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
Quicklogic Corp
(NQ:
QUIK
)
13.25
+0.60 (+4.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2021
6.390
6.640
6.350
6.580
125,200
+0.08(+1.23%)
Apr 29, 2021
6.710
6.950
6.440
6.500
68,788
-0.14(-2.11%)
Apr 28, 2021
6.770
6.790
6.510
6.640
29,986
-0.22(-3.21%)
Apr 27, 2021
7.250
7.250
6.850
6.860
55,233
-0.47(-6.41%)
Apr 26, 2021
6.800
7.340
6.590
7.330
66,899
+0.62(+9.24%)
Apr 23, 2021
6.100
6.730
6.050
6.710
63,500
+0.61(+10.00%)
Apr 22, 2021
6.210
6.380
5.870
6.100
49,973
-0.10(-1.61%)
Apr 21, 2021
5.900
6.280
5.880
6.200
41,026
+0.32(+5.44%)
Apr 20, 2021
6.120
6.120
5.680
5.880
131,850
-0.21(-3.45%)
Apr 19, 2021
6.380
6.480
6.050
6.090
96,680
-0.48(-7.31%)
Apr 16, 2021
6.340
6.660
6.180
6.570
78,000
+0.17(+2.66%)
Apr 15, 2021
6.710
6.860
6.020
6.400
145,928
-0.26(-3.90%)
Apr 14, 2021
6.770
6.980
6.600
6.660
41,943
-0.14(-2.06%)
Apr 13, 2021
6.890
6.980
6.360
6.800
101,186
-0.15(-2.16%)
Apr 12, 2021
7.160
7.290
6.820
6.950
32,087
-0.23(-3.20%)
Apr 09, 2021
7.260
7.380
7.130
7.180
32,800
-0.19(-2.58%)
Apr 08, 2021
7.740
7.740
7.330
7.370
61,896
-0.23(-3.03%)
Apr 07, 2021
7.790
7.790
7.250
7.600
62,287
-0.26(-3.31%)
Apr 06, 2021
7.450
8.120
7.410
7.860
119,730
+0.41(+5.50%)
Apr 05, 2021
7.930
7.930
7.290
7.450
92,973
-0.18(-2.36%)
Apr 01, 2021
7.050
7.770
7.010
7.630
146,000
+0.71(+10.26%)
Mar 31, 2021
6.530
7.150
6.270
6.920
118,385
+0.44(+6.79%)
Mar 30, 2021
6.600
6.880
6.260
6.480
131,811
-0.07(-1.07%)
Mar 29, 2021
7.300
7.408
6.550
6.550
100,170
-0.75(-10.27%)
Mar 26, 2021
7.190
7.510
7.040
7.300
91,800
+0.11(+1.53%)
Mar 25, 2021
6.590
7.330
6.590
7.190
143,512
+0.18(+2.57%)
Mar 24, 2021
7.920
8.120
7.000
7.010
195,359
-0.78(-10.01%)
Mar 23, 2021
8.470
8.650
7.700
7.790
205,669
-0.65(-7.70%)
Mar 22, 2021
7.960
8.770
7.800
8.440
213,675
+0.54(+6.84%)
Mar 19, 2021
7.860
8.180
7.710
7.900
167,100
+0.13(+1.67%)
Mar 18, 2021
8.200
8.280
7.660
7.770
135,587
-0.60(-7.17%)
Mar 17, 2021
8.030
8.500
7.810
8.370
108,592
+0.13(+1.58%)
Mar 16, 2021
8.590
8.720
8.050
8.240
112,099
-0.17(-2.02%)
Mar 15, 2021
8.100
8.590
8.000
8.410
163,728
+0.47(+5.92%)
Mar 12, 2021
8.000
8.140
7.520
7.940
117,700
-0.19(-2.34%)
Mar 11, 2021
7.240
8.270
7.200
8.130
308,056
+1.05(+14.83%)
Mar 10, 2021
6.990
7.260
6.800
7.080
146,121
-0.08(-1.12%)
Mar 09, 2021
6.200
7.160
6.180
7.160
200,751
+0.89(+14.19%)
Mar 08, 2021
6.790
7.170
6.250
6.270
207,520
-0.64(-9.26%)
Mar 05, 2021
6.330
7.160
5.945
6.910
403,600
