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
)
11.74
-0.16 (-1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 28, 2023
5.372
5.592
5.372
5.540
3,918
+0.04(+0.73%)
Apr 27, 2023
5.675
5.675
5.380
5.500
6,375
-0.14(-2.55%)
Apr 26, 2023
5.600
5.720
5.560
5.644
9,607
+0.04(+0.78%)
Apr 25, 2023
5.700
5.900
5.600
5.600
10,096
-0.16(-2.83%)
Apr 24, 2023
5.720
5.900
5.720
5.763
7,917
+0.05(+0.93%)
Apr 21, 2023
5.638
5.710
5.543
5.710
9,129
+0.05(+0.88%)
Apr 20, 2023
5.940
5.940
5.660
5.660
3,318
-0.14(-2.41%)
Apr 19, 2023
5.820
5.840
5.800
5.800
4,133
+0.02(+0.35%)
Apr 18, 2023
5.850
6.019
5.590
5.780
7,875
-0.14(-2.35%)
Apr 17, 2023
5.550
6.300
5.500
5.919
47,042
+0.24(+4.23%)
Apr 14, 2023
5.700
5.800
5.600
5.679
7,486
-0.02(-0.37%)
Apr 13, 2023
5.839
5.858
5.700
5.700
7,697
-0.05(-0.87%)
Apr 12, 2023
6.040
6.040
5.750
5.750
18,545
-0.10(-1.71%)
Apr 11, 2023
6.080
6.080
5.850
5.850
8,158
-0.21(-3.47%)
Apr 10, 2023
5.800
6.100
5.770
6.060
17,038
+0.29(+5.03%)
Apr 06, 2023
5.910
5.910
5.770
5.770
3,999
-0.19(-3.19%)
Apr 05, 2023
5.940
5.990
5.740
5.960
8,696
+0.01(+0.20%)
Apr 04, 2023
5.920
5.971
5.770
5.948
4,201
+0.11(+1.85%)
Apr 03, 2023
5.977
6.000
5.840
5.840
7,338
-0.10(-1.68%)
Mar 31, 2023
5.900
6.000
5.884
5.940
24,137
+0.06(+1.02%)
Mar 30, 2023
5.880
5.890
5.847
5.880
3,295
+0.09(+1.55%)
Mar 29, 2023
5.820
5.900
5.750
5.790
5,692
-0.03(-0.52%)
Mar 28, 2023
5.800
5.850
5.660
5.820
9,818
+0.02(+0.34%)
Mar 27, 2023
5.620
5.800
5.610
5.800
20,238
+0.24(+4.32%)
Mar 24, 2023
5.200
5.590
5.200
5.560
50,119
+0.37(+7.13%)
Mar 23, 2023
5.040
5.210
5.040
5.190
15,004
+0.07(+1.37%)
Mar 22, 2023
5.324
5.330
5.053
5.120
28,026
-0.07(-1.35%)
Mar 21, 2023
5.150
5.460
5.150
5.190
2,587
+0.13(+2.57%)
Mar 20, 2023
5.460
5.460
5.060
5.060
24,237
-0.35(-6.47%)
Mar 17, 2023
5.380
5.430
5.220
5.410
5,300
+0.04(+0.74%)
Mar 16, 2023
5.150
5.442
5.150
5.370
5,947
+0.20(+3.87%)
Mar 15, 2023
5.020
5.480
5.020
5.170
40,111
-0.13(-2.45%)
Mar 14, 2023
5.250
5.355
5.190
5.300
13,280
+0.14(+2.71%)
Mar 13, 2023
5.170
5.270
5.160
5.160
12,332
-0.01(-0.19%)
Mar 10, 2023
5.280
5.520
5.170
5.170
15,707
-0.01(-0.19%)
Mar 09, 2023
5.310
5.345
5.180
5.180
14,178
-0.11(-2.08%)
Mar 08, 2023
5.490
5.520
5.190
5.290
18,485
-0.26(-4.68%)
Mar 07, 2023
5.550
5.555
5.481
5.550
34,501
-0.05(-0.89%)
Mar 06, 2023
5.640
5.640
5.510
5.600
12,821
-0.14(-2.44%)
Mar 03, 2023
5.685
5.740
5.460
5.740
26,231
+0.07(+1.23%)
Mar 02, 2023
