5.530
6.070
5.530
5.960
156,914
+0.38(+6.81%)
Jun 09, 2020
5.960
6.040
5.580
5.580
43,391
-0.42(-7.00%)
Jun 08, 2020
5.660
6.150
5.660
6.000
105,107
+0.36(+6.38%)
Jun 05, 2020
5.200
5.640
5.200
5.640
202,400
+0.50(+9.73%)
Jun 04, 2020
5.430
5.430
5.060
5.140
63,484
-0.23(-4.28%)
Jun 03, 2020
5.360
5.440
5.250
5.370
30,235
+0.12(+2.29%)
Jun 02, 2020
5.090
5.360
5.070
5.250
35,788
+0.18(+3.55%)
Jun 01, 2020
5.200
5.340
5.070
5.070
58,017
-0.14(-2.69%)
May 29, 2020
5.270
5.300
5.160
5.210
25,000
-0.06(-1.14%)
May 28, 2020
5.300
5.430
5.250
5.270
40,836
+0.01(+0.19%)
May 27, 2020
5.250
5.285
5.180
5.260
50,962
+0.07(+1.35%)
May 26, 2020
5.270
5.315
5.120
5.190
52,189
+0.02(+0.39%)
May 22, 2020
5.100
5.230
5.010
5.170
58,800
+0.04(+0.78%)
May 21, 2020
5.150
5.210
5.110
5.130
38,435
-0.08(-1.54%)
May 20, 2020
5.160
5.240
5.060
5.210
56,906
+0.07(+1.36%)
May 19, 2020
5.200
5.260
5.090
5.140
31,649
-0.05(-0.96%)
May 18, 2020
5.180
5.260
4.980
5.190
54,531
+0.12(+2.37%)
May 15, 2020
5.000
5.160
5.000
5.070
38,600
-0.02(-0.39%)
May 14, 2020
5.110
5.140
4.890
5.090
46,708
-0.17(-3.23%)
May 13, 2020
5.250
5.350
5.150
5.260
214,188
+0.02(+0.38%)
May 12, 2020
5.440
5.440
5.240
5.240
80,977
-0.14(-2.60%)
May 11, 2020
5.390
5.515
5.340
5.380
137,845
-0.01(-0.19%)
May 08, 2020
5.400
5.450
5.290
5.390
94,800
+0.10(+1.89%)
May 07, 2020
5.240
5.290
5.110
5.290
73,914
+0.06(+1.15%)
May 06, 2020
5.300
5.300
5.190
5.230
27,010
-0.08(-1.51%)
May 05, 2020
5.330
5.370
5.220
5.310
60,305
+0.06(+1.14%)
May 04, 2020
5.200
5.300
4.996
5.250
34,174
-0.04(-0.76%)
May 01, 2020
5.410
5.410
5.210
5.290
55,900
-0.21(-3.82%)
Apr 30, 2020
5.270
5.500
4.870
5.500
122,167
+0.20(+3.77%)
Apr 29, 2020
5.480
5.545
5.210
5.300
107,460
-0.14(-2.57%)
Apr 28, 2020
5.420
5.630
5.180
5.440
94,179
+0.06(+1.12%)
Apr 27, 2020
5.390
5.467
5.250
5.380
122,195
+0.10(+1.89%)
Apr 24, 2020
5.300
5.351
5.250
5.280
64,700
+0.09(+1.73%)
Apr 23, 2020
5.180
5.440
5.080
5.190
69,679
+0.14(+2.77%)
Apr 22, 2020
5.150
5.170
4.850
5.050
43,150
+0.01(+0.20%)
Apr 21, 2020
5.060
5.200
4.845
5.040
118,641
-0.07(-1.37%)
Apr 20, 2020
5.060
5.150
4.970
5.110
51,434
+0.03(+0.59%)
Apr 17, 2020
5.000
5.200
4.975
5.080
128,000
+0.09(+1.80%)
Apr 16, 2020
5.000
5.000
4.825
4.990
36,477
+0.04(+0.81%)
Apr 15, 2020
4.890
4.950
4.590
4.950
30,021
+0.07(+1.33%)
Apr 14, 2020
4.620
4.950
4.620
4.885
65,797
+0.31(+6.89%)
Apr 13, 2020
4.570
4.610
4.450
4.570
115,198
+0.03(+0.66%)
Apr 09, 2020
4.430
4.600
4.100
4.540
63,000
+0.06(+1.34%)
Apr 08, 2020
4.260
4.490
4.130
4.480
44,610
