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
CXApp Inc. - Class A Common Stock
(NQ:
CXAI
)
2.495
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2024
3.440
3.560
3.340
3.360
579,588
-0.15(-4.27%)
Apr 29, 2024
3.650
3.780
3.411
3.510
878,923
-0.18(-4.88%)
Apr 26, 2024
3.260
3.750
3.220
3.690
1,972,649
+0.48(+14.95%)
Apr 25, 2024
3.440
3.500
3.160
3.210
926,450
-0.27(-7.76%)
Apr 24, 2024
3.600
3.610
3.340
3.480
867,956
-0.04(-1.14%)
Apr 23, 2024
3.560
3.640
3.420
3.520
1,154,284
-0.10(-2.76%)
Apr 22, 2024
3.490
3.680
3.390
3.620
1,416,955
+0.14(+4.02%)
Apr 19, 2024
3.170
3.630
3.150
3.480
2,831,954
+0.31(+9.78%)
Apr 18, 2024
4.080
4.110
3.105
3.170
4,852,100
-1.03(-24.52%)
Apr 17, 2024
5.190
5.430
4.080
4.200
23,201,248
+0.29(+7.42%)
Apr 16, 2024
3.990
4.150
3.800
3.910
3,311,391
-0.32(-7.57%)
Apr 15, 2024
4.280
4.580
4.100
4.230
1,751,008
-0.16(-3.64%)
Apr 12, 2024
4.220
4.420
3.940
4.390
2,001,801
+0.06(+1.39%)
Apr 11, 2024
4.650
4.828
4.220
4.330
2,731,557
-0.40(-8.46%)
Apr 10, 2024
4.680
5.155
4.511
4.730
3,367,078
-0.11(-2.27%)
Apr 09, 2024
5.480
5.740
4.750
4.840
7,354,232
-0.67(-12.16%)
Apr 08, 2024
5.000
6.580
4.950
5.510
24,269,238
+0.56(+11.31%)
Apr 05, 2024
4.610
5.400
4.610
4.950
7,420,923
+0.26(+5.54%)
Apr 04, 2024
4.890
5.150
4.308
4.690
6,141,427
-0.25(-5.06%)
Apr 03, 2024
4.750
5.610
4.730
4.940
30,698,792
+0.46(+10.27%)
Apr 02, 2024
4.890
5.160
4.110
4.480
18,333,780
-1.67(-27.15%)
Apr 01, 2024
3.780
7.070
3.530
6.150
239,222,256
+3.70(+151.02%)
Mar 28, 2024
2.430
2.635
2.390
2.450
893,952
+0.07(+2.94%)
Mar 27, 2024
2.300
2.470
2.150
2.380
796,260
+0.08(+3.48%)
Mar 26, 2024
2.350
2.383
2.220
2.300
382,566
-0.04(-1.71%)
Mar 25, 2024
2.360
2.440
2.310
2.340
838,997
-0.05(-2.09%)
Mar 22, 2024
2.430
2.525
2.330
2.390
651,136
-0.09(-3.63%)
Mar 21, 2024
2.880
2.960
2.420
2.480
1,821,214
-0.33(-11.74%)
Mar 20, 2024
2.610
2.960
2.480
2.810
1,561,739
+0.24(+9.34%)
Mar 19, 2024
2.700
2.770
2.220
2.570
1,811,995
-0.26(-9.19%)
Mar 18, 2024
3.000
3.000
2.660
2.830
2,066,840
-0.08(-2.75%)
Mar 15, 2024
2.690
3.310
2.660
2.910
6,139,649
+0.26(+9.60%)
Mar 14, 2024
3.090
3.110
2.470
2.655
5,407,806
-0.59(-18.06%)
Mar 13, 2024
2.260
3.330
2.170
3.240
24,962,768
+1.21(+59.61%)
Mar 12, 2024
1.980
2.090
1.830
2.030
956,130
+0.10(+5.18%)
Mar 11, 2024
1.850
1.970
1.780
1.930
685,306
+0.05(+2.66%)
Mar 08, 2024
2.190
2.305
1.750
1.880
1,964,531
-0.24(-11.32%)
Mar 07, 2024
2.110
2.300
2.060
2.120
1,362,553
-0.01(-0.47%)
Mar 06, 2024
2.090
2.350
1.960
2.130
2,296,126