5.650
5.825
5.593
5.670
15,713
+0.01(+0.18%)
Mar 01, 2023
5.650
5.840
5.521
5.660
10,714
-0.03(-0.53%)
Feb 28, 2023
6.000
6.000
5.610
5.690
42,892
+0.00(+0.00%)
Feb 27, 2023
5.730
5.730
5.570
5.690
20,068
+0.12(+2.15%)
Feb 24, 2023
5.730
5.760
5.550
5.570
10,004
-0.17(-2.96%)
Feb 23, 2023
5.749
5.820
5.720
5.740
4,533
+0.11(+1.95%)
Feb 22, 2023
5.590
5.660
5.520
5.630
9,967
+0.07(+1.26%)
Feb 21, 2023
5.750
5.750
5.560
5.560
12,274
-0.22(-3.72%)
Feb 17, 2023
5.798
5.820
5.720
5.775
6,078
-0.05(-0.86%)
Feb 16, 2023
5.770
5.880
5.750
5.825
5,770
-0.00(-0.09%)
Feb 15, 2023
5.640
5.853
5.640
5.830
11,805
-0.01(-0.17%)
Feb 14, 2023
5.660
5.909
5.660
5.840
9,072
+0.04(+0.69%)
Feb 13, 2023
5.780
5.850
5.700
5.800
13,666
-0.01(-0.17%)
Feb 10, 2023
5.810
5.822
5.750
5.810
5,768
-0.04(-0.68%)
Feb 09, 2023
5.850
5.925
5.820
5.850
8,874
+0.03(+0.52%)
Feb 08, 2023
5.800
5.850
5.800
5.820
5,994
-0.05(-0.85%)
Feb 07, 2023
5.970
6.000
5.840
5.870
15,934
-0.08(-1.43%)
Feb 06, 2023
5.810
6.043
5.810
5.955
3,871
+0.15(+2.50%)
Feb 03, 2023
5.900
6.213
5.800
5.810
32,666
-0.31(-5.07%)
Feb 02, 2023
6.180
6.250
6.050
6.120
20,541
+0.05(+0.82%)
Feb 01, 2023
6.030
6.200
5.850
6.070
16,169
+0.07(+1.17%)
Jan 31, 2023
5.850
6.025
5.850
6.000
11,003
+0.15(+2.56%)
Jan 30, 2023
5.960
5.960
5.850
5.850
4,835
-0.22(-3.55%)
Jan 27, 2023
5.930
6.178
5.930
6.066
8,456
+0.04(+0.59%)
Jan 26, 2023
6.030
6.111
5.959
6.030
2,768
+0.00(+0.00%)
Jan 25, 2023
6.120
6.120
5.911
6.030
5,523
-0.11(-1.79%)
Jan 24, 2023
6.120
6.160
6.120
6.140
4,233
+0.02(+0.33%)
Jan 23, 2023
6.180
6.250
6.120
6.120
10,992
-0.06(-0.97%)
Jan 20, 2023
6.100
6.248
6.100
6.180
5,052
+0.07(+1.15%)
Jan 19, 2023
6.177
6.177
6.085
6.110
7,915
-0.06(-0.97%)
Jan 18, 2023
6.350
6.350
6.170
6.170
15,081
-0.19(-2.99%)
Jan 17, 2023
6.220
6.432
6.150
6.360
12,328
+0.09(+1.44%)
Jan 13, 2023
6.070
6.340
6.070
6.270
25,803
+0.21(+3.47%)
Jan 12, 2023
6.215
6.215
6.050
6.060
12,848
+0.01(+0.17%)
Jan 11, 2023
5.900
6.110
5.742
6.050
25,208
+0.10(+1.68%)
Jan 10, 2023
5.510
5.984
5.510
5.950
39,808
+0.37(+6.63%)
Jan 09, 2023
5.470
5.680
5.470
5.580
10,013
+0.11(+2.01%)
Jan 06, 2023
5.320
5.638
5.320
5.470
25,577
+0.26(+4.97%)
Jan 05, 2023
5.190
5.320
5.190
5.211
6,986
-0.06(-1.12%)
Jan 04, 2023
5.170
5.320
5.100
5.270
9,147
+0.09(+1.74%)
Jan 03, 2023
5.050
5.180
5.000
5.180
34,792
+0.04(+0.78%)
Dec 30, 2022
5.120
5.204
5.030
5.140
21,927
+0.05(+0.98%)
Dec 29, 2022
5.040
5.155
