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
Hennessy Capital Acquisition Corp IV Cl A
(NQ:
HCAC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 31, 2020
10.13
10.13
10.11
10.11
808
-0.02(-0.20%)
Mar 30, 2020
10.10
10.14
10.10
10.13
1,485
+0.05(+0.50%)
Mar 27, 2020
9.950
10.15
9.950
10.08
24,100
-0.07(-0.69%)
Mar 26, 2020
10.25
10.25
10.04
10.15
5,125
+0.14(+1.40%)
Mar 25, 2020
9.980
10.16
9.950
10.01
52,987
+0.03(+0.30%)
Mar 24, 2020
9.920
9.980
9.920
9.980
123,322
+0.07(+0.71%)
Mar 23, 2020
9.950
9.960
9.890
9.910
77,925
-0.05(-0.50%)
Mar 20, 2020
9.960
9.960
9.960
9.960
50,100
+0.14(+1.43%)
Mar 19, 2020
9.800
9.820
9.750
9.820
1,368
+0.07(+0.72%)
Mar 18, 2020
9.950
10.19
9.210
9.750
611,300
-0.44(-4.32%)
Mar 17, 2020
9.950
10.30
9.950
10.19
266,200
+0.10(+0.99%)
Mar 16, 2020
10.10
10.10
10.09
600,001
-0.01(-0.10%)
Mar 13, 2020
10.23
10.26
10.10
10.10
1,301,500
-0.09(-0.88%)
Mar 12, 2020
10.06
10.19
10.02
10.19
561,828
-0.03(-0.29%)
Mar 11, 2020
10.18
10.25
10.17
10.22
62,858
+0.02(+0.20%)
Mar 10, 2020
10.22
10.28
10.18
10.20
4,207,831
-0.02(-0.20%)
Mar 09, 2020
10.25
10.25
10.21
10.22
58,812
-0.03(-0.29%)
Mar 06, 2020
10.25
10.25
10.25
1,400
+0.00(+0.00%)
Mar 05, 2020
10.26
10.26
10.25
10.25
10,401
+0.02(+0.20%)
Mar 04, 2020
10.24
10.24
10.23
10.23
100,702
-0.02(-0.20%)
Mar 03, 2020
10.26
10.26
10.24
10.25
209,094
+0.00(+0.00%)
Mar 02, 2020
10.26
10.26
10.25
10.25
604,303
-0.01(-0.10%)
Feb 28, 2020
10.25
10.28
10.23
10.26
163,000
-0.04(-0.39%)
Feb 27, 2020
10.30
10.30
10.30
10.30
102
+0.04(+0.39%)
Feb 26, 2020
10.26
10.26
10.26
10.26
7,702
+0.01(+0.10%)
Feb 25, 2020
10.28
10.28
10.25
10.25
7,474
-0.05(-0.49%)
Feb 24, 2020
10.30
10.38
10.30
10.30
337,204
-0.02(-0.19%)
Feb 21, 2020
10.30
10.30
10.32
4,284
+0.02(+0.19%)
Feb 20, 2020
10.32
10.32
10.30
10.30
1,323
+0.04(+0.39%)
Feb 19, 2020
10.28
10.28
10.26
10.26
3,924
+0.02(+0.20%)
Feb 18, 2020
10.29
10.29
10.24
10.24
92,346
-0.04(-0.39%)
Feb 14, 2020
10.38
10.38
10.24
10.28
490,200
+0.01(+0.10%)
Feb 13, 2020
10.27
10.27
10.27
10.27
326
+0.00(+0.00%)
Feb 12, 2020
10.27
10.27
10.27
2
+0.00(+0.00%)
Feb 11, 2020
10.27
10.27
10.27
10.27
2,615
+0.00(+0.00%)
Feb 10, 2020
10.27
10.27
10.27
100
+0.00(+0.00%)
Feb 07, 2020
10.29
10.29
10.27
10.27
3,500
+0.03(+0.29%)
Feb 06, 2020
10.28
10.29
10.24
10.24
56,678
-0.02(-0.19%)
Feb 05, 2020
10.27
10.27
10.25
10.26
208,038
+0.00(+0.00%)
Feb 04, 2020
10.26
10.28
10.26
10.26
227,135
+0.02(+0.20%)
Feb 03, 2020
10.26