+0.59(+9.34%)
Mar 04, 2021
7.210
7.360
6.030
6.320
466,246
-0.88(-12.22%)
Mar 03, 2021
8.120
8.420
7.200
7.200
386,695
-0.88(-10.89%)
Mar 02, 2021
8.780
9.000
8.000
8.080
354,945
-0.75(-8.49%)
Mar 01, 2021
9.060
10.30
8.600
8.830
1,143,020
-0.07(-0.79%)
Feb 26, 2021
7.310
9.260
7.080
8.900
907,400
+1.48(+19.95%)
Feb 25, 2021
6.840
7.460
6.470
7.420
320,653
+0.58(+8.48%)
Feb 24, 2021
6.810
6.950
6.600
6.840
322,027
+0.26(+3.95%)
Feb 23, 2021
7.030
7.150
6.160
6.580
525,107
-0.87(-11.68%)
Feb 22, 2021
8.570
8.570
7.330
7.450
671,885
-1.51(-16.85%)
Feb 19, 2021
7.780
9.000
7.100
8.960
1,546,000
+1.04(+13.13%)
Feb 18, 2021
9.840
12.49
7.580
7.920
12,357,509
+0.75(+10.46%)
Feb 17, 2021
7.060
7.400
6.590
7.170
313,691
+0.11(+1.56%)
Feb 16, 2021
7.110
7.270
6.220
7.060
874,414
+0.02(+0.28%)
Feb 12, 2021
5.680
8.170
5.623
7.040
3,453,100
+1.57(+28.70%)
Feb 11, 2021
4.590
5.490
4.520
5.470
447,730
+0.99(+22.10%)
Feb 10, 2021
4.500
4.540
4.219
4.480
97,940
+0.12(+2.75%)
Feb 09, 2021
4.210
4.360
4.170
4.360
56,363
+0.15(+3.56%)
Feb 08, 2021
4.270
4.470
4.110
4.210
99,971
-0.09(-2.09%)
Feb 05, 2021
4.400
4.444
4.100
4.300
66,900
-0.10(-2.27%)
Feb 04, 2021
4.250
4.430
4.230
4.400
109,027
+0.24(+5.77%)
Feb 03, 2021
3.950
4.170
3.900
4.160
67,880
+0.28(+7.22%)
Feb 02, 2021
3.630
4.055
3.630
3.880
145,240
+0.12(+3.19%)
Feb 01, 2021
3.820
3.913
3.650
3.760
138,209
-0.08(-2.08%)
Jan 29, 2021
3.900
3.950
3.710
3.840
67,300
+0.00(+0.00%)
Jan 28, 2021
4.000
4.060
3.800
3.840
80,075
-0.11(-2.78%)
Jan 27, 2021
4.240
4.250
3.890
3.950
115,184
-0.29(-6.84%)
Jan 26, 2021
4.200
4.380
4.200
4.240
118,197
-0.19(-4.29%)
Jan 25, 2021
4.520
4.610
4.350
4.430
88,316
-0.09(-1.99%)
Jan 22, 2021
4.620
4.620
4.480
4.520
46,700
-0.10(-2.16%)
Jan 21, 2021
4.570
4.726
4.460
4.620
75,643
+0.04(+0.87%)
Jan 20, 2021
4.610
4.700
4.498
4.580
115,668
+0.07(+1.55%)
Jan 19, 2021
4.300
4.660
4.300
4.510
218,718
+0.07(+1.58%)
Jan 15, 2021
4.360
4.490
4.220
4.440
116,800
+0.10(+2.30%)
Jan 14, 2021
4.140
4.350
4.140
4.340
124,528
+0.25(+6.11%)
Jan 13, 2021
3.990
4.150
3.940
4.090
68,231
+0.15(+3.81%)
Jan 12, 2021
3.900
4.029
3.850
3.940
114,600
+0.04(+1.03%)
Jan 11, 2021
3.970
4.014
3.860
3.900
91,065
-0.08(-2.01%)
Jan 08, 2021
4.000
4.170
3.810
3.980
92,300
+0.00(+0.00%)
Jan 07, 2021
3.960
4.190
3.920
3.980
98,455
+0.09(+2.31%)
Jan 06, 2021
4.080
4.103
3.830
3.890
73,851
-0.19(-4.66%)
Jan 05, 2021
3.590
4.160
3.590
4.080
202,458
+0.48(+13.33%)
Jan 04, 2021
3.960
3.970
3.510
3.600
100,706
