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
)
13.19
+0.54 (+4.23%)
Streaming Delayed Price
Updated: 2:32 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 29, 2022
5.130
5.140
5.009
5.060
20,446
-0.07(-1.36%)
Apr 28, 2022
5.020
5.140
4.932
5.130
34,709
+0.17(+3.43%)
Apr 27, 2022
4.850
5.080
4.801
4.960
32,064
+0.06(+1.22%)
Apr 26, 2022
4.910
5.080
4.900
4.900
9,779
-0.01(-0.20%)
Apr 25, 2022
4.990
5.100
4.900
4.910
10,582
-0.20(-3.91%)
Apr 22, 2022
4.840
5.170
4.816
5.110
44,484
+0.07(+1.39%)
Apr 21, 2022
5.165
5.165
5.010
5.040
13,893
-0.09(-1.75%)
Apr 20, 2022
5.060
5.200
5.060
5.130
11,865
-0.06(-1.16%)
Apr 19, 2022
5.010
5.200
5.010
5.190
34,851
+0.17(+3.39%)
Apr 18, 2022
4.970
5.190
4.970
5.020
28,357
-0.08(-1.57%)
Apr 14, 2022
5.020
5.160
5.020
5.100
20,387
+0.05(+0.99%)
Apr 13, 2022
5.160
5.170
5.020
5.050
25,299
-0.09(-1.75%)
Apr 12, 2022
5.090
5.190
5.050
5.140
35,451
+0.01(+0.29%)
Apr 11, 2022
5.160
5.200
5.030
5.125
32,807
-0.08(-1.63%)
Apr 08, 2022
5.370
5.385
5.200
5.210
11,469
-0.12(-2.25%)
Apr 07, 2022
5.310
5.382
5.310
5.330
9,019
-0.01(-0.19%)
Apr 06, 2022
5.380
5.640
5.320
5.340
15,095
-0.08(-1.48%)
Apr 05, 2022
5.660
5.660
5.410
5.420
9,519
-0.21(-3.73%)
Apr 04, 2022
5.580
5.630
5.400
5.630
14,563
+0.13(+2.36%)
Apr 01, 2022
5.510
5.680
5.399
5.500
19,352
+0.00(+0.00%)
Mar 31, 2022
5.540
5.700
5.470
5.500
34,442
-0.06(-1.08%)
Mar 30, 2022
5.580
5.720
5.550
5.560
20,021
-0.11(-1.94%)
Mar 29, 2022
5.460
5.720
5.404
5.670
20,542
+0.21(+3.75%)
Mar 28, 2022
5.300
5.526
5.300
5.465
8,684
+0.10(+1.96%)
Mar 25, 2022
5.300
5.390
5.261
5.360
14,154
+0.07(+1.32%)
Mar 24, 2022
5.380
5.380
5.180
5.290
10,559
+0.16(+3.12%)
Mar 23, 2022
5.200
5.250
5.090
5.130
5,439
-0.04(-0.68%)
Mar 22, 2022
5.100
5.229
5.020
5.165
14,980
+0.08(+1.67%)
Mar 21, 2022
5.030
5.150
5.000
5.080
18,639
+0.02(+0.40%)
Mar 18, 2022
4.950
5.190
4.950
5.060
15,657
+0.02(+0.40%)
Mar 17, 2022
5.030
5.140
4.978
5.040
15,512
+0.03(+0.60%)
Mar 16, 2022
4.970
5.110
4.950
5.010
16,974
+0.06(+1.21%)
Mar 15, 2022
4.830
5.112
4.790
4.950
19,778
+0.15(+3.13%)
Mar 14, 2022
4.950
5.185
4.800
4.800
61,264
-0.15(-3.03%)
Mar 11, 2022
5.030
5.090
4.900
4.950
43,642
-0.11(-2.17%)
Mar 10, 2022
4.900
5.201
4.900
5.060
7,250
+0.01(+0.20%)
Mar 09, 2022
4.936
5.277
4.936
5.050
17,578
+0.11(+2.23%)
Mar 08, 2022
4.830
5.110
4.820
4.940
43,446
+0.08(+1.65%)
Mar 07, 2022
4.850
5.020
4.810
4.860
30,720
-0.04(-0.82%)
Mar 04, 2022
5.040
5.080
4.900
4.900