10.26
10.24
10.24
6,986
+0.01(+0.10%)
Jan 31, 2020
10.23
10.23
10.23
10.23
250,000
+0.00(+0.00%)
Jan 30, 2020
10.23
10.26
10.23
10.23
37,601
+0.00(+0.00%)
Jan 28, 2020
10.23
10.23
10.23
0
+0.00(+0.04%)
Jan 27, 2020
10.23
10.23
10.23
10.23
18,010
-0.02(-0.23%)
Jan 24, 2020
10.25
10.25
10.25
10.25
2,900
-0.01(-0.10%)
Jan 23, 2020
10.26
10.26
10.26
20
+0.00(+0.00%)
Jan 22, 2020
10.23
10.26
10.23
10.26
5,312
+0.03(+0.29%)
Jan 21, 2020
10.21
10.25
10.21
10.23
581,118
+0.00(+0.00%)
Jan 17, 2020
10.23
10.23
10.23
10.23
5,600
-0.02(-0.20%)
Jan 16, 2020
10.24
10.25
10.22
10.25
75,663
+0.03(+0.29%)
Jan 15, 2020
10.20
10.23
10.20
10.22
523,497
+0.02(+0.20%)
Jan 14, 2020
10.20
10.20
10.20
10.20
530,325
+0.00(+0.00%)
Jan 13, 2020
10.20
10.20
10.20
3
+0.00(+0.00%)
Jan 10, 2020
10.20
10.20
10.20
10.20
1,000
+0.00(+0.00%)
Jan 09, 2020
10.20
10.21
10.20
10.20
39,211
-0.04(-0.39%)
Jan 08, 2020
10.20
10.24
10.20
10.24
625,470
+0.05(+0.49%)
Jan 07, 2020
10.20
10.20
10.19
10.19
300,125
+0.01(+0.10%)
Jan 06, 2020
10.16
10.18
10.16
10.18
53,100
+0.02(+0.20%)
Jan 03, 2020
10.16
10.16
10.16
10.16
19,200
+0.00(+0.00%)
Jan 02, 2020
10.15
10.16
10.15
10.16
64,080
+0.00(+0.00%)
Dec 31, 2019
10.14
10.16
10.14
10.16
45,700
+0.00(+0.00%)
Dec 30, 2019
10.15
10.16
10.15
10.16
5,275
+0.02(+0.20%)
Dec 27, 2019
10.14
10.14
10.14
10.14
100,500
+0.01(+0.10%)
Dec 26, 2019
10.13
10.13
10.13
10.13
1,000
-0.01(-0.10%)
Dec 23, 2019
10.14
10.14
10.14
0
-0.01(-0.10%)
Dec 20, 2019
10.14
10.15
10.14
10.15
24,400
+0.00(+0.00%)
Dec 19, 2019
10.14
10.15
10.11
10.15
121,080
+0.02(+0.20%)
Dec 18, 2019
10.13
10.13
10.12
10.13
6,100
+0.00(+0.00%)
Dec 17, 2019
10.13
10.13
10.13
10.13
1,950
-0.01(-0.10%)
Dec 16, 2019
10.11
10.14
10.11
10.14
5,906
+0.04(+0.40%)
Dec 13, 2019
10.10
10.10
10.10
10.10
2,200
+0.00(+0.00%)
Dec 12, 2019
10.10
10.10
10.10
10.10
36,917
+0.00(+0.00%)
Dec 11, 2019
10.10
10.10
10.10
10.10
2,002
+0.01(+0.10%)
Dec 10, 2019
10.09
10.09
10.08
10.09
27,100
+0.00(+0.00%)
Dec 09, 2019
10.08
10.09
10.08
10.09
13,000
+0.00(+0.00%)
Dec 06, 2019
10.09
10.09
10.09
100
+0.00(+0.00%)
Dec 05, 2019
10.09
10.09
10.09
10.09
2,605
+0.01(+0.10%)
Dec 04, 2019
10.08
10.08
10.08
10.08
4,100
+0.01(+0.10%)
Dec 02, 2019
10.07
10.07
10.07
0
+0.00(+0.00%)
Nov 29, 2019
10.06
10.07
10.06
10.07
16,500
+0.01(+0.10%)
Nov 27, 2019
10.06
10.06
10.06
10.06
1,000
+0.00(+0.00%)
Nov 26, 2019
10.06
10.06
10.06
10.06
1,010
+0.00(+0.00%)
Nov 25, 2019
10.06
10.06
10.06
10.06
1,010