-0.19(-5.01%)
Dec 31, 2020
3.790
3.790
3.790
131,811
+0.05(+1.34%)
Dec 30, 2020
3.540
3.940
3.540
3.740
131,811
+0.17(+4.76%)
Dec 29, 2020
3.900
3.900
3.500
3.570
118,990
-0.34(-8.70%)
Dec 28, 2020
3.730
3.990
3.620
3.910
153,770
+0.27(+7.42%)
Dec 24, 2020
3.860
3.930
3.620
3.640
73,500
-0.21(-5.45%)
Dec 23, 2020
4.280
4.380
3.820
3.850
184,896
-0.39(-9.20%)
Dec 22, 2020
4.180
4.580
4.150
4.240
313,457
+0.09(+2.17%)
Dec 21, 2020
3.410
4.220
3.340
4.150
497,119
+0.77(+22.78%)
Dec 18, 2020
3.170
3.440
3.170
3.380
208,200
+0.23(+7.30%)
Dec 17, 2020
3.020
3.250
3.020
3.150
59,782
+0.12(+3.96%)
Dec 16, 2020
3.080
3.140
3.000
3.030
31,065
-0.07(-2.26%)
Dec 15, 2020
3.170
3.170
3.060
3.100
35,868
-0.01(-0.32%)
Dec 14, 2020
3.120
3.140
3.030
3.110
43,821
-0.03(-0.96%)
Dec 11, 2020
3.120
3.140
2.980
3.140
72,600
+0.02(+0.64%)
Dec 10, 2020
3.190
3.190
3.080
3.120
48,403
-0.03(-0.95%)
Dec 09, 2020
3.260
3.280
3.100
3.150
27,502
-0.11(-3.37%)
Dec 08, 2020
3.220
3.300
3.190
3.260
42,318
+0.03(+0.93%)
Dec 07, 2020
3.260
3.303
3.144
3.230
57,756
+0.00(+0.00%)
Dec 04, 2020
3.230
3.311
3.151
3.230
77,600
+0.03(+0.94%)
Dec 03, 2020
3.200
3.320
3.170
3.200
95,402
+0.00(+0.00%)
Dec 02, 2020
3.050
3.200
2.970
3.200
97,040
+0.17(+5.61%)
Dec 01, 2020
2.930
3.050
2.750
3.030
185,532
+0.16(+5.57%)
Nov 30, 2020
2.880
2.890
2.730
2.870
144,586
-0.01(-0.35%)
Nov 27, 2020
2.840
2.910
2.790
2.880
52,300
+0.08(+2.86%)
Nov 25, 2020
2.810
2.880
2.720
2.800
166,800
-0.01(-0.36%)
Nov 24, 2020
2.880
2.917
2.767
2.810
130,244
-0.11(-3.77%)
Nov 23, 2020
2.950
2.980
2.820
2.920
99,572
+0.00(+0.00%)
Nov 20, 2020
2.994
3.030
2.901
2.920
30,600
-0.05(-1.68%)
Nov 19, 2020
2.960
3.000
2.900
2.970
26,928
+0.04(+1.37%)
Nov 18, 2020
2.950
3.024
2.920
2.930
23,573
-0.05(-1.68%)
Nov 17, 2020
2.940
3.040
2.920
2.980
42,236
+0.07(+2.41%)
Nov 16, 2020
2.950
3.080
2.840
2.910
67,551
+0.01(+0.34%)
Nov 13, 2020
2.880
3.120
2.860
2.900
101,100
+0.04(+1.40%)
Nov 12, 2020
3.050
3.080
2.800
2.860
49,006
-0.19(-6.23%)
Nov 11, 2020
2.990
3.050
2.878
3.050
39,974
+0.14(+4.81%)
Nov 10, 2020
2.790
2.950
2.710
2.910
59,179
+0.17(+6.20%)
Nov 09, 2020
2.670
2.830
2.570
2.740
152,879
+0.00(+0.00%)
Nov 06, 2020
2.710
2.760
2.630
2.740
29,700
+0.01(+0.37%)
Nov 05, 2020
2.870
2.915
2.700
2.730
40,807
-0.06(-2.15%)
Nov 04, 2020
2.910
2.910
2.750
2.790
29,923
-0.06(-2.11%)
Nov 03, 2020
2.820
2.920
2.750
2.850
30,890
+0.01(+0.35%)
Nov 02, 2020
2.820
2.840
2.680
2.840
14,838
+0.01(+0.35%)
Oct 30, 2020
2.800