33,314
-0.19(-3.73%)
Mar 03, 2022
5.080
5.187
5.010
5.090
17,108
+0.00(+0.00%)
Mar 02, 2022
4.310
5.191
4.310
5.090
123,554
+0.09(+1.80%)
Mar 01, 2022
5.195
5.195
4.930
5.000
23,651
-0.10(-1.96%)
Feb 28, 2022
5.060
5.290
5.010
5.100
31,830
-0.05(-0.97%)
Feb 25, 2022
5.110
5.190
4.960
5.150
28,111
+0.11(+2.18%)
Feb 24, 2022
4.730
5.200
4.700
5.040
52,160
-0.03(-0.59%)
Feb 23, 2022
5.125
5.125
4.910
5.070
29,374
-0.02(-0.39%)
Feb 22, 2022
4.900
5.278
4.900
5.090
44,572
-0.04(-0.78%)
Feb 18, 2022
5.130
0
-0.21(-3.93%)
Feb 17, 2022
5.270
5.520
5.020
5.340
69,346
-0.23(-4.13%)
Feb 16, 2022
5.550
5.880
5.510
5.570
109,849
+0.10(+1.83%)
Feb 15, 2022
5.280
5.580
5.240
5.470
31,490
+0.27(+5.19%)
Feb 14, 2022
5.070
5.400
5.058
5.200
28,746
+0.09(+1.76%)
Feb 11, 2022
5.330
5.400
5.050
5.110
22,070
-0.24(-4.49%)
Feb 10, 2022
5.550
5.630
5.270
5.350
26,507
-0.22(-3.95%)
Feb 09, 2022
5.240
5.600
5.150
5.570
62,571
+0.42(+8.16%)
Feb 08, 2022
5.100
5.240
5.040
5.150
27,159
+0.06(+1.18%)
Feb 07, 2022
5.160
5.190
4.975
5.090
18,420
-0.05(-0.97%)
Feb 04, 2022
4.890
5.230
4.870
5.140
42,400
+0.25(+5.11%)
Feb 03, 2022
4.650
5.007
4.890
42,168
+0.11(+2.30%)
Feb 02, 2022
5.000
5.040
4.680
4.780
56,793
-0.16(-3.24%)
Feb 01, 2022
4.580
4.970
4.580
4.940
24,174
+0.15(+3.13%)
Jan 31, 2022
4.490
4.890
4.790
32,154
+0.28(+6.21%)
Jan 28, 2022
4.500
4.510
4.250
4.510
55,677
+0.01(+0.22%)
Jan 27, 2022
4.790
4.794
4.340
4.500
49,567
-0.23(-4.86%)
Jan 26, 2022
4.770
5.000
4.660
4.730
60,076
+0.02(+0.42%)
Jan 25, 2022
4.860
4.860
4.610
4.710
46,288
-0.18(-3.68%)
Jan 24, 2022
4.920
4.940
4.370
4.890
171,058
-0.03(-0.61%)
Jan 21, 2022
5.080
5.150
4.850
4.920
79,499
-0.23(-4.47%)
Jan 20, 2022
5.310
5.465
5.120
5.150
42,830
-0.14(-2.65%)
Jan 19, 2022
5.410
5.490
5.150
5.290
66,719
-0.10(-1.86%)
Jan 18, 2022
5.190
5.730
5.190
5.390
143,758
+0.23(+4.46%)
Jan 14, 2022
5.160
0
+0.23(+4.67%)
Jan 13, 2022
5.050
5.060
4.900
4.930
42,559
-0.10(-1.99%)
Jan 12, 2022
4.930
5.150
4.900
5.030
23,594
+0.10(+1.93%)
Jan 11, 2022
4.950
5.010
4.720
4.935
35,211
+0.06(+1.33%)
Jan 10, 2022
4.930
4.990
4.700
4.870
63,148
-0.15(-2.99%)
Jan 07, 2022
4.850
5.090
4.850
5.020
36,935
+0.05(+1.01%)
Jan 06, 2022
4.960
5.148
4.900
4.970
24,772
-0.02(-0.40%)
Jan 05, 2022
5.170
5.260
4.920
4.990
44,932
-0.25(-4.77%)
Jan 04, 2022
5.270
5.300
5.000
5.240
26,245
-0.04(-0.76%)
Jan 03, 2022
5.130
5.358
5.080
5.280
34,923
+0.17(+3.33%)
Dec 31, 2021
5.240
5.300
5.021
5.110
85,298