+0.02(+0.95%)
Mar 05, 2024
2.590
2.600
1.910
2.110
2,617,081
-0.43(-16.93%)
Mar 04, 2024
2.960
3.270
2.350
2.540
5,521,339
-0.28(-9.93%)
Mar 01, 2024
2.720
3.450
2.610
2.820
6,535,974
-0.16(-5.37%)
Feb 29, 2024
2.470
3.450
2.370
2.980
19,862,516
+0.61(+25.74%)
Feb 28, 2024
2.800
2.900
2.310
2.370
7,907,826
-0.45(-15.96%)
Feb 27, 2024
1.670
3.450
1.530
2.820
99,722,608
+1.27(+81.94%)
Feb 26, 2024
1.270
1.630
1.270
1.550
1,339,551
+0.28(+21.57%)
Feb 23, 2024
1.320
1.336
1.200
1.275
353,948
-0.07(-4.85%)
Feb 22, 2024
1.410
1.459
1.320
1.340
374,227
-0.04(-2.90%)
Feb 21, 2024
1.410
1.447
1.360
1.380
201,149
-0.10(-6.76%)
Feb 20, 2024
1.470
1.520
1.350
1.480
472,924
-0.06(-3.90%)
Feb 16, 2024
1.630
1.790
1.450
1.540
1,903,757
-0.01(-0.65%)
Feb 15, 2024
1.510
1.657
1.400
1.550
2,154,319
+0.19(+13.97%)
Feb 14, 2024
1.300
1.380
1.270
1.360
261,916
+0.08(+6.25%)
Feb 13, 2024
1.270
1.330
1.220
1.280
288,700
-0.05(-3.76%)
Feb 12, 2024
1.300
1.450
1.300
1.330
510,553
+0.03(+2.31%)
Feb 09, 2024
1.300
1.470
1.270
1.300
1,063,200
+0.05(+4.00%)
Feb 08, 2024
1.230
1.280
1.220
1.250
392,425
+0.05(+4.17%)
Feb 07, 2024
1.220
1.230
1.150
1.200
151,905
-0.01(-0.41%)
Feb 06, 2024
1.180
1.260
1.125
1.205
393,676
+0.02(+1.26%)
Feb 05, 2024
1.140
1.200
1.100
1.190
371,676
+0.06(+5.31%)
Feb 02, 2024
1.130
1.170
1.113
1.130
203,334
-0.02(-1.74%)
Feb 01, 2024
1.160
1.180
1.110
1.150
195,411
+0.03(+2.68%)
Jan 31, 2024
1.220
1.220
1.080
1.120
449,770
-0.09(-7.44%)
Jan 30, 2024
1.210
1.270
1.170
1.210
229,315
-0.01(-0.82%)
Jan 29, 2024
1.240
1.320
1.200
1.220
542,477
+0.00(+0.00%)
Jan 26, 2024
1.160
1.280
1.160
1.220
267,345
+0.05(+4.27%)
Jan 25, 2024
1.290
1.320
1.145
1.170
388,099
-0.08(-6.40%)
Jan 24, 2024
1.370
1.370
1.230
1.250
561,903
-0.07(-5.30%)
Jan 23, 2024
1.430
1.700
1.220
1.320
2,325,349
-0.06(-4.35%)
Jan 22, 2024
1.120
1.620
1.112
1.380
5,694,156
+0.24(+21.05%)
Jan 19, 2024
1.070
1.150
1.030
1.140
216,840
+0.10(+9.62%)
Jan 18, 2024
1.090
1.090
1.040
1.040
98,324
-0.02(-1.89%)
Jan 17, 2024
1.050
1.070
1.030
1.060
140,825
-0.02(-1.85%)
Jan 16, 2024
1.160
1.170
1.060
1.080
338,355
-0.10(-8.47%)
Jan 12, 2024
1.220
1.241
1.150
1.180
115,971
-0.03(-2.48%)
Jan 11, 2024
1.250
1.250
1.170
1.210
172,416
-0.04(-3.20%)
Jan 10, 2024
1.220
1.260
1.200
1.250
189,026
+0.03(+2.46%)
Jan 09, 2024
1.190
1.230
1.160
1.220
184,192
+0.03(+2.52%)
Jan 08, 2024
1.210
1.231
1.120
1.190
616,668
-0.02(-1.65%)
Jan 05, 2024
1.200
1.240
1.195
1.210
126,782
+0.01(+0.83%)
Jan 04, 2024
1.210
1.230
1.180
1.200