2.900
2.680
2.830
30,300
+0.02(+0.71%)
Oct 29, 2020
2.690
2.810
2.520
2.810
56,921
+0.16(+6.04%)
Oct 28, 2020
2.920
2.950
2.590
2.650
157,324
-0.24(-8.30%)
Oct 27, 2020
2.940
2.980
2.810
2.890
66,492
-0.03(-1.03%)
Oct 26, 2020
3.010
3.010
2.890
2.920
41,998
-0.09(-2.99%)
Oct 23, 2020
3.000
3.054
2.960
3.010
40,700
+0.02(+0.67%)
Oct 22, 2020
3.030
3.110
2.960
2.990
38,418
-0.06(-1.97%)
Oct 21, 2020
3.070
3.110
3.040
3.050
9,065
-0.04(-1.29%)
Oct 20, 2020
3.060
3.160
3.060
3.090
31,969
+0.00(+0.00%)
Oct 19, 2020
3.050
3.100
3.020
3.090
20,345
+0.06(+1.98%)
Oct 16, 2020
3.100
3.125
3.000
3.030
60,900
-0.04(-1.30%)
Oct 15, 2020
3.100
3.105
3.050
3.070
25,593
-0.04(-1.29%)
Oct 14, 2020
3.130
3.150
3.030
3.110
23,338
+0.01(+0.32%)
Oct 13, 2020
3.159
3.276
3.050
3.100
24,140
-0.04(-1.27%)
Oct 12, 2020
3.240
3.270
3.100
3.140
23,104
-0.08(-2.48%)
Oct 09, 2020
3.230
3.300
3.180
3.220
26,100
+0.05(+1.58%)
Oct 08, 2020
3.168
3.186
3.120
3.170
18,377
+0.07(+2.26%)
Oct 07, 2020
3.070
3.190
3.040
3.100
46,409
+0.08(+2.65%)
Oct 06, 2020
3.080
3.140
3.010
3.020
31,664
-0.08(-2.58%)
Oct 05, 2020
3.000
3.110
2.980
3.100
30,384
+0.12(+4.03%)
Oct 02, 2020
3.040
3.150
2.980
2.980
59,300
-0.13(-4.18%)
Oct 01, 2020
3.160
3.200
3.030
3.110
38,346
+0.00(+0.00%)
Sep 30, 2020
3.140
3.190
3.095
3.110
14,305
-0.05(-1.58%)
Sep 29, 2020
3.180
3.330
3.139
3.160
21,765
+0.01(+0.32%)
Sep 28, 2020
3.120
3.190
3.050
3.150
58,955
+0.03(+0.96%)
Sep 25, 2020
3.140
3.180
3.020
3.120
33,500
+0.01(+0.32%)
Sep 24, 2020
3.050
3.160
3.000
3.110
36,345
+0.01(+0.32%)
Sep 23, 2020
3.360
3.367
3.040
3.100
44,232
-0.23(-6.91%)
Sep 22, 2020
3.380
3.440
3.186
3.330
46,025
+0.07(+2.15%)
Sep 21, 2020
3.290
3.355
3.120
3.260
89,616
-0.03(-0.91%)
Sep 18, 2020
3.130
3.560
3.114
3.290
220,400
+0.16(+5.11%)
Sep 17, 2020
3.050
3.220
3.005
3.130
41,244
+0.07(+2.29%)
Sep 16, 2020
3.020
3.230
3.000
3.060
95,801
+0.10(+3.38%)
Sep 15, 2020
2.970
3.085
2.960
2.960
42,798
-0.05(-1.66%)
Sep 14, 2020
3.000
3.040
2.970
3.010
32,884
+0.04(+1.35%)
Sep 11, 2020
3.070
3.070
2.920
2.970
68,700
-0.08(-2.62%)
Sep 10, 2020
3.020
3.130
2.980
3.050
48,092
+0.03(+0.99%)
Sep 09, 2020
3.020
3.240
2.980
3.020
63,854
+0.01(+0.33%)
Sep 08, 2020
3.040
3.100
2.940
3.010
40,252
+0.00(+0.00%)
Sep 04, 2020
2.940
3.070
2.890
3.010
50,100
+0.07(+2.38%)
Sep 03, 2020
3.050
3.130
2.880
2.940
183,199
-0.26(-8.13%)
Sep 02, 2020
3.060
3.290
3.030
3.200
83,324
+0.18(+5.96%)
Sep 01, 2020
3.100
3.180
3.000
3.020
65,673
-0.18(-5.63%)