-0.18(-3.40%)
Dec 30, 2021
5.090
5.390
4.990
5.290
47,007
+0.14(+2.72%)
Dec 29, 2021
5.030
5.200
4.960
5.150
52,418
+0.08(+1.58%)
Dec 28, 2021
5.080
5.222
5.000
5.070
107,289
+0.00(+0.00%)
Dec 27, 2021
5.100
5.331
4.982
5.070
62,095
-0.12(-2.31%)
Dec 23, 2021
5.170
5.250
5.050
5.190
64,465
-0.01(-0.19%)
Dec 22, 2021
5.130
5.300
5.080
5.200
20,895
+0.09(+1.76%)
Dec 21, 2021
4.790
5.260
4.730
5.110
52,898
+0.33(+6.90%)
Dec 20, 2021
4.810
4.970
4.670
4.780
72,751
-0.22(-4.40%)
Dec 17, 2021
4.780
5.100
4.780
5.000
49,559
+0.10(+2.04%)
Dec 16, 2021
5.280
5.280
4.690
4.900
110,260
-0.34(-6.49%)
Dec 15, 2021
5.170
5.316
5.000
5.240
53,458
+0.02(+0.38%)
Dec 14, 2021
5.250
5.365
5.170
5.220
26,505
-0.10(-1.88%)
Dec 13, 2021
5.480
5.602
5.271
5.320
43,991
-0.19(-3.45%)
Dec 10, 2021
5.580
5.600
5.300
5.510
79,116
+0.06(+1.10%)
Dec 09, 2021
5.540
5.670
5.170
5.450
73,868
-0.25(-4.39%)
Dec 08, 2021
5.500
5.805
5.350
5.700
41,466
+0.21(+3.83%)
Dec 07, 2021
5.300
5.600
5.170
5.490
211,693
+0.19(+3.58%)
Dec 06, 2021
5.240
5.400
5.115
5.300
32,834
+0.06(+1.15%)
Dec 03, 2021
5.360
5.360
5.060
5.240
80,089
-0.10(-1.87%)
Dec 02, 2021
5.300
5.691
5.235
5.340
41,617
+0.12(+2.30%)
Dec 01, 2021
5.730
5.900
5.170
5.220
64,495
-0.49(-8.58%)
Nov 30, 2021
5.550
5.763
5.470
5.710
26,303
+0.15(+2.70%)
Nov 29, 2021
5.720
5.720
5.510
5.560
33,330
-0.18(-3.14%)
Nov 26, 2021
5.740
5.790
5.520
5.740
44,426
-0.05(-0.86%)
Nov 24, 2021
5.780
5.940
5.720
5.790
30,498
-0.08(-1.36%)
Nov 23, 2021
6.030
6.050
5.752
5.870
49,030
-0.12(-2.00%)
Nov 22, 2021
6.500
6.580
5.760
5.990
162,750
-0.59(-8.97%)
Nov 19, 2021
6.760
6.764
6.200
6.580
91,512
-0.30(-4.36%)
Nov 18, 2021
8.000
6.990
6.530
6.880
466,680
-0.83(-10.77%)
Nov 17, 2021
7.390
7.950
7.000
7.710
250,966
+0.32(+4.33%)
Nov 16, 2021
6.700
7.490
6.700
7.390
275,992
+0.56(+8.20%)
Nov 15, 2021
6.660
6.980
6.500
6.830
128,958
+0.21(+3.17%)
Nov 12, 2021
6.710
6.800
6.320
6.620
57,823
-0.01(-0.15%)
Nov 11, 2021
6.400
6.760
6.397
6.630
21,216
+0.24(+3.76%)
Nov 10, 2021
6.660
6.390
49,285
-0.30(-4.48%)
Nov 09, 2021
6.840
6.850
6.540
6.690
26,261
-0.18(-2.62%)
Nov 08, 2021
6.700
6.950
6.700
6.870
63,503
+0.24(+3.54%)
Nov 05, 2021
6.990
6.990
6.610
6.635
103,843
+0.08(+1.14%)
Nov 04, 2021
6.150
6.661
6.110
6.560
130,357
+0.52(+8.61%)
Nov 03, 2021
6.050
6.173
5.930
6.040
23,207
-0.05(-0.82%)
Nov 02, 2021
6.030
6.130
6.000
6.090
15,268
+0.00(+0.00%)
Nov 01, 2021
6.000
6.190
5.950
6.090
19,294
+0.14(+2.35%)
Oct 29, 2021