212,268
+0.00(+0.00%)
Jan 03, 2024
1.240
1.260
1.170
1.200
383,914
-0.05(-4.00%)
Jan 02, 2024
1.340
1.340
1.230
1.250
535,572
-0.04(-3.10%)
Dec 29, 2023
1.340
1.380
1.290
1.290
404,592
-0.07(-5.15%)
Dec 28, 2023
1.340
1.390
1.330
1.360
232,530
+0.02(+1.49%)
Dec 27, 2023
1.400
1.410
1.320
1.340
231,148
-0.03(-2.19%)
Dec 26, 2023
1.340
1.430
1.310
1.370
303,236
+0.02(+1.48%)
Dec 22, 2023
1.270
1.370
1.270
1.350
276,236
+0.06(+4.65%)
Dec 21, 2023
1.300
1.329
1.250
1.290
186,936
+0.00(+0.00%)
Dec 20, 2023
1.310
1.360
1.250
1.290
433,449
-0.03(-2.27%)
Dec 19, 2023
1.290
1.360
1.290
1.320
242,290
+0.03(+2.33%)
Dec 18, 2023
1.340
1.350
1.280
1.290
370,655
-0.01(-0.77%)
Dec 15, 2023
1.420
1.440
1.230
1.300
628,215
-0.11(-7.80%)
Dec 14, 2023
1.390
1.490
1.390
1.410
327,594
+0.03(+2.17%)
Dec 13, 2023
1.450
1.450
1.370
1.380
139,957
-0.06(-4.17%)
Dec 12, 2023
1.420
1.440
1.360
1.440
161,614
+0.01(+0.70%)
Dec 11, 2023
1.450
1.500
1.360
1.430
489,274
+0.03(+2.14%)
Dec 08, 2023
1.410
1.440
1.380
1.400
123,926
-0.02(-1.41%)
Dec 07, 2023
1.450
1.470
1.370
1.420
162,806
-0.01(-0.70%)
Dec 06, 2023
1.500
1.500
1.390
1.430
212,222
-0.03(-2.05%)
Dec 05, 2023
1.510
1.590
1.450
1.460
241,886
-0.04(-2.67%)
Dec 04, 2023
1.460
1.540
1.450
1.500
317,051
+0.01(+0.67%)
Dec 01, 2023
1.370
1.547
1.350
1.490
349,494
+0.12(+8.76%)
Nov 30, 2023
1.360
1.400
1.350
1.370
195,254
+0.01(+0.74%)
Nov 29, 2023
1.390
1.440
1.360
1.360
275,960
+0.00(+0.00%)
Nov 28, 2023
1.340
1.431
1.340
1.360
185,391
-0.01(-0.73%)
Nov 27, 2023
1.390
1.410
1.350
1.370
164,740
+0.00(+0.00%)
Nov 24, 2023
1.400
1.420
1.350
1.370
111,786
-0.04(-2.84%)
Nov 22, 2023
1.500
1.530
1.381
1.410
282,123
-0.05(-3.42%)
Nov 21, 2023
1.470
1.485
1.410
1.460
162,150
-0.05(-3.31%)
Nov 20, 2023
1.400
1.545
1.370
1.510
562,387
+0.15(+11.03%)
Nov 17, 2023
1.390
1.390
1.250
1.360
372,097
+0.00(+0.00%)
Nov 16, 2023
1.530
1.530
1.310
1.360
367,566
-0.11(-7.48%)
Nov 15, 2023
1.650
1.650
1.430
1.470
1,060,094
+0.07(+5.00%)
Nov 14, 2023
1.600
1.609
1.400
1.400
956,089
-0.08(-5.41%)
Nov 13, 2023
1.430
1.520
1.330
1.480
665,771
+0.12(+8.82%)
Nov 10, 2023
1.250
1.360
1.200
1.360
453,755
+0.11(+8.80%)
Nov 09, 2023
1.310
1.330
1.232
1.250
227,548
-0.04(-3.47%)
Nov 08, 2023
1.390
1.390
1.260
1.295
351,447
-0.08(-6.16%)
Nov 07, 2023
1.460
1.460
1.320
1.380
335,100
-0.01(-0.72%)
Nov 06, 2023
1.610
1.640
1.350
1.390
843,633
-0.18(-11.46%)
Nov 03, 2023
1.400
1.670
1.380
1.570
1,088,324
+0.19(+13.77%)
Nov 02, 2023
1.220
1.450
1.220
1.380
895,968
+0.17(+14.05%)