+0.01(+0.10%)
Nov 22, 2019
10.05
10.05
10.05
10.05
1,000
+0.01(+0.10%)
Nov 20, 2019
10.04
10.04
10.04
0
+0.00(+0.00%)
Nov 19, 2019
10.04
10.04
10.04
10.04
15,611
+0.01(+0.10%)
Nov 18, 2019
10.06
10.06
10.03
10.03
445
-0.00(-0.00%)
Nov 13, 2019
10.03
10.03
10.03
0
-0.03(-0.30%)
Nov 11, 2019
10.06
10.06
10.06
0
+0.01(+0.10%)
Nov 08, 2019
10.08
10.08
10.05
10.05
4,400
+0.00(+0.00%)
Nov 07, 2019
10.05
10.06
10.05
10.05
52,042
+0.00(+0.00%)
Nov 06, 2019
10.06
10.06
10.05
10.05
3,001
+0.00(+0.00%)
Nov 05, 2019
10.03
10.05
10.03
10.05
3,300
-0.01(-0.10%)
Nov 01, 2019
10.06
10.06
10.06
0
+0.01(+0.10%)
Oct 31, 2019
10.03
10.05
10.03
10.05
2,403
+0.02(+0.20%)
Oct 30, 2019
10.05
10.06
10.03
10.03
200,300
-0.01(-0.10%)
Oct 29, 2019
10.04
10.04
10.04
10.04
359
-0.02(-0.20%)
Oct 23, 2019
10.06
10.06
10.06
0
+0.00(+0.00%)
Oct 21, 2019
10.06
10.06
10.06
0
+0.03(+0.30%)
Oct 18, 2019
10.01
10.03
10.01
10.03
4,000
+0.03(+0.30%)
Oct 17, 2019
10.00
10.00
10.00
10.00
1,071
+0.00(+0.00%)
Oct 16, 2019
10.00
10.00
10.00
10.00
227
+0.00(+0.00%)
Oct 15, 2019
10.00
10.00
10.00
10.00
368
+0.04(+0.40%)
Oct 14, 2019
9.960
9.960
9.960
33
+0.00(+0.00%)
Oct 11, 2019
10.05
10.05
9.960
9.960
7,500
-0.10(-0.99%)
Oct 10, 2019
10.06
10.06
10.00
10.06
663
-0.03(-0.30%)
Oct 09, 2019
10.10
10.10
10.09
10.09
465
-0.05(-0.49%)
Oct 08, 2019
10.14
10.14
10.14
10.14
198
+0.13(+1.30%)
Oct 07, 2019
10.01
10.01
10.01
10.01
1,901
+0.00(+0.00%)
Oct 02, 2019
10.01
10.01
10.01
0
+0.00(+0.00%)
Oct 01, 2019
10.01
10.01
10.01
40
+0.00(+0.00%)
Sep 30, 2019
10.01
10.01
10.01
10
+0.00(+0.00%)
Sep 27, 2019
10.01
10.01
10.01
20
+0.00(+0.00%)
Sep 26, 2019
10.00
10.01
10.00
10.01
3,120
+0.01(+0.10%)
Sep 25, 2019
10.07
10.07
10.00
10.00
9,128
-0.05(-0.50%)
Sep 24, 2019
10.08
10.08
10.05
10.05
1,684
-0.07(-0.69%)
Sep 23, 2019
10.12
10.12
10.12
10.12
200
-0.03(-0.30%)
Sep 20, 2019
10.02
10.18
10.00
10.15
4,700
+0.13(+1.30%)
Sep 19, 2019
10.02
10.02
10.02
10.02
10,364
+0.02(+0.20%)
Sep 18, 2019
10.01
10.01
9.990
10.00
24,802
-0.01(-0.10%)
Sep 16, 2019
10.01
10.01
10.01
0
+0.00(+0.00%)
Sep 13, 2019
10.01
10.02
10.01
10.01
2,100
-0.01(-0.10%)
Sep 12, 2019
10.02
10.02
10.02
10.02
100
+0.00(+0.00%)
Sep 11, 2019
10.04
10.04
10.02
10.02
10,662
-0.03(-0.30%)
Sep 10, 2019
10.00
10.05
10.00
10.05
4,732
+0.05(+0.50%)
Sep 09, 2019
10.00
10.00
10.00
10.00
75,006
-0.01(-0.10%)
Sep 06, 2019
10.00
10.01
10.00
10.01
107,600
+0.01(+0.10%)
Sep 05, 2019
10.00
10.00
10.00
10.00
2,102
+0.00(+0.00%)