5.030
5.090
7,932
+0.06(+1.19%)
Dec 28, 2022
5.030
5.100
4.970
5.030
23,782
-0.01(-0.20%)
Dec 27, 2022
5.115
5.115
5.030
5.040
12,620
-0.07(-1.37%)
Dec 23, 2022
4.950
5.330
4.950
5.110
66,124
+0.15(+3.02%)
Dec 22, 2022
5.280
5.294
4.960
4.960
50,287
-0.32(-6.06%)
Dec 21, 2022
5.080
5.450
5.050
5.280
14,251
+0.28(+5.60%)
Dec 20, 2022
5.095
5.095
4.970
5.000
15,340
+0.04(+0.81%)
Dec 19, 2022
4.920
5.060
4.920
4.960
18,553
+0.01(+0.20%)
Dec 16, 2022
5.079
5.079
4.950
4.950
39,297
-0.08(-1.59%)
Dec 15, 2022
5.130
5.250
5.020
5.030
16,667
-0.12(-2.33%)
Dec 14, 2022
5.150
5.300
5.150
5.150
7,881
-0.03(-0.58%)
Dec 13, 2022
5.160
5.320
5.120
5.180
32,879
-0.07(-1.33%)
Dec 12, 2022
5.550
5.560
5.170
5.250
66,619
-0.32(-5.75%)
Dec 09, 2022
5.760
5.760
5.550
5.570
15,380
-0.21(-3.63%)
Dec 08, 2022
5.570
5.860
5.551
5.780
9,753
+0.06(+1.05%)
Dec 07, 2022
5.780
5.780
5.640
5.720
22,199
-0.08(-1.38%)
Dec 06, 2022
5.910
5.990
5.720
5.800
57,444
-0.14(-2.36%)
Dec 05, 2022
5.960
6.000
5.910
5.940
34,020
-0.15(-2.43%)
Dec 02, 2022
6.070
6.110
6.040
6.088
8,951
-0.07(-1.15%)
Dec 01, 2022
6.131
6.280
6.061
6.159
2,762
-0.03(-0.50%)
Nov 30, 2022
6.200
6.200
6.060
6.190
8,710
+0.07(+1.21%)
Nov 29, 2022
6.085
6.150
6.070
6.116
22,306
+0.02(+0.27%)
Nov 28, 2022
6.110
6.150
6.060
6.100
33,080
-0.05(-0.81%)
Nov 25, 2022
6.200
6.200
6.150
6.150
4,784
-0.02(-0.32%)
Nov 23, 2022
6.160
6.240
6.150
6.170
86,920
-0.08(-1.36%)
Nov 22, 2022
6.270
6.270
6.100
6.255
122,451
+0.05(+0.89%)
Nov 21, 2022
6.360
6.366
6.150
6.200
44,904
-0.10(-1.59%)
Nov 18, 2022
6.520
6.640
6.300
6.300
21,720
-0.22(-3.37%)
Nov 17, 2022
6.300
6.567
6.300
6.520
28,396
+0.12(+1.87%)
Nov 16, 2022
6.950
6.950
6.150
6.400
66,652
-0.89(-12.21%)
Nov 15, 2022
6.800
7.462
6.410
7.290
89,247
+0.40(+5.86%)
Nov 14, 2022
6.990
6.990
6.680
6.887
28,725
+0.01(+0.10%)
Nov 11, 2022
6.551
6.890
6.551
6.880
15,643
+0.36(+5.52%)
Nov 10, 2022
6.490
6.600
6.310
6.520
32,296
+0.22(+3.49%)
Nov 09, 2022
6.350
6.450
6.210
6.300
4,924
-0.18(-2.78%)
Nov 08, 2022
6.250
6.650
6.250
6.480
10,833
+0.21(+3.27%)
Nov 07, 2022
6.110
6.620
6.050
6.275
22,731
+0.14(+2.20%)
Nov 04, 2022
6.184
6.250
6.110
6.140
9,819
-0.15(-2.38%)
Nov 03, 2022
6.410
6.450
6.280
6.290
7,406
-0.25(-3.82%)
Nov 02, 2022
6.610
6.610
6.350
6.540
11,139
+0.06(+0.93%)
Nov 01, 2022
6.810
6.894
6.480
6.480
9,257
-0.29(-4.28%)
Oct 31, 2022
6.750
6.860
6.630
6.770
13,829
+0.05(+0.74%)
Oct 28, 2022
6.500
6.834
6.500
