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
Root Inc
(NQ:
ROOT
)
49.45
+0.08 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 28, 2021
163.08
185.94
162.00
164.16
335,068
+3.78(+2.36%)
May 27, 2021
156.60
162.54
153.90
160.38
125,595
+3.96(+2.53%)
May 26, 2021
151.20
159.39
149.76
156.42
200,295
+5.58(+3.70%)
May 25, 2021
159.66
160.20
149.94
150.84
232,862
-9.90(-6.16%)
May 24, 2021
165.24
166.50
158.40
160.74
85,825
-3.78(-2.30%)
May 21, 2021
165.78
169.38
164.34
164.52
60,008
-2.16(-1.30%)
May 20, 2021
163.26
169.38
163.26
166.68
69,103
+2.34(+1.42%)
May 19, 2021
163.62
166.32
158.81
164.34
132,036
-6.57(-3.84%)
May 18, 2021
164.16
172.80
162.54
170.91
74,599
+6.75(+4.11%)
May 17, 2021
167.22
168.66
157.14
164.16
100,798
-3.96(-2.36%)
May 14, 2021
162.00
172.26
156.78
168.12
168,340
+6.30(+3.89%)
May 13, 2021
162.36
164.34
155.88
161.82
134,463
-1.26(-0.77%)
May 12, 2021
164.52
166.50
161.10
163.08
127,086
-6.93(-4.08%)
May 11, 2021
151.38
175.86
147.42
170.01
246,162
-0.09(-0.05%)
May 10, 2021
181.62
182.34
168.30
170.10
205,076
-16.92(-9.05%)
May 07, 2021
184.32
190.62
176.58
187.02
176,634
+3.06(+1.66%)
May 06, 2021
190.26
207.00
177.30
183.96
384,929
+0.36(+0.20%)
May 05, 2021
188.10
196.20
181.08
183.60
129,053
-5.40(-2.86%)
May 04, 2021
187.38
191.16
179.28
189.00
83,884
-2.88(-1.50%)
May 03, 2021
192.42
194.40
184.50
191.88
79,541
-1.98(-1.02%)
Apr 30, 2021
194.58
199.62
189.90
193.86
82,555
-1.44(-0.74%)
Apr 29, 2021
200.16
200.52
192.60
195.30
76,392
+0.00(+0.00%)
Apr 28, 2021
200.88
206.10
192.96
195.30
98,128
-6.66(-3.30%)
Apr 27, 2021
201.24
209.88
196.92
201.96
122,049
+4.32(+2.19%)
Apr 26, 2021
190.08
205.20
188.28
197.64
223,776
+5.76(+3.00%)
Apr 23, 2021
186.12
198.90
185.40
191.88
135,450
+7.20(+3.90%)
Apr 22, 2021
182.52
190.08
181.98
184.68
82,201
+1.08(+0.59%)
Apr 21, 2021
175.86
187.38
173.34
183.60
94,035
+5.40(+3.03%)
Apr 20, 2021
183.60
183.78
169.56
178.20
158,547
-5.40(-2.94%)
Apr 19, 2021
198.00
198.36
180.90
183.60
222,211
-16.38(-8.19%)
Apr 16, 2021
198.00
202.86
193.50
199.98
85,150
-0.18(-0.09%)
Apr 15, 2021
200.70
202.50
189.90
200.16
129,002
+0.36(+0.18%)
Apr 14, 2021
204.66
211.68
197.64
199.80
104,541
-3.42(-1.68%)
Apr 13, 2021
202.32
205.38
196.20
203.22
112,187
-0.36(-0.18%)
Apr 12, 2021
212.04
212.94
201.78
203.58
116,486
-9.90(-4.64%)
Apr 09, 2021
219.60
220.48
208.80
213.48
151,300
-8.82(-3.97%)
Apr 08, 2021
218.88
236.16
216.90
222.30
189,446
+4.86(+2.24%)
Apr 07, 2021
219.96
222.30
214.20
217.44
93,030
-3.96(-1.79%)
Apr 06, 2021
213.66
227.34
207.18
221.40
155,837
+6.12(+2.84%)
Apr 05, 2021
222.30
225.00
202.86
215.28
286,980
-4.14(-1.89%)
Apr 01, 2021
234.36
239.76
219.24
219.42
201,250
-9.72(-4.24%)
Mar 31, 2021
233.82
246.24
212.58
229.14
452,463
-5.58(-2.38%)
Mar 30, 2021
232.38
235.08
213.84
234.72
270,290
-0.18(-0.08%)
Mar 29, 2021
262.08
264.06
229.32
234.90
336,931
-23.22(-9.00%)
Mar 26, 2021
243.00
277.38
236.16
258.12
1,409,927
+26.46(+11.42%)
Mar 25, 2021
218.52
232.74
211.68
231.66
442,391
+10.80(+4.89%)
Mar 24, 2021
232.92
232.92
214.38
220.86
235,318
-2.34(-1.05%)
Mar 23, 2021
214.92
233.28
211.50
223.20