6.120
6.200
5.900
5.950
17,906
-0.25(-4.03%)
Oct 28, 2021
5.890
6.200
5.760
6.200
33,275
+0.35(+5.98%)
Oct 27, 2021
5.770
5.890
5.720
5.850
11,525
-0.05(-0.85%)
Oct 26, 2021
5.880
5.900
23,648
-0.01(-0.17%)
Oct 25, 2021
5.900
6.000
5.760
5.910
18,157
-0.02(-0.34%)
Oct 22, 2021
6.010
6.154
5.750
5.930
31,091
-0.12(-1.98%)
Oct 21, 2021
6.200
6.240
5.960
6.050
20,932
-0.10(-1.63%)
Oct 20, 2021
6.170
6.239
6.000
6.150
29,914
-0.08(-1.28%)
Oct 19, 2021
6.000
6.380
5.870
6.230
128,149
+0.33(+5.59%)
Oct 18, 2021
5.730
5.910
5.730
5.900
13,779
+0.17(+2.97%)
Oct 15, 2021
5.780
5.830
5.680
5.730
23,535
+0.02(+0.35%)
Oct 14, 2021
5.800
5.825
5.640
5.710
17,507
-0.08(-1.38%)
Oct 13, 2021
5.550
5.800
5.520
5.790
34,535
+0.21(+3.76%)
Oct 12, 2021
5.680
5.715
5.530
5.580
19,365
-0.15(-2.62%)
Oct 11, 2021
5.800
5.800
5.560
5.730
50,583
-0.06(-1.04%)
Oct 08, 2021
5.860
5.860
5.700
5.790
19,914
+0.00(+0.00%)
Oct 07, 2021
5.600
5.850
5.600
5.790
15,871
+0.16(+2.84%)
Oct 06, 2021
5.640
5.720
5.600
5.630
31,591
-0.16(-2.76%)
Oct 05, 2021
5.850
5.860
5.570
5.790
39,018
-0.04(-0.69%)
Oct 04, 2021
5.890
5.890
5.510
5.830
52,494
+0.03(+0.52%)
Oct 01, 2021
5.700
5.997
5.600
5.800
140,437
+0.44(+8.21%)
Sep 30, 2021
5.430
5.500
5.270
5.360
67,301
-0.05(-0.92%)
Sep 29, 2021
5.680
5.990
5.260
5.410
115,445
-0.20(-3.57%)
Sep 28, 2021
5.700
6.050
5.470
5.610
31,620
-0.12(-2.09%)
Sep 27, 2021
5.650
5.830
5.620
5.730
26,666
+0.04(+0.78%)
Sep 24, 2021
5.580
5.691
5.400
5.686
25,642
+0.04(+0.64%)
Sep 23, 2021
5.670
5.725
5.590
5.650
11,216
+0.05(+0.89%)
Sep 22, 2021
5.440
5.700
5.440
5.600
18,694
+0.17(+3.13%)
Sep 21, 2021
5.570
5.900
5.350
5.430
54,173
-0.24(-4.23%)
Sep 20, 2021
5.870
5.900
5.620
5.670
35,557
-0.30(-5.03%)
Sep 17, 2021
5.940
6.050
5.885
5.970
47,501
-0.01(-0.17%)
Sep 16, 2021
6.000
6.056
5.970
5.980
13,013
-0.06(-0.99%)
Sep 15, 2021
5.740
6.110
5.670
6.040
35,207
+0.33(+5.78%)
Sep 14, 2021
5.890
5.900
5.680
5.710
17,067
-0.20(-3.38%)
Sep 13, 2021
5.830
6.110
5.727
5.910
54,388
+0.19(+3.32%)
Sep 10, 2021
5.720
5.920
5.690
5.720
16,414
+0.00(+0.00%)
Sep 09, 2021
5.770
5.930
5.680
5.720
53,540
-0.08(-1.38%)
Sep 08, 2021
5.890
5.900
5.710
5.800
19,228
-0.16(-2.68%)
Sep 07, 2021
6.270
6.276
5.841
5.960
40,427
-0.31(-4.94%)
Sep 03, 2021
6.430
6.470
6.188
6.270
45,866
-0.17(-2.64%)
Sep 02, 2021
6.310
6.450
6.150
6.440
61,300
+0.24(+3.87%)
Sep 01, 2021
6.090
6.430
6.090
6.200
90,129
+0.11(+1.81%)
Aug 31, 2021
5.970
6.170
5.933
6.090
39,699