6.720
24,050
+0.19(+2.91%)
Oct 27, 2022
6.650
6.770
6.410
6.530
7,418
+0.02(+0.31%)
Oct 26, 2022
6.077
6.550
6.077
6.510
28,855
+0.32(+5.17%)
Oct 25, 2022
6.420
6.540
6.116
6.190
42,624
-0.25(-3.88%)
Oct 24, 2022
6.350
6.440
6.200
6.440
3,745
+0.19(+3.04%)
Oct 21, 2022
6.090
6.354
6.010
6.250
20,243
+0.07(+1.13%)
Oct 20, 2022
6.120
6.333
6.120
6.180
10,233
+0.15(+2.49%)
Oct 19, 2022
6.050
6.237
6.011
6.030
6,799
+0.00(+0.00%)
Oct 18, 2022
6.070
6.293
6.020
6.030
11,469
-0.01(-0.17%)
Oct 17, 2022
6.400
6.400
6.010
6.040
22,511
-0.11(-1.79%)
Oct 14, 2022
6.050
6.370
6.000
6.150
5,441
+0.04(+0.65%)
Oct 13, 2022
6.110
6.130
5.970
6.110
26,448
-0.01(-0.16%)
Oct 12, 2022
6.100
6.249
6.000
6.120
11,374
+0.11(+1.83%)
Oct 11, 2022
6.244
6.244
6.010
6.010
24,055
-0.14(-2.28%)
Oct 10, 2022
6.200
6.260
6.150
6.150
8,920
-0.08(-1.28%)
Oct 07, 2022
6.320
6.440
6.160
6.230
13,465
-0.17(-2.66%)
Oct 06, 2022
6.490
6.580
6.300
6.400
15,965
-0.15(-2.29%)
Oct 05, 2022
6.400
6.670
6.385
6.550
6,150
+0.10(+1.55%)
Oct 04, 2022
6.400
6.601
6.400
6.450
12,820
+0.15(+2.38%)
Oct 03, 2022
6.390
6.470
6.130
6.300
24,299
-0.17(-2.63%)
Sep 30, 2022
6.540
6.540
6.320
6.470
9,899
-0.02(-0.31%)
Sep 29, 2022
6.470
6.627
6.250
6.490
9,886
+0.02(+0.31%)
Sep 28, 2022
6.414
6.660
6.366
6.470
18,410
+0.08(+1.25%)
Sep 27, 2022
6.500
6.590
6.250
6.390
18,502
+0.27(+4.41%)
Sep 26, 2022
6.200
6.330
6.050
6.120
23,850
-0.19(-3.01%)
Sep 23, 2022
6.100
6.425
6.010
6.310
55,214
+0.07(+1.12%)
Sep 22, 2022
6.330
6.360
6.150
6.240
46,711
-0.07(-1.11%)
Sep 21, 2022
6.290
6.810
6.290
6.310
20,442
+0.01(+0.16%)
Sep 20, 2022
6.300
6.470
6.130
6.300
52,383
-0.16(-2.48%)
Sep 19, 2022
6.550
6.670
6.400
6.460
24,804
-0.22(-3.29%)
Sep 16, 2022
6.590
6.690
6.450
6.680
38,540
-0.08(-1.18%)
Sep 15, 2022
6.920
6.940
6.645
6.760
14,085
-0.01(-0.15%)
Sep 14, 2022
6.890
6.990
6.610
6.770
40,111
-0.19(-2.73%)
Sep 13, 2022
7.100
7.200
6.880
6.960
22,366
-0.20(-2.79%)
Sep 12, 2022
7.380
7.380
7.130
7.160
51,606
-0.14(-1.92%)
Sep 09, 2022
7.340
7.440
7.012
7.300
60,850
+0.04(+0.55%)
Sep 08, 2022
6.500
7.415
6.500
7.260
172,879
+0.93(+14.69%)
Sep 07, 2022
6.120
6.420
6.120
6.330
34,834
+0.01(+0.16%)
Sep 06, 2022
6.620
6.730
6.240
6.320
27,211
-0.28(-4.24%)
Sep 02, 2022
6.660
6.820
6.430
6.600
59,353
-0.02(-0.30%)
Sep 01, 2022
6.680
6.820
6.440
6.620
117,875
-0.15(-2.22%)
Aug 31, 2022
6.840
6.898
6.682
6.770
30,176
-0.11(-1.60%)
Aug 30, 2022
6.940
6.940
6.700