Aug 31, 2020
3.280
3.300
2.990
3.200
60,450
-0.03(-0.93%)
Aug 28, 2020
3.060
3.250
2.980
3.230
109,100
+0.21(+6.95%)
Aug 27, 2020
2.990
3.090
2.930
3.020
69,067
+0.00(+0.00%)
Aug 26, 2020
3.040
3.040
2.960
3.020
67,245
+0.00(+0.00%)
Aug 25, 2020
3.000
3.060
2.960
3.020
65,138
+0.02(+0.67%)
Aug 24, 2020
3.060
3.190
2.970
3.000
81,881
+0.00(+0.00%)
Aug 21, 2020
3.240
3.310
2.950
3.000
282,900
-0.23(-7.12%)
Aug 20, 2020
3.270
3.340
3.170
3.230
121,714
-0.05(-1.52%)
Aug 19, 2020
3.340
3.410
3.200
3.280
81,838
+0.05(+1.55%)
Aug 18, 2020
3.360
3.360
3.210
3.230
79,273
-0.16(-4.72%)
Aug 17, 2020
3.540
3.550
3.330
3.390
80,935
-0.09(-2.59%)
Aug 14, 2020
3.540
3.566
3.420
3.480
39,400
-0.05(-1.42%)
Aug 13, 2020
3.620
3.645
3.470
3.530
63,287
-0.09(-2.49%)
Aug 12, 2020
3.720
3.830
3.600
3.620
53,905
-0.09(-2.43%)
Aug 11, 2020
3.700
3.860
3.590
3.710
75,157
+0.06(+1.64%)
Aug 10, 2020
3.750
3.750
3.550
3.650
57,459
+0.00(+0.00%)
Aug 07, 2020
3.500
3.680
3.450
3.650
100,500
+0.15(+4.29%)
Aug 06, 2020
3.800
3.800
3.280
3.500
258,113
-0.50(-12.50%)
Aug 05, 2020
4.070
4.080
3.880
4.000
65,091
+0.00(+0.00%)
Aug 04, 2020
3.930
4.200
3.830
4.000
151,650
+0.10(+2.56%)
Aug 03, 2020
4.040
4.040
3.890
3.900
74,726
-0.09(-2.26%)
Jul 31, 2020
3.840
4.110
3.760
3.990
108,100
+0.19(+5.00%)
Jul 30, 2020
3.930
3.960
3.745
3.800
78,479
-0.16(-4.04%)
Jul 29, 2020
4.160
4.160
3.910
3.960
58,694
-0.14(-3.41%)
Jul 28, 2020
4.150
4.160
3.800
4.100
134,128
+0.03(+0.74%)
Jul 27, 2020
3.980
4.430
3.925
4.070
250,397
+0.17(+4.36%)
Jul 24, 2020
3.760
3.920
3.600
3.900
117,400
+0.21(+5.69%)
Jul 23, 2020
3.580
3.910
3.510
3.690
262,482
+0.08(+2.22%)
Jul 22, 2020
3.530
3.700
3.340
3.610
115,932
+0.09(+2.56%)
Jul 21, 2020
3.450
3.570
3.410
3.520
32,880
+0.11(+3.23%)
Jul 20, 2020
3.500
3.510
3.290
3.410
58,345
-0.10(-2.85%)
Jul 17, 2020
3.480
3.520
3.360
3.510
89,300
+0.01(+0.29%)
Jul 16, 2020
3.320
3.500
3.190
3.500
100,669
+0.20(+6.06%)
Jul 15, 2020
3.140
3.370
3.060
3.300
165,947
+0.21(+6.80%)
Jul 14, 2020
3.100
3.160
3.020
3.090
63,131
-0.04(-1.28%)
Jul 13, 2020
3.500
3.530
3.100
3.130
196,064
-0.34(-9.80%)
Jul 10, 2020
3.380
3.480
3.300
3.470
86,600
+0.06(+1.76%)
Jul 09, 2020
3.410
3.430
3.245
3.410
113,506
+0.05(+1.49%)
Jul 08, 2020
3.200
3.380
3.090
3.360
103,884
+0.23(+7.35%)
Jul 07, 2020
3.180
3.250
3.080
3.130
72,003
-0.07(-2.19%)
Jul 06, 2020
3.020
3.250
3.020
3.200
140,739
+0.18(+5.96%)
Jul 02, 2020
3.120
3.190
3.020
3.020
86,800
-0.08(-2.58%)
Jul 01, 2020
3.160
3.270
3.100