+0.31(+7.43%)
Apr 07, 2020
4.350
4.350
4.000
4.170
46,601
+0.10(+2.46%)
Apr 06, 2020
4.100
4.390
3.960
4.070
48,907
+0.06(+1.50%)
Apr 03, 2020
3.960
4.010
3.850
4.010
40,400
+0.06(+1.52%)
Apr 02, 2020
3.960
4.283
3.910
3.950
40,680
-0.05(-1.25%)
Apr 01, 2020
4.010
4.053
3.850
4.000
47,960
-0.09(-2.20%)
Mar 31, 2020
4.170
4.270
4.020
4.090
89,447
-0.09(-2.15%)
Mar 30, 2020
4.250
4.270
4.100
4.180
46,013
-0.14(-3.24%)
Mar 27, 2020
4.280
4.340
4.000
4.320
34,700
-0.02(-0.46%)
Mar 26, 2020
4.200
4.590
4.100
4.340
146,467
+0.15(+3.58%)
Mar 25, 2020
3.850
4.465
3.850
4.190
123,702
+0.39(+10.26%)
Mar 24, 2020
3.490
3.880
3.490
3.800
190,225
+0.42(+12.43%)
Mar 23, 2020
3.520
3.550
3.340
3.380
62,681
-0.12(-3.43%)
Mar 20, 2020
3.420
3.580
3.350
3.500
51,000
+0.08(+2.34%)
Mar 19, 2020
3.240
3.550
3.170
3.420
159,896
+0.03(+0.88%)
Mar 18, 2020
3.840
3.880
3.370
3.390
98,907
-0.63(-15.67%)
Mar 17, 2020
3.790
4.060
3.460
4.020
72,404
+0.30(+8.06%)
Mar 16, 2020
3.870
3.900
3.335
3.720
125,842
-0.54(-12.68%)
Mar 13, 2020
4.680
4.680
4.250
4.260
276,100
-0.13(-2.96%)
Mar 12, 2020
4.650
4.650
4.220
4.390
80,275
-0.36(-7.58%)
Mar 11, 2020
5.210
5.210
4.750
4.750
45,186
-0.47(-9.00%)
Mar 10, 2020
5.270
5.340
5.100
5.220
39,187
+0.04(+0.77%)
Mar 09, 2020
5.320
5.330
5.160
5.180
63,656
-0.34(-6.16%)
Mar 06, 2020
5.450
5.578
5.450
5.520
52,900
-0.03(-0.54%)
Mar 05, 2020
5.690
5.790
5.490
5.550
36,852
-0.21(-3.65%)
Mar 04, 2020
5.700
5.830
5.610
5.760
20,982
+0.10(+1.77%)
Mar 03, 2020
5.440
5.690
5.374
5.660
68,576
+0.18(+3.28%)
Mar 02, 2020
5.410
5.870
5.372
5.480
102,083
-0.12(-2.14%)
Feb 28, 2020
5.320
5.600
5.280
5.600
200,200
-0.48(-7.89%)
Feb 27, 2020
5.910
6.090
5.860
6.080
74,383
-0.03(-0.49%)
Feb 26, 2020
6.000
6.150
5.840
6.110
92,483
+0.11(+1.83%)
Feb 25, 2020
6.260
6.320
5.980
6.000
69,613
-0.28(-4.46%)
Feb 24, 2020
6.660
6.770
6.250
6.280
55,013
-0.56(-8.19%)
Feb 21, 2020
6.870
6.910
6.780
6.840
102,000
-0.08(-1.16%)
Feb 20, 2020
6.950
6.990
6.860
6.920
70,044
+0.01(+0.14%)
Feb 19, 2020
6.750
6.970
6.750
6.910
123,842
+0.21(+3.13%)
Feb 18, 2020
6.540
6.720
6.350
6.700
72,515
+0.16(+2.45%)
Feb 14, 2020
6.730
6.840
6.520
6.540
58,000
-0.20(-2.97%)
Feb 13, 2020
6.900
6.970
6.722
6.740
28,931
-0.17(-2.46%)
Feb 12, 2020
6.850
6.940
6.645
6.910
55,171
+0.07(+1.02%)
Feb 11, 2020
6.750
6.900
6.721
6.840
92,158
+0.10(+1.48%)
Feb 10, 2020
6.520
6.740
6.520
6.740
41,660
+0.14(+2.12%)
Feb 07, 2020
6.560
6.620
6.470
6.600
27,400
+0.03(+0.46%)
Feb 06, 2020
6.460
6.580
6.260
6.570
49,801
+0.11(+1.70%)
Feb 05, 2020
6.310
6.510