6.880
60,135
+0.02(+0.29%)
Aug 29, 2022
6.770
6.990
6.705
6.860
36,851
-0.04(-0.58%)
Aug 26, 2022
7.060
7.120
6.700
6.900
57,425
-0.25(-3.50%)
Aug 25, 2022
7.100
7.264
7.000
7.150
69,107
+0.10(+1.42%)
Aug 24, 2022
7.050
7.330
7.021
7.050
11,401
-0.10(-1.40%)
Aug 23, 2022
7.130
7.300
6.967
7.150
29,758
+0.01(+0.14%)
Aug 22, 2022
7.040
7.140
6.820
7.140
33,229
-0.05(-0.70%)
Aug 19, 2022
7.320
7.460
7.110
7.190
57,533
-0.16(-2.18%)
Aug 18, 2022
7.700
7.700
7.320
7.350
37,761
-0.35(-4.55%)
Aug 17, 2022
8.070
8.070
7.300
7.700
113,900
-0.49(-5.98%)
Aug 16, 2022
7.980
8.500
7.860
8.190
116,141
+0.17(+2.12%)
Aug 15, 2022
8.260
8.370
7.980
8.020
44,537
-0.39(-4.64%)
Aug 12, 2022
8.070
8.500
8.047
8.410
26,304
+0.37(+4.60%)
Aug 11, 2022
8.080
8.392
7.870
8.040
32,666
-0.04(-0.50%)
Aug 10, 2022
7.800
8.170
7.800
8.080
35,595
+0.36(+4.66%)
Aug 09, 2022
7.870
8.020
7.520
7.720
35,423
-0.21(-2.65%)
Aug 08, 2022
8.220
8.230
7.833
7.930
58,991
-0.31(-3.76%)
Aug 05, 2022
8.300
8.460
8.010
8.240
35,225
-0.07(-0.84%)
Aug 04, 2022
8.330
8.415
8.185
8.310
23,140
-0.05(-0.60%)
Aug 03, 2022
8.390
8.570
8.240
8.360
30,864
+0.15(+1.83%)
Aug 02, 2022
8.070
8.300
7.937
8.210
13,650
+0.13(+1.61%)
Aug 01, 2022
8.190
8.265
8.000
8.080
35,227
-0.10(-1.22%)
Jul 29, 2022
8.270
8.490
8.110
8.180
32,433
-0.09(-1.09%)
Jul 28, 2022
8.080
8.475
8.080
8.270
48,593
+0.17(+2.10%)
Jul 27, 2022
7.810
8.170
7.730
8.100
37,189
+0.41(+5.33%)
Jul 26, 2022
7.720
8.185
7.630
7.690
150,072
-1.03(-11.81%)
Jul 25, 2022
9.010
9.010
8.450
8.720
50,436
-0.26(-2.90%)
Jul 22, 2022
9.030
9.210
8.860
8.980
60,703
+0.00(+0.00%)
Jul 21, 2022
8.670
9.100
8.400
8.980
77,502
+0.28(+3.22%)
Jul 20, 2022
7.650
8.830
7.650
8.700
124,668
+1.05(+13.73%)
Jul 19, 2022
7.480
7.750
7.460
7.650
61,066
+0.24(+3.24%)
Jul 18, 2022
7.460
7.860
7.300
7.410
57,687
-0.06(-0.80%)
Jul 15, 2022
7.400
7.500
7.300
7.470
41,700
+0.09(+1.22%)
Jul 14, 2022
7.290
7.500
7.080
7.380
32,443
+0.01(+0.14%)
Jul 13, 2022
7.160
7.450
6.860
7.370
34,245
+0.03(+0.41%)
Jul 12, 2022
7.770
7.785
7.080
7.340
131,760
-0.53(-6.73%)
Jul 11, 2022
8.000
8.100
7.832
7.870
61,869
-0.29(-3.55%)
Jul 08, 2022
8.130
8.250
8.010
8.160
30,789
-0.05(-0.61%)
Jul 07, 2022
8.300
8.450
8.040
8.210
56,433
-0.02(-0.24%)
Jul 06, 2022
8.120
8.240
8.030
8.230
35,895
+0.17(+2.11%)
Jul 05, 2022
7.660
8.220
7.650
8.060
50,131
+0.22(+2.81%)
Jul 01, 2022
8.390
8.660
7.748
7.840
134,155
-0.64(-7.55%)
Jun 30, 2022