3.100
104,610
+0.02(+0.65%)
Jun 30, 2020
3.060
3.220
3.030
3.080
121,674
+0.02(+0.65%)
Jun 29, 2020
3.180
3.210
2.990
3.060
252,716
-0.10(-3.16%)
Jun 26, 2020
3.350
3.400
3.020
3.160
284,100
-0.09(-2.77%)
Jun 25, 2020
3.380
3.410
3.210
3.250
127,407
-0.13(-3.85%)
Jun 24, 2020
3.440
3.450
3.210
3.380
125,204
-0.07(-2.03%)
Jun 23, 2020
3.460
3.520
3.390
3.450
108,600
+0.03(+0.88%)
Jun 22, 2020
3.640
3.640
3.370
3.420
235,233
-0.18(-5.00%)
Jun 19, 2020
3.680
3.855
3.540
3.600
192,500
-0.05(-1.37%)
Jun 18, 2020
3.500
3.780
3.500
3.650
1,051,287
-0.82(-18.34%)
Jun 17, 2020
4.730
4.840
4.330
4.470
70,576
-0.25(-5.30%)
Jun 16, 2020
5.120
5.420
4.610
4.720
138,975
-0.30(-5.98%)
Jun 15, 2020
4.860
5.180
4.730
5.020
60,707
+0.18(+3.72%)
Jun 12, 2020
4.860
4.860
4.724
4.840
14,800
+0.08(+1.68%)
Jun 11, 2020
5.070
5.200
4.650
4.760
57,356
-0.52(-9.85%)
Jun 10, 2020
5.490
5.490
5.220
5.280
31,924
-0.18(-3.30%)
Jun 09, 2020
5.570
5.640
5.360
5.460
61,910
-0.20(-3.53%)
Jun 08, 2020
5.360
5.700
5.180
5.660
63,850
+0.30(+5.60%)
Jun 05, 2020
5.490
5.640
5.260
5.360
49,000
+0.00(+0.00%)
Jun 04, 2020
5.400
5.580
5.300
5.360
65,586
-0.17(-3.07%)
Jun 03, 2020
5.380
5.600
5.375
5.530
32,881
+0.01(+0.18%)
Jun 02, 2020
5.640
5.640
5.260
5.520
32,338
+0.00(+0.00%)
Jun 01, 2020
4.950
5.730
4.950
5.520
98,704
+0.60(+12.20%)
May 29, 2020
5.010
5.130
4.770
4.920
96,100
-0.18(-3.53%)
May 28, 2020
5.500
5.500
5.070
5.100
34,758
-0.43(-7.78%)
May 27, 2020
5.250
5.610
4.927
5.530
67,942
+0.27(+5.13%)
May 26, 2020
4.900
5.540
4.900
5.260
137,626
+0.36(+7.35%)
May 22, 2020
4.780
4.900
4.600
4.900
56,700
+0.09(+1.87%)
May 21, 2020
4.670
4.870
4.536
4.810
47,981
+0.13(+2.78%)
May 20, 2020
4.740
4.890
4.560
4.680
43,500
-0.06(-1.27%)
May 19, 2020
4.790
4.950
4.589
4.740
146,386
-0.05(-1.04%)
May 18, 2020
4.860
4.980
4.710
4.790
96,950
+0.15(+3.23%)
May 15, 2020
4.640
4.651
4.500
4.640
33,600
+0.00(+0.00%)
May 14, 2020
4.180
4.640
4.100
4.640
90,491
+0.33(+7.66%)
May 13, 2020
4.330
4.606
4.160
4.310
71,679
-0.01(-0.23%)
May 12, 2020
4.330
4.820
4.070
4.320
120,279
+0.36(+9.09%)
May 11, 2020
4.550
4.550
3.900
3.960
196,121
-0.54(-12.00%)
May 08, 2020
5.000
5.000
4.430
4.500
73,000
-0.47(-9.46%)
May 07, 2020
4.790
5.100
4.540
4.970
128,214
+0.41(+8.99%)
May 06, 2020
4.730
4.750
4.430
4.560
26,958
-0.02(-0.44%)
May 05, 2020
4.700
5.000
4.580
4.580
77,278
-0.02(-0.43%)
May 04, 2020
4.400
4.690
4.300
4.600
47,497
+0.15(+3.37%)
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
.