Sep 04, 2019
10.00
10.00
10.00
10.00
7,922
+0.00(+0.00%)
Sep 03, 2019
10.00
10.00
10.00
10.00
4,480
-0.02(-0.20%)
Aug 30, 2019
10.00
10.02
10.00
10.02
51,800
+0.03(+0.26%)
Aug 29, 2019
9.994
9.994
9.994
9.994
1,016
-0.01(-0.06%)
Aug 28, 2019
10.00
10.00
10.00
10.00
17,704
+0.02(+0.20%)
Aug 27, 2019
9.980
9.980
9.970
9.980
93,811
+0.01(+0.10%)
Aug 26, 2019
9.970
9.970
9.970
9.970
500
+0.00(+0.00%)
Aug 23, 2019
9.970
9.970
9.950
9.970
11,500
-0.01(-0.10%)
Aug 22, 2019
9.980
9.980
9.980
9.980
549
-0.02(-0.20%)
Aug 21, 2019
10.00
10.00
10.00
10.00
10,061
+0.01(+0.10%)
Aug 20, 2019
9.990
9.990
9.990
9.990
1,014
+0.01(+0.10%)
Aug 19, 2019
9.980
9.980
9.980
9.980
4,666
+0.00(+0.00%)
Aug 16, 2019
9.980
9.980
9.980
9.980
800
-0.01(-0.10%)
Aug 15, 2019
9.950
9.990
9.940
9.990
76,398
+0.01(+0.10%)
Aug 14, 2019
9.970
9.980
9.970
9.980
3,725
+0.02(+0.16%)
Aug 13, 2019
9.964
9.964
9.964
9.964
194
-0.01(-0.06%)
Aug 12, 2019
9.970
9.970
9.970
48
+0.00(+0.00%)
Aug 08, 2019
9.970
9.970
9.970
0
-0.01(-0.10%)
Aug 07, 2019
10.00
10.00
9.980
132,207
-0.02(-0.20%)
Aug 06, 2019
9.980
10.09
9.980
10.00
658,803
+0.02(+0.20%)
Aug 02, 2019
9.970
9.980
9.970
9.980
700
+0.01(+0.10%)
Aug 01, 2019
10.00
10.00
9.970
9.970
2,258,358
-0.02(-0.20%)
Jul 31, 2019
9.980
10.00
9.960
9.990
4,302
+0.03(+0.30%)
Jul 30, 2019
9.960
9.960
9.960
3
+0.00(+0.00%)
Jul 29, 2019
9.960
9.960
9.960
9.960
100
+0.00(+0.00%)
Jul 26, 2019
9.960
9.960
9.960
9.960
200
+0.00(+0.00%)
Jul 25, 2019
9.960
9.960
9.960
9.960
4,904
+0.01(+0.10%)
Jul 24, 2019
9.950
9.950
9.950
10
+0.00(+0.00%)
Jul 23, 2019
9.950
9.950
9.930
9.950
1,602
-0.05(-0.50%)
Jul 22, 2019
10.00
10.00
10.00
12
+0.00(+0.00%)
Jul 19, 2019
10.00
10.00
10.00
10.00
2,800
+0.00(+0.00%)
Jul 18, 2019
10.00
10.00
10.00
10.00
1,000
+0.03(+0.25%)
Jul 17, 2019
9.975
9.975
9.975
9.975
100,000
+0.00(+0.00%)
Jul 16, 2019
9.950
9.975
9.950
9.975
367,857
+0.04(+0.38%)
Jul 15, 2019
9.944
9.950
9.932
9.937
36,141
+0.01(+0.07%)
Jul 12, 2019
9.930
9.930
9.930
2
+0.00(+0.00%)
Jul 10, 2019
9.930
9.930
9.930
0
+0.03(+0.30%)
Jul 09, 2019
9.900
9.900
9.900
9.900
20,000
+0.00(+0.00%)
Jul 08, 2019
9.900
9.950
9.900
9.900
37,691
+0.00(+0.00%)
Jul 05, 2019
9.900
9.900
9.900
1
+0.00(+0.00%)
Jul 03, 2019
9.900
9.900
9.900
9.900
3,100
+0.00(+0.00%)
Jul 02, 2019
9.900
9.900
9.890
9.900
39,940
+0.00(+0.00%)
Jul 01, 2019
9.900
9.910
9.900
9.900
49,400
+0.00(+0.00%)
Jun 28, 2019
9.990
9.990
9.900
9.900
4,000
-0.02(-0.20%)
Jun 27, 2019
9.920