Nov 01, 2023
1.200
1.240
1.180
1.210
231,130
-0.02(-1.63%)
Oct 31, 2023
1.200
1.256
1.180
1.230
275,388
+0.00(+0.00%)
Oct 30, 2023
1.220
1.260
1.170
1.230
266,148
+0.01(+0.82%)
Oct 27, 2023
1.300
1.300
1.200
1.220
297,501
-0.05(-3.94%)
Oct 26, 2023
1.350
1.360
1.250
1.270
332,466
-0.08(-5.93%)
Oct 25, 2023
1.390
1.469
1.340
1.350
264,139
-0.02(-1.46%)
Oct 24, 2023
1.350
1.420
1.331
1.370
214,439
+0.06(+4.58%)
Oct 23, 2023
1.360
1.410
1.300
1.310
240,033
-0.02(-1.87%)
Oct 20, 2023
1.380
1.420
1.300
1.335
269,050
-0.04(-3.26%)
Oct 19, 2023
1.530
1.560
1.350
1.380
456,597
-0.15(-9.80%)
Oct 18, 2023
1.620
1.620
1.530
1.530
253,753
-0.08(-4.97%)
Oct 17, 2023
1.620
1.650
1.600
1.610
141,255
-0.03(-1.83%)
Oct 16, 2023
1.580
1.680
1.530
1.640
352,373
+0.07(+4.46%)
Oct 13, 2023
1.550
1.580
1.480
1.570
337,330
+0.07(+4.67%)
Oct 12, 2023
1.540
1.590
1.460
1.500
236,004
-0.04(-2.60%)
Oct 11, 2023
1.630
1.670
1.530
1.540
393,032
-0.09(-5.52%)
Oct 10, 2023
1.650
1.670
1.605
1.630
249,936
+0.00(+0.00%)
Oct 09, 2023
1.680
1.770
1.590
1.630
289,760
-0.05(-2.98%)
Oct 06, 2023
1.750
1.810
1.630
1.680
587,790
-0.09(-5.08%)
Oct 05, 2023
1.720
1.770
1.650
1.770
324,121
+0.08(+4.73%)
Oct 04, 2023
1.720
1.790
1.660
1.690
329,769
-0.04(-2.31%)
Oct 03, 2023
1.790
1.830
1.720
1.730
441,109
-0.07(-3.89%)
Oct 02, 2023
1.900
1.970
1.690
1.800
963,022
-0.01(-0.55%)
Sep 29, 2023
1.630
1.870
1.630
1.810
1,138,278
+0.12(+7.10%)
Sep 28, 2023
1.700
1.804
1.520
1.690
2,047,762
+0.14(+9.03%)
Sep 27, 2023
1.590
1.590
1.480
1.550
755,179
+0.05(+3.68%)
Sep 26, 2023
1.530
1.568
1.290
1.495
704,669
-0.09(-5.97%)
Sep 25, 2023
1.530
1.637
1.550
1.590
628,008
+0.04(+2.58%)
Sep 22, 2023
1.630
1.720
1.510
1.550
1,011,263
-0.04(-2.52%)
Sep 21, 2023
1.660
1.710
1.560
1.590
587,273
-0.09(-5.36%)
Sep 20, 2023
1.690
1.750
1.650
1.680
433,749
+0.00(+0.00%)
Sep 19, 2023
1.680
1.780
1.620
1.680
764,878
-0.04(-2.33%)
Sep 18, 2023
1.770
1.850
1.700
1.720
891,751
-0.11(-6.01%)
Sep 15, 2023
1.900
1.900
1.770
1.830
943,326
-0.08(-4.19%)
Sep 14, 2023
1.900
2.020
1.700
1.910
1,387,700
-0.05(-2.55%)
Sep 13, 2023
1.910
2.260
1.890
1.960
5,574,628
+0.13(+7.10%)
Sep 12, 2023
1.970
1.980
1.750
1.830
3,656,007
-0.49(-21.12%)
Sep 11, 2023
2.880
2.320
2,836,369
-1.33(-36.41%)
Sep 06, 2023
3.648
0
-1.16(-24.15%)
Sep 05, 2023
3.110
5.690
3.100
4.810
11,488,733
+1.66(+52.70%)
Sep 01, 2023
3.970
3.970
2.920
3.150
1,218,128
-0.82(-20.65%)
Aug 31, 2023
4.390
4.428
3.880
3.970
372,060
-0.53(-11.78%)
Aug 30, 2023
4.750
4.900
4.450
4.500
144,072