8.080
8.738
7.990
8.480
101,755
+0.25(+3.04%)
Jun 29, 2022
8.660
8.789
8.068
8.230
101,260
-0.34(-3.97%)
Jun 28, 2022
8.610
8.850
8.440
8.570
107,094
+0.10(+1.18%)
Jun 27, 2022
8.610
8.800
8.410
8.470
88,958
-0.07(-0.82%)
Jun 24, 2022
8.120
8.740
7.760
8.540
93,006
+0.56(+7.02%)
Jun 23, 2022
8.340
8.530
7.917
7.980
107,264
-0.30(-3.62%)
Jun 22, 2022
8.500
8.790
8.250
8.280
192,112
-0.22(-2.59%)
Jun 21, 2022
7.510
8.820
7.510
8.500
295,089
+0.88(+11.55%)
Jun 17, 2022
7.220
7.870
7.116
7.620
88,881
+0.30(+4.10%)
Jun 16, 2022
7.220
7.420
7.110
7.320
54,522
-0.08(-1.08%)
Jun 15, 2022
7.110
7.590
7.015
7.400
64,075
+0.36(+5.11%)
Jun 14, 2022
6.870
7.660
6.602
7.040
118,993
+0.16(+2.33%)
Jun 13, 2022
6.990
7.080
6.580
6.880
127,702
-0.32(-4.44%)
Jun 10, 2022
7.330
7.470
6.961
7.200
59,677
-0.51(-6.61%)
Jun 09, 2022
7.630
7.900
7.620
7.710
53,709
-0.01(-0.13%)
Jun 08, 2022
7.730
7.889
7.560
7.720
41,878
-0.13(-1.66%)
Jun 07, 2022
7.510
7.970
7.506
7.850
58,545
+0.27(+3.56%)
Jun 06, 2022
7.540
7.770
7.540
7.580
99,070
-0.05(-0.66%)
Jun 03, 2022
7.320
7.770
7.200
7.630
85,620
+0.25(+3.39%)
Jun 02, 2022
6.540
7.500
6.540
7.380
130,723
+0.80(+12.16%)
Jun 01, 2022
6.610
6.850
6.210
6.580
38,198
+0.04(+0.61%)
May 31, 2022
6.590
6.700
6.516
6.540
22,593
-0.12(-1.80%)
May 27, 2022
6.310
6.755
6.310
6.660
101,938
+0.34(+5.38%)
May 26, 2022
5.860
6.560
5.760
6.320
114,535
+0.44(+7.48%)
May 25, 2022
5.777
5.950
5.745
5.880
47,756
+0.10(+1.82%)
May 24, 2022
5.800
5.945
5.620
5.775
48,524
-0.07(-1.28%)
May 23, 2022
5.800
5.950
5.700
5.850
39,040
+0.07(+1.21%)
May 20, 2022
5.770
6.000
5.620
5.780
74,058
-0.11(-1.87%)
May 19, 2022
5.630
6.099
5.395
5.890
50,370
+0.20(+3.51%)
May 18, 2022
6.050
6.050
5.660
5.690
59,920
-0.36(-5.95%)
May 17, 2022
5.970
6.221
5.960
6.050
90,831
+0.11(+1.85%)
May 16, 2022
5.580
6.130
5.570
5.940
50,139
+0.27(+4.76%)
May 13, 2022
5.480
5.849
5.150
5.670
91,333
+0.25(+4.61%)
May 12, 2022
5.010
5.490
5.010
5.420
68,705
+0.34(+6.69%)
May 11, 2022
5.095
5.300
4.955
5.080
90,802
+0.14(+2.83%)
May 10, 2022
5.095
5.290
4.800
4.940
148,812
-0.01(-0.20%)
May 09, 2022
5.270
5.270
4.950
4.950
50,341
-0.24(-4.62%)
May 06, 2022
5.380
5.430
5.190
5.190
34,343
-0.15(-2.81%)
May 05, 2022
5.380
5.400
5.200
5.340
16,242
-0.04(-0.74%)
May 04, 2022
5.200
5.416
5.200
5.380
12,386
+0.13(+2.57%)
May 03, 2022
5.070
5.280
5.040
5.245
15,926
+0.19(+3.66%)
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
.