6.300
6.460
32,147
+0.20(+3.19%)
Feb 04, 2020
6.150
6.340
6.110
6.260
68,822
+0.17(+2.79%)
Feb 03, 2020
6.000
6.270
5.920
6.090
83,260
+0.09(+1.50%)
Jan 31, 2020
6.260
6.360
5.990
6.000
138,600
-0.30(-4.76%)
Jan 30, 2020
7.220
7.260
6.270
6.300
145,821
-0.60(-8.70%)
Jan 29, 2020
7.100
7.180
6.750
6.900
89,990
-0.20(-2.82%)
Jan 28, 2020
7.020
7.180
7.020
7.100
22,674
+0.10(+1.43%)
Jan 27, 2020
7.270
7.350
7.000
7.000
67,538
-0.38(-5.15%)
Jan 24, 2020
7.390
7.390
7.340
7.380
25,000
+0.04(+0.54%)
Jan 23, 2020
7.430
7.490
7.250
7.340
83,142
-0.08(-1.01%)
Jan 22, 2020
7.410
7.480
7.380
7.415
27,809
-0.03(-0.34%)
Jan 21, 2020
7.550
7.640
7.310
7.440
47,552
-0.10(-1.33%)
Jan 17, 2020
7.540
7.580
7.400
7.540
60,600
+0.02(+0.27%)
Jan 16, 2020
7.620
7.680
7.430
7.520
70,014
-0.04(-0.53%)
Jan 15, 2020
7.450
7.600
7.430
7.560
87,436
+0.19(+2.58%)
Jan 14, 2020
7.210
7.643
7.210
7.370
117,876
+0.18(+2.50%)
Jan 13, 2020
7.120
7.250
7.000
7.190
129,874
+0.03(+0.42%)
Jan 10, 2020
7.150
7.205
7.030
7.160
86,500
+0.06(+0.85%)
Jan 09, 2020
6.910
7.100
6.910
7.100
37,801
+0.17(+2.45%)
Jan 08, 2020
7.110
7.240
6.910
6.930
50,515
-0.25(-3.48%)
Jan 07, 2020
7.180
7.200
6.977
7.180
32,832
+0.00(+0.00%)
Jan 06, 2020
7.260
7.280
7.100
7.180
31,502
-0.11(-1.51%)
Jan 03, 2020
7.100
7.330
6.900
7.290
63,500
+0.01(+0.14%)
Jan 02, 2020
7.100
7.300
6.970
7.280
65,310
+0.22(+3.12%)
Dec 31, 2019
6.940
7.190
6.940
7.060
71,500
+0.15(+2.17%)
Dec 30, 2019
6.640
6.980
6.620
6.910
84,650
+0.20(+2.98%)
Dec 27, 2019
6.670
6.780
6.640
6.710
16,600
+0.10(+1.51%)
Dec 26, 2019
6.700
6.720
6.550
6.610
39,314
-0.11(-1.64%)
Dec 24, 2019
6.760
6.760
6.700
6.720
8,600
-0.06(-0.88%)
Dec 23, 2019
6.670
6.850
6.620
6.780
34,193
+0.06(+0.89%)
Dec 20, 2019
6.740
6.750
6.628
6.720
23,800
+0.06(+0.90%)
Dec 19, 2019
6.830
6.900
6.660
6.660
68,992
-0.11(-1.62%)
Dec 18, 2019
6.930
7.030
6.630
6.770
117,979
-0.09(-1.31%)
Dec 17, 2019
6.590
6.990
6.530
6.860
232,422
+0.31(+4.73%)
Dec 16, 2019
6.470
6.690
6.430
6.550
93,510
+0.03(+0.46%)
Dec 13, 2019
6.410
6.540
6.410
6.520
37,900
+0.05(+0.77%)
Dec 12, 2019
6.410
6.480
6.340
6.470
35,115
+0.11(+1.73%)
Dec 11, 2019
6.190
6.450
6.060
6.360
68,978
+0.17(+2.75%)
Dec 10, 2019
6.250
6.290
6.170
6.190
23,307
-0.02(-0.32%)
Dec 09, 2019
5.980
6.310
5.980
6.210
42,791
+0.17(+2.81%)
Dec 06, 2019
5.960
6.200
5.960
6.040
70,700
+0.08(+1.34%)
Dec 05, 2019
5.940
6.050
5.930
5.960
35,435
-0.04(-0.67%)
Dec 04, 2019
6.010
6.050
5.890
6.000
31,962
+0.00(+0.00%)
Dec 03, 2019
5.970
6.030
5.890
6.000
31,894
+0.03(+0.50%)