9.950
9.920
9.920
453,625
-0.03(-0.25%)
Jun 26, 2019
9.960
9.960
9.945
9.945
29,055
-0.00(-0.05%)
Jun 25, 2019
9.950
9.950
9.950
9.950
100
+0.00(+0.00%)
Jun 24, 2019
9.950
9.950
9.950
9.950
401
+0.01(+0.10%)
Jun 21, 2019
9.920
9.950
9.920
9.940
202,600
+0.04(+0.40%)
Jun 20, 2019
9.900
9.900
9.900
9.900
35,100
-0.02(-0.20%)
Jun 18, 2019
9.920
9.920
9.920
0
-0.03(-0.30%)
Jun 17, 2019
10.05
10.05
9.950
9.950
51,349
-0.10(-1.00%)
Jun 14, 2019
9.880
10.05
9.880
10.05
6,700
+0.17(+1.72%)
Jun 13, 2019
9.900
9.900
9.880
9.880
4,771
-0.02(-0.20%)
Jun 12, 2019
9.950
9.950
9.900
9.900
4,100
+0.00(+0.00%)
Jun 11, 2019
9.900
9.900
9.900
9.900
60,880
+0.02(+0.20%)
Jun 10, 2019
9.880
9.880
9.880
9.880
80,685
+0.00(+0.00%)
Jun 06, 2019
9.880
9.880
9.880
0
+0.02(+0.20%)
Jun 05, 2019
9.880
9.880
9.860
9.860
400
-0.02(-0.20%)
Jun 04, 2019
9.880
9.880
9.880
9.880
3,910
+0.00(+0.00%)
May 31, 2019
9.880
9.880
9.880
0
+0.00(+0.00%)
May 30, 2019
9.890
9.920
9.850
9.880
84,561
+0.01(+0.10%)
May 29, 2019
9.870
9.870
9.870
9.870
1,081
+0.00(+0.00%)
May 28, 2019
9.870
9.870
9.870
1
+0.00(+0.00%)
May 24, 2019
9.860
9.900
9.850
9.870
38,500
+0.01(+0.10%)
May 23, 2019
9.850
9.860
9.850
9.860
26,276
+0.00(+0.00%)
May 22, 2019
9.850
9.870
9.850
9.860
63,505
+0.01(+0.10%)
May 21, 2019
9.870
9.870
9.850
9.850
15,362
-0.02(-0.20%)
May 17, 2019
9.870
9.870
9.870
0
+0.00(+0.00%)
May 16, 2019
9.870
9.870
9.870
1
+0.00(+0.00%)
May 15, 2019
9.850
9.880
9.850
9.870
196,538
+0.01(+0.10%)
May 14, 2019
9.850
9.870
9.850
9.860
50,547
+0.01(+0.09%)
May 13, 2019
9.851
9.851
9.851
9.851
196
-0.02(-0.19%)
May 10, 2019
9.860
9.870
9.860
9.870
51,000
+0.01(+0.10%)
May 09, 2019
9.860
9.860
9.860
9.860
3,300
+0.00(+0.00%)
May 08, 2019
9.860
9.860
9.860
11
+0.00(+0.00%)
May 06, 2019
9.860
9.860
9.860
0
+0.00(+0.00%)
May 03, 2019
9.896
9.905
9.860
9.860
700
+0.00(+0.00%)
May 02, 2019
9.860
9.860
9.860
9.860
201
+0.02(+0.20%)
Apr 30, 2019
9.840
9.840
9.840
0
-0.03(-0.30%)
Apr 29, 2019
9.860
9.860
9.870
1,470,036
+0.01(+0.10%)
Apr 26, 2019
9.880
9.880
9.860
9.860
130,500
-0.01(-0.10%)
Apr 25, 2019
9.850
9.890
9.850
9.870
141,695
+0.02(+0.20%)
Apr 24, 2019
9.840
9.850
9.840
9.850
18,418
+0.04(+0.41%)
Apr 23, 2019
9.810
9.810
9.810
9.810
111
-0.03(-0.30%)
Apr 22, 2019
9.840
9.840
9.840
12
+0.00(+0.00%)
Apr 18, 2019
9.870
10.34
9.840
9.840
21,200
+0.00(+0.00%)
Apr 17, 2019
9.890
9.890
9.830
9.840
138,083
+0.00(+0.00%)
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
.