244,700
+9.36(+4.38%)
Mar 22, 2021
228.78
230.04
203.40
213.84
371,820
-2.16(-1.00%)
Mar 19, 2021
202.68
230.40
196.74
216.00
400,233
+14.58(+7.24%)
Mar 18, 2021
200.70
211.50
196.20
201.42
157,539
-1.80(-0.89%)
Mar 17, 2021
199.80
203.40
188.10
203.22
232,506
+1.26(+0.62%)
Mar 16, 2021
209.34
226.62
198.90
201.96
241,506
-3.42(-1.67%)
Mar 15, 2021
201.60
211.86
195.84
205.38
188,179
+7.56(+3.82%)
Mar 12, 2021
210.78
210.78
196.38
197.82
203,816
-13.50(-6.39%)
Mar 11, 2021
210.60
216.54
199.80
211.32
180,710
+4.32(+2.09%)
Mar 10, 2021
222.12
223.56
200.70
207.00
202,244
-12.06(-5.51%)
Mar 09, 2021
217.26
228.60
206.82
219.06
228,719
-3.24(-1.46%)
Mar 08, 2021
233.10
235.80
221.58
222.30
88,213
-10.80(-4.63%)
Mar 05, 2021
241.20
242.28
213.30
233.10
126,700
-8.82(-3.65%)
Mar 04, 2021
253.62
259.02
225.00
241.92
163,489
-10.44(-4.14%)
Mar 03, 2021
251.82
278.10
249.30
252.36
179,354
+8.46(+3.47%)
Mar 02, 2021
250.20
258.30
240.48
243.90
122,947
-4.68(-1.88%)
Mar 01, 2021
252.18
257.04
243.00
248.58
105,802
+5.76(+2.37%)
Feb 26, 2021
266.22
270.00
231.30
242.82
488,455
-52.74(-17.84%)
Feb 25, 2021
297.00
308.88
283.68
295.56
98,965
+1.80(+0.61%)
Feb 24, 2021
304.56
308.88
290.52
293.76
55,290
-5.76(-1.92%)
Feb 23, 2021
305.10
306.72
279.54
299.52
90,607
-12.42(-3.98%)
Feb 22, 2021
319.86
321.66
306.36
311.94
103,974
-8.64(-2.70%)
Feb 19, 2021
336.96
337.68
316.80
320.58
118,877
-9.90(-3.00%)
Feb 18, 2021
349.02
349.02
330.30
330.48
55,764
-21.60(-6.13%)
Feb 17, 2021
348.12
353.52
331.20
352.08
75,298
+0.00(+0.00%)
Feb 16, 2021
375.48
376.20
345.60
352.08
97,558
-14.04(-3.83%)
Feb 12, 2021
382.50
382.50
360.90
366.12
48,138
-8.28(-2.21%)
Feb 11, 2021
384.30
387.18
370.26
374.40
36,207
-10.08(-2.62%)
Feb 10, 2021
394.20
394.74
369.00
384.48
39,644
-9.36(-2.38%)
Feb 09, 2021
377.82
394.56
373.50
393.84
60,599
+20.52(+5.50%)
Feb 08, 2021
403.38
408.42
362.70
373.32
102,775
-18.54(-4.73%)
Feb 05, 2021
400.86
401.04
376.56
391.86
61,477
-2.52(-0.64%)
Feb 04, 2021
406.44
412.38
387.36
394.38
57,076
-7.92(-1.97%)
Feb 03, 2021
389.88
403.02
379.80
402.30
56,666
+16.92(+4.39%)
Feb 02, 2021
395.28
397.08
370.98
385.38
100,803
+2.70(+0.71%)
Feb 01, 2021
370.80
388.08
354.42
382.68
99,144
+19.89(+5.48%)
Jan 29, 2021
370.80
380.70
351.72
362.79
80,483
-6.75(-1.83%)
Jan 28, 2021
396.18
400.86
339.12
369.54
116,033
-25.38(-6.43%)
Jan 27, 2021
379.08
449.10
378.90
394.92
216,572
+1.98(+0.50%)
Jan 26, 2021
380.88
395.10
362.70
392.94
115,300
+16.38(+4.35%)
Jan 25, 2021
358.02
390.42
342.36
376.56
182,496
+23.94(+6.79%)
Jan 22, 2021
317.16
354.24
316.44
352.62
122,883
+32.58(+10.18%)
Jan 21, 2021
324.00
331.56
310.32
320.04
106,779
-1.80(-0.56%)
Jan 20, 2021
342.18
344.07
318.60
321.84
188,327
-20.34(-5.94%)
Jan 19, 2021
358.20
368.82
340.38
342.18
111,031
-15.30(-4.28%)
Jan 15, 2021
387.00
392.40
347.94
357.48
119,072
-20.52(-5.43%)
Jan 14, 2021
401.40
404.10
374.58
378.00
162,871
-38.70(-9.29%)
Jan 13, 2021
345.78
461.34
342.00
416.70
426,803
+70.92(+20.51%)
Jan 12, 2021
329.04
345.96
317.70
345.78
106,816
+11.70(+3.50%)
Jan 11, 2021
344.52
345.96
324.90
334.08
94,306
-13.86(-3.98%)
Jan 08, 2021