-0.20(-4.26%)
Aug 29, 2023
4.500
4.930
4.410
4.700
134,076
+0.11(+2.40%)
Aug 28, 2023
4.400
4.690
4.360
4.590
117,225
+0.16(+3.61%)
Aug 25, 2023
4.410
4.460
4.168
4.430
111,764
+0.03(+0.68%)
Aug 24, 2023
4.780
4.780
4.330
4.400
157,709
-0.27(-5.78%)
Aug 23, 2023
4.530
4.788
4.380
4.670
213,245
-0.01(-0.21%)
Aug 22, 2023
4.760
4.770
4.450
4.680
183,539
+0.00(+0.00%)
Aug 21, 2023
4.150
4.790
4.000
4.680
259,229
+0.57(+13.87%)
Aug 18, 2023
4.200
4.320
4.060
4.110
175,225
-0.23(-5.30%)
Aug 17, 2023
5.000
5.010
4.310
4.340
326,513
-0.62(-12.50%)
Aug 16, 2023
6.020
6.100
4.900
4.960
397,521
-1.12(-18.42%)
Aug 15, 2023
6.290
6.490
6.080
6.080
211,162
-0.05(-0.82%)
Aug 14, 2023
6.630
6.630
6.070
6.130
214,767
-0.52(-7.82%)
Aug 11, 2023
6.500
6.920
6.500
6.650
177,163
-0.10(-1.48%)
Aug 10, 2023
6.320
6.910
6.320
6.750
228,911
+0.44(+6.97%)
Aug 09, 2023
6.530
6.590
6.230
6.310
141,350
-0.17(-2.62%)
Aug 08, 2023
6.660
6.700
6.370
6.480
157,171
-0.29(-4.28%)
Aug 07, 2023
7.270
7.270
6.550
6.770
317,153
-0.55(-7.51%)
Aug 04, 2023
7.820
7.850
7.210
7.320
318,713
-0.33(-4.31%)
Aug 03, 2023
7.020
8.080
7.000
7.650
656,410
+0.52(+7.29%)
Aug 02, 2023
7.220
7.400
6.750
7.130
411,052
-0.38(-5.06%)
Aug 01, 2023
6.570
7.839
6.560
7.510
1,391,885
+0.82(+12.26%)
Jul 31, 2023
6.500
6.690
6.290
6.690
313,041
+0.16(+2.45%)
Jul 28, 2023
6.280
6.660
6.200
6.530
491,808
+0.25(+3.98%)
Jul 27, 2023
6.800
6.925
6.100
6.280
723,950
-0.37(-5.56%)
Jul 26, 2023
6.850
6.905
6.460
6.650
472,084
-0.32(-4.59%)
Jul 25, 2023
6.890
7.138
6.683
6.970
652,064
+0.10(+1.46%)
Jul 24, 2023
7.020
7.178
6.850
6.870
310,515
-0.34(-4.72%)
Jul 21, 2023
7.210
8.200
7.130
7.210
1,661,358
+0.15(+2.12%)
Jul 20, 2023
7.540
7.750
6.870
7.060
713,234
-0.59(-7.71%)
Jul 19, 2023
8.150
8.190
7.590
7.650
424,169
-0.33(-4.20%)
Jul 18, 2023
8.560
8.560
7.650
7.985
769,447
-0.55(-6.50%)
Jul 17, 2023
8.410
8.790
8.225
8.540
361,630
+0.35(+4.27%)
Jul 14, 2023
9.700
9.700
8.140
8.190
955,296
-1.47(-15.22%)
Jul 13, 2023
9.540
10.09
9.450
9.660
373,106
+0.05(+0.52%)
Jul 12, 2023
9.810
9.810
9.230
9.610
288,408
+0.03(+0.31%)
Jul 11, 2023
9.610
10.20
9.500
9.580
470,798
+0.03(+0.31%)
Jul 10, 2023
9.850
9.950
9.150
9.550
616,748
-0.68(-6.65%)
Jul 07, 2023
10.30
10.53
9.780
10.23
526,598
-0.28(-2.66%)
Jul 06, 2023
10.46
10.52
9.880
10.51
303,829
-0.10(-0.94%)
Jul 05, 2023
10.58
11.31
10.42
10.61
637,515
+0.03(+0.28%)
Jul 03, 2023
11.00
11.00
10.40
10.58
228,352
-0.34(-3.11%)
Jun 30, 2023
10.56
11.25
10.42
10.92
577,928
+0.47(+4.50%)