+0.12(+2.01%)
Aug 30, 2021
5.890
6.100
5.826
5.970
31,817
+0.11(+1.88%)
Aug 27, 2021
5.700
5.955
5.590
5.860
60,119
+0.12(+2.09%)
Aug 26, 2021
5.650
5.860
5.620
5.740
34,246
+0.14(+2.50%)
Aug 25, 2021
5.440
5.660
5.440
5.600
47,092
+0.18(+3.32%)
Aug 24, 2021
5.350
5.509
5.250
5.420
36,561
+0.06(+1.12%)
Aug 23, 2021
5.260
5.500
5.260
5.360
74,599
+0.17(+3.28%)
Aug 20, 2021
5.050
5.270
5.030
5.190
54,670
+0.14(+2.77%)
Aug 19, 2021
5.270
5.270
4.900
5.050
123,600
-0.35(-6.48%)
Aug 18, 2021
5.010
5.600
4.900
5.400
341,337
+0.73(+15.63%)
Aug 17, 2021
4.760
4.800
4.500
4.670
93,499
-0.09(-1.89%)
Aug 16, 2021
4.690
4.950
4.600
4.760
91,108
+0.10(+2.15%)
Aug 13, 2021
5.030
5.109
4.660
4.660
98,078
-0.42(-8.27%)
Aug 12, 2021
5.110
5.270
5.010
5.080
28,713
+0.00(+0.00%)
Aug 11, 2021
5.190
5.195
5.000
5.080
37,159
-0.12(-2.31%)
Aug 10, 2021
5.260
5.260
5.010
5.200
45,787
-0.07(-1.33%)
Aug 09, 2021
5.110
5.315
5.070
5.270
45,753
+0.17(+3.33%)
Aug 06, 2021
5.090
5.280
5.060
5.100
79,962
-0.10(-1.92%)
Aug 05, 2021
5.140
5.280
5.140
5.200
42,761
+0.03(+0.58%)
Aug 04, 2021
5.360
5.403
5.080
5.170
100,480
-0.13(-2.45%)
Aug 03, 2021
5.550
5.550
5.190
5.300
63,355
-0.27(-4.85%)
Aug 02, 2021
5.300
5.588
5.300
5.570
39,612
+0.27(+5.09%)
Jul 30, 2021
5.516
5.585
5.280
5.300
207,160
-0.30(-5.36%)
Jul 29, 2021
5.550
5.740
5.470
5.600
20,514
+0.11(+2.00%)
Jul 28, 2021
5.320
5.579
5.280
5.490
18,284
+0.13(+2.43%)
Jul 27, 2021
5.750
5.854
5.060
5.360
103,892
-0.33(-5.80%)
Jul 26, 2021
5.640
5.820
5.630
5.690
32,849
+0.05(+0.89%)
Jul 23, 2021
5.830
5.930
5.570
5.640
50,075
-0.18(-3.09%)
Jul 22, 2021
5.870
5.870
5.620
5.820
40,935
-0.09(-1.52%)
Jul 21, 2021
5.730
5.950
5.680
5.910
32,676
+0.19(+3.32%)
Jul 20, 2021
5.540
5.880
5.510
5.720
75,543
+0.12(+2.14%)
Jul 19, 2021
5.610
5.810
5.510
5.600
49,664
-0.13(-2.27%)
Jul 16, 2021
5.850
5.940
5.690
5.730
34,965
-0.13(-2.22%)
Jul 15, 2021
5.910
6.120
5.750
5.860
36,258
-0.10(-1.68%)
Jul 14, 2021
6.050
6.219
5.938
5.960
34,075
-0.03(-0.50%)
Jul 13, 2021
6.280
6.440
5.980
5.990
48,071
-0.45(-6.99%)
Jul 12, 2021
6.510
6.530
6.325
6.440
13,478
-0.09(-1.38%)
Jul 09, 2021
6.040
6.620
5.860
6.530
54,344
+0.53(+8.83%)
Jul 08, 2021
6.010
6.350
5.650
6.000
187,594
-0.18(-2.91%)
Jul 07, 2021
6.520
6.630
6.120
6.180
72,256
-0.33(-5.07%)
Jul 06, 2021
6.610
6.750
6.500
6.510
24,804
-0.17(-2.54%)
Jul 02, 2021
6.770
6.970
6.520
6.680
53,120
-0.07(-1.04%)
Jul 01, 2021
7.230
7.230
6.650
6.750
89,904
-0.48(-6.64%)