332.28
347.94
322.20
347.94
146,611
+16.74(+5.05%)
Jan 07, 2021
299.70
333.00
297.90
331.20
123,813
+30.06(+9.98%)
Jan 06, 2021
293.76
310.86
292.50
301.14
81,403
-9.54(-3.07%)
Jan 05, 2021
288.90
312.12
282.96
310.68
120,836
+21.78(+7.54%)
Jan 04, 2021
274.68
293.94
261.72
288.90
161,571
+6.12(+2.16%)
Dec 31, 2020
282.78
282.78
282.78
167,219
-15.12(-5.08%)
Dec 30, 2020
306.18
309.42
280.98
297.90
167,219
-5.94(-1.95%)
Dec 29, 2020
322.02
332.28
301.50
303.84
92,764
-10.98(-3.49%)
Dec 28, 2020
301.86
320.76
280.44
314.82
138,732
+5.76(+1.86%)
Dec 24, 2020
337.14
341.28
301.32
309.06
102,605
-21.60(-6.53%)
Dec 23, 2020
351.00
356.40
316.80
330.66
206,120
+4.14(+1.27%)
Dec 22, 2020
318.60
355.50
306.90
326.52
319,579
+31.14(+10.54%)
Dec 21, 2020
261.18
296.64
256.50
295.38
333,161
+42.48(+16.80%)
Dec 18, 2020
257.22
257.40
250.20
252.90
175,094
-1.62(-0.64%)
Dec 17, 2020
261.36
264.42
251.82
254.52
127,531
+4.14(+1.65%)
Dec 16, 2020
254.34
254.88
244.26
250.38
71,987
-4.14(-1.63%)
Dec 15, 2020
265.14
266.94
249.30
254.52
104,675
-8.28(-3.15%)
Dec 14, 2020
257.94
272.70
257.04
262.80
83,755
+9.00(+3.55%)
Dec 11, 2020
253.62
265.72
252.00
253.80
84,938
+1.44(+0.57%)
Dec 10, 2020
252.18
256.86
248.58
252.36
161,456
-0.90(-0.36%)
Dec 09, 2020
266.76
270.54
253.26
253.26
83,946
-16.20(-6.01%)
Dec 08, 2020
271.44
277.20
259.56
269.46
82,707
-9.90(-3.54%)
Dec 07, 2020
259.20
280.98
252.00
279.36
138,045
+22.68(+8.84%)
Dec 04, 2020
261.54
262.53
248.04
256.68
126,016
-0.72(-0.28%)
Dec 03, 2020
268.38
280.62
252.36
257.40
287,454
-7.20(-2.72%)
Dec 02, 2020
277.74
287.82
262.08
264.60
176,614
-41.40(-13.53%)
Dec 01, 2020
320.94
321.30
302.94
306.00
87,397
-12.60(-3.95%)
Nov 30, 2020
317.88
319.50
306.18
318.60
68,353
+8.46(+2.73%)
Nov 27, 2020
306.54
314.10
304.74
310.14
34,916
+3.96(+1.29%)
Nov 25, 2020
302.40
315.18
301.86
306.18
65,255
+5.04(+1.67%)
Nov 24, 2020
313.38
316.44
298.62
301.14
76,269
-5.22(-1.70%)
Nov 23, 2020
323.82
329.04
306.00
306.36
162,181
-35.64(-10.42%)
Nov 20, 2020
348.48
350.09
332.10
342.00
35,138
-4.68(-1.35%)
Nov 19, 2020
311.40
350.10
303.66
346.68
143,226
+37.62(+12.17%)
Nov 18, 2020
342.36
347.22
307.26
309.06
167,972
-36.90(-10.67%)
Nov 17, 2020
360.00
363.75
344.16
345.96
49,353
-11.34(-3.17%)
Nov 16, 2020
388.80
388.80
354.06
357.30
81,751
-20.70(-5.48%)
Nov 13, 2020
403.38
405.00
373.32
378.00
45,022
-24.30(-6.04%)
Nov 12, 2020
410.40
411.84
399.60
402.30
34,066
-7.02(-1.72%)
Nov 11, 2020
414.36
428.76
407.34
409.32
29,982
-2.70(-0.66%)
Nov 10, 2020
405.00
419.04
400.86
412.02
58,173
+3.24(+0.79%)
Nov 09, 2020
414.18
420.66
397.44
408.78
61,369
-0.54(-0.13%)
Nov 06, 2020
432.00
434.70
408.78
409.32
35,005
-18.36(-4.29%)
Nov 05, 2020
415.98
446.22
414.90
427.68
51,605
+13.14(+3.17%)
Nov 04, 2020
417.60
427.32
410.40
414.54
41,401
+5.04(+1.23%)
Nov 03, 2020
424.08
435.42
405.54
409.50
208,805
-16.92(-3.97%)
Nov 02, 2020
428.40
441.00
391.86
426.42
173,962
-5.04(-1.17%)
Oct 30, 2020
450.36
459.00
408.78
431.46
278,955
-32.94(-7.09%)
Oct 29, 2020
505.80
507.24
432.90
464.40
295,924
-21.60(-4.44%)
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
.