Jun 29, 2023
10.16
10.70
9.910
10.45
387,588
-0.03(-0.29%)
Jun 28, 2023
9.290
10.62
9.290
10.48
1,052,456
+1.19(+12.81%)
Jun 27, 2023
9.900
9.980
9.119
9.290
737,912
-0.38(-3.93%)
Jun 26, 2023
10.56
11.30
9.660
9.670
762,983
-0.93(-8.77%)
Jun 23, 2023
11.70
11.70
10.32
10.60
939,898
-1.29(-10.85%)
Jun 22, 2023
11.80
12.00
11.20
11.89
774,304
-0.01(-0.08%)
Jun 21, 2023
13.18
13.49
10.95
11.90
1,243,919
-1.70(-12.50%)
Jun 20, 2023
10.93
14.14
10.80
13.60
2,718,269
+2.57(+23.30%)
Jun 16, 2023
11.24
11.57
10.75
11.03
626,987
-0.21(-1.87%)
Jun 15, 2023
10.60
11.90
10.50
11.24
1,510,055
+0.64(+6.04%)
Jun 14, 2023
11.00
11.60
10.50
10.60
846,143
-0.76(-6.69%)
Jun 13, 2023
10.69
12.50
10.15
11.36
2,510,884
+0.57(+5.28%)
Jun 12, 2023
11.22
11.30
10.29
10.79
436,524
-0.57(-5.02%)
Jun 09, 2023
11.38
12.00
10.80
11.36
1,019,333
+0.22(+1.97%)
Jun 08, 2023
11.20
11.79
10.64
11.14
802,956
-0.13(-1.15%)
Jun 07, 2023
12.15
13.69
11.20
11.27
3,124,870
-0.53(-4.49%)
Jun 06, 2023
11.07
12.25
10.51
11.80
2,602,029
+0.27(+2.34%)
Jun 05, 2023
10.17
13.15
10.00
11.53
5,939,852
+1.55(+15.53%)
Jun 02, 2023
11.35
11.45
9.390
9.980
773,626
-0.81(-7.51%)
Jun 01, 2023
11.21
12.74
10.60
10.79
2,941,503
-1.51(-12.28%)
May 31, 2023
10.95
15.60
9.800
12.30
23,122,418
+1.10(+9.82%)
May 30, 2023
7.510
11.97
7.180
11.20
5,163,264
+3.91(+53.64%)
May 26, 2023
6.460
7.760
6.370
7.290
859,954
+0.69(+10.45%)
May 25, 2023
7.180
7.328
6.330
6.600
478,432
-0.37(-5.31%)
May 24, 2023
7.060
7.220
6.800
6.970
229,352
-0.29(-3.99%)
May 23, 2023
7.600
7.890
7.080
7.260
262,448
-0.30(-3.97%)
May 22, 2023
7.240
8.220
6.830
7.560
776,957
+0.36(+5.00%)
May 19, 2023
7.150
7.360
7.010
7.200
274,804
-0.16(-2.17%)
May 18, 2023
7.400
8.100
7.240
7.360
769,805
+0.19(+2.65%)
May 17, 2023
7.970
8.200
7.050
7.170
525,968
-0.96(-11.81%)
May 16, 2023
8.650
8.850
7.821
8.130
284,801
-0.48(-5.57%)
May 15, 2023
8.100
9.280
7.729
8.610
918,322
+0.06(+0.70%)
May 12, 2023
8.140
8.600
7.250
8.550
447,578
+0.62(+7.82%)
May 11, 2023
8.370
8.370
7.750
7.930
231,193
-0.34(-4.11%)
May 10, 2023
8.850
9.000
7.900
8.270
413,454
-0.88(-9.62%)
May 09, 2023
9.620
9.720
8.910
9.150
359,374
-0.37(-3.89%)
May 08, 2023
10.66
11.20
9.200
9.520
836,078
-0.95(-9.07%)
May 05, 2023
10.80
10.80
10.00
10.47
668,068
-0.21(-1.97%)
May 04, 2023
11.20
12.14
10.40
10.68
990,990
+0.38(+3.69%)
May 03, 2023
12.63
12.84
10.00
10.30
1,214,305
-2.98(-22.44%)
May 02, 2023
13.95
14.99
12.25
13.28
1,489,912
+0.14(+1.07%)
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
.