Dec 02, 2019
5.980
6.050
5.970
5.970
19,316
+0.00(+0.00%)
Nov 29, 2019
5.930
6.020
5.920
5.970
15,600
-0.05(-0.83%)
Nov 27, 2019
5.980
6.050
5.854
6.020
22,500
+0.03(+0.50%)
Nov 26, 2019
6.006
6.050
5.987
5.990
10,881
-0.11(-1.80%)
Nov 25, 2019
5.710
6.100
5.689
6.100
37,845
+0.28(+4.81%)
Nov 22, 2019
5.829
5.910
5.805
5.820
11,100
-0.12(-2.02%)
Nov 21, 2019
5.720
5.950
5.720
5.940
22,970
+0.08(+1.37%)
Nov 20, 2019
5.720
6.120
5.720
5.860
39,735
-0.19(-3.22%)
Nov 19, 2019
5.737
6.100
5.737
6.055
44,049
+0.33(+5.86%)
Nov 18, 2019
6.030
6.030
5.660
5.720
79,051
-0.28(-4.67%)
Nov 15, 2019
5.840
6.000
5.800
6.000
11,800
+0.20(+3.45%)
Nov 14, 2019
6.020
6.020
5.800
5.800
24,165
-0.25(-4.13%)
Nov 13, 2019
6.000
6.050
5.894
6.050
16,428
+0.04(+0.67%)
Nov 12, 2019
6.200
6.200
6.010
6.010
76,200
-0.23(-3.69%)
Nov 11, 2019
6.170
6.250
6.080
6.240
18,864
+0.02(+0.32%)
Nov 08, 2019
6.250
6.250
6.110
6.220
43,400
+0.09(+1.47%)
Nov 07, 2019
6.130
6.180
5.881
6.130
39,713
+0.13(+2.17%)
Nov 06, 2019
5.890
6.075
5.840
6.000
61,431
+0.14(+2.39%)
Nov 05, 2019
5.810
5.880
5.788
5.860
33,668
+0.11(+1.91%)
Nov 04, 2019
5.740
5.829
5.710
5.750
57,350
+0.04(+0.70%)
Nov 01, 2019
5.720
5.850
5.710
5.710
23,300
-0.07(-1.21%)
Oct 31, 2019
5.800
5.832
5.590
5.780
20,400
-0.05(-0.86%)
Oct 30, 2019
5.660
5.890
5.640
5.830
44,708
+0.13(+2.28%)
Oct 29, 2019
5.520
5.850
5.500
5.700
41,915
+0.19(+3.45%)
Oct 28, 2019
5.440
5.580
5.350
5.510
52,960
+0.05(+0.92%)
Oct 25, 2019
5.350
5.460
5.250
5.460
19,700
+0.17(+3.21%)
Oct 24, 2019
5.150
5.330
5.150
5.290
17,390
+0.14(+2.72%)
Oct 23, 2019
5.190
5.240
5.120
5.150
20,154
-0.03(-0.58%)
Oct 22, 2019
5.170
5.220
5.150
5.180
9,140
-0.02(-0.38%)
Oct 21, 2019
5.300
5.310
5.170
5.200
12,049
-0.03(-0.57%)
Oct 18, 2019
5.310
5.400
5.230
5.230
33,300
-0.11(-2.06%)
Oct 17, 2019
5.110
5.390
5.090
5.340
47,231
+0.23(+4.50%)
Oct 16, 2019
4.970
5.150
4.960
5.110
21,081
+0.11(+2.20%)
Oct 15, 2019
5.010
5.030
4.960
5.000
8,747
-0.05(-0.99%)
Oct 14, 2019
4.960
5.050
4.950
5.050
25,779
+0.04(+0.80%)
Oct 11, 2019
4.980
5.020
4.960
5.010
13,500
+0.06(+1.21%)
Oct 10, 2019
4.960
4.980
4.940
4.950
7,787
+0.07(+1.43%)
Oct 09, 2019
4.920
4.970
4.850
4.880
20,305
-0.04(-0.81%)
Oct 08, 2019
4.870
4.920
4.870
4.920
11,299
+0.05(+1.03%)
Oct 07, 2019
4.920
4.925
4.850
4.870
22,346
-0.02(-0.41%)
Oct 04, 2019
4.870
4.985
4.870
4.890
22,700
+0.01(+0.20%)
Oct 03, 2019
4.860
4.940
4.860
4.880
12,725
-0.02(-0.41%)
Oct 02, 2019
5.000
5.000
4.760
4.900
66,923
-0.11(-2.20%)
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
.