Jun 30, 2021
7.220
7.375
7.150
7.230
37,230
-0.05(-0.69%)
Jun 29, 2021
7.010
7.340
7.010
7.280
53,793
+0.28(+4.00%)
Jun 28, 2021
6.990
7.190
6.990
7.000
35,865
+0.05(+0.72%)
Jun 25, 2021
7.170
7.300
6.890
6.950
79,656
-0.25(-3.47%)
Jun 24, 2021
6.950
7.240
6.639
7.200
54,766
+0.35(+5.11%)
Jun 23, 2021
6.640
6.950
6.600
6.850
46,592
+0.26(+3.95%)
Jun 22, 2021
6.320
6.824
6.300
6.590
77,018
+0.20(+3.13%)
Jun 21, 2021
6.380
6.550
6.200
6.390
80,042
-0.01(-0.16%)
Jun 18, 2021
6.210
6.450
6.148
6.400
44,342
-0.03(-0.47%)
Jun 17, 2021
6.450
6.684
6.360
6.430
119,165
-0.07(-1.08%)
Jun 16, 2021
7.290
7.290
6.450
6.500
156,800
-0.80(-10.96%)
Jun 15, 2021
7.360
7.500
7.100
7.300
85,359
-0.05(-0.68%)
Jun 14, 2021
6.760
7.440
6.760
7.350
121,272
+0.63(+9.37%)
Jun 11, 2021
6.790
6.930
6.590
6.720
43,071
+0.08(+1.20%)
Jun 10, 2021
6.840
6.880
6.590
6.640
52,837
-0.22(-3.21%)
Jun 09, 2021
7.000
7.140
6.850
6.860
99,972
-0.06(-0.87%)
Jun 08, 2021
6.970
7.090
6.670
6.920
71,743
+0.01(+0.14%)
Jun 07, 2021
7.000
7.117
6.770
6.910
97,920
-0.04(-0.58%)
Jun 04, 2021
6.190
6.950
5.990
6.950
230,978
+0.88(+14.50%)
Jun 03, 2021
6.090
6.200
5.869
6.070
71,837
-0.07(-1.14%)
Jun 02, 2021
6.250
6.340
6.020
6.140
62,994
-0.08(-1.29%)
Jun 01, 2021
6.480
6.480
6.090
6.220
56,715
+0.03(+0.48%)
May 28, 2021
6.260
6.450
6.150
6.190
69,714
-0.01(-0.16%)
May 27, 2021
5.910
6.220
5.857
6.200
114,304
+0.32(+5.44%)
May 26, 2021
5.690
5.980
5.600
5.880
57,482
+0.23(+4.07%)
May 25, 2021
5.840
6.062
5.590
5.650
155,230
-0.19(-3.25%)
May 24, 2021
5.890
5.990
5.600
5.840
96,818
-0.06(-1.02%)
May 21, 2021
5.930
5.970
5.691
5.900
85,794
+0.07(+1.20%)
May 20, 2021
5.530
6.010
5.520
5.830
152,789
+0.45(+8.36%)
May 19, 2021
5.780
6.090
5.220
5.380
349,874
-0.76(-12.38%)
May 18, 2021
6.010
6.250
5.810
6.140
146,061
+0.31(+5.32%)
May 17, 2021
5.810
6.000
5.570
5.830
62,719
+0.11(+1.92%)
May 14, 2021
5.540
5.940
5.330
5.720
241,591
+0.41(+7.72%)
May 13, 2021
5.610
5.810
5.200
5.310
97,080
-0.26(-4.67%)
May 12, 2021
6.180
6.200
5.500
5.570
149,371
-0.66(-10.59%)
May 11, 2021
5.850
6.240
5.810
6.230
124,514
+0.05(+0.81%)
May 10, 2021
6.250
6.360
5.950
6.180
145,854
-0.04(-0.64%)
May 07, 2021
6.730
6.800
5.980
6.220
145,622
-0.36(-5.47%)
May 06, 2021
5.850
7.400
5.740
6.580
970,546
+0.65(+10.96%)
May 05, 2021
6.100
6.200
5.740
5.930
35,685
-0.13(-2.15%)
May 04, 2021
6.080
6.150
5.700
6.060
61,418
-0.09(-1.46%)
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
.