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
Axt Inc
(NQ:
AXTI
)
3.780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2021
11.28
11.77
11.24
11.66
577,598
+0.59(+5.33%)
Mar 30, 2021
10.58
11.19
10.41
11.07
390,861
+0.35(+3.26%)
Mar 29, 2021
11.32
11.60
10.61
10.72
476,380
-0.64(-5.63%)
Mar 26, 2021
11.37
11.46
10.83
11.36
332,200
+0.13(+1.16%)
Mar 25, 2021
10.92
11.35
10.64
11.23
457,639
+0.01(+0.09%)
Mar 24, 2021
12.11
12.58
11.19
11.22
582,695
-0.72(-6.03%)
Mar 23, 2021
13.04
13.05
11.84
11.94
525,786
-1.19(-9.06%)
Mar 22, 2021
13.48
13.62
12.94
13.13
355,996
+0.02(+0.15%)
Mar 19, 2021
12.60
13.20
12.34
13.11
911,900
+0.42(+3.31%)
Mar 18, 2021
13.38
13.51
12.61
12.69
468,878
-0.89(-6.55%)
Mar 17, 2021
13.36
13.75
12.80
13.58
518,180
+0.03(+0.22%)
Mar 16, 2021
14.11
14.11
13.26
13.55
545,115
-0.46(-3.28%)
Mar 15, 2021
13.87
14.09
12.85
14.01
1,103,586
+0.14(+1.01%)
Mar 12, 2021
12.69
13.90
12.21
13.87
974,200
+1.12(+8.83%)
Mar 11, 2021
11.88
12.77
11.80
12.74
745,778
+1.34(+11.80%)
Mar 10, 2021
11.95
12.29
11.31
11.40
688,358
-0.08(-0.70%)
Mar 09, 2021
10.93
11.67
10.85
11.48
571,410
+0.80(+7.49%)
Mar 08, 2021
11.46
11.47
10.56
10.68
544,539
-0.61(-5.40%)
Mar 05, 2021
11.80
11.85
10.11
11.29
877,400
-0.28(-2.42%)
Mar 04, 2021
12.62
12.78
11.16
11.57
828,780
-1.20(-9.40%)
Mar 03, 2021
13.19
13.60
12.65
12.77
461,974
-0.33(-2.52%)
Mar 02, 2021
13.86
13.97
13.10
13.10
404,385
-0.68(-4.93%)
Mar 01, 2021
13.41
13.80
13.20
13.78
274,973
+0.85(+6.57%)
Feb 26, 2021
12.69
13.22
12.20
12.93
445,900
+0.20(+1.57%)
Feb 25, 2021
13.79
14.00
12.70
12.73
509,877
-1.32(-9.43%)
Feb 24, 2021
13.57
14.13
13.22
14.05
532,445
+0.29(+2.07%)
Feb 23, 2021
13.68
13.91
12.25
13.77
1,012,943
-0.66(-4.57%)
Feb 22, 2021
14.88
15.75
14.39
14.43
1,055,920
-0.94(-6.12%)
Feb 19, 2021
13.00
15.84
12.78
15.37
3,190,400
+3.28(+27.13%)
Feb 18, 2021
12.62
12.64
11.90
12.09
638,354
-0.45(-3.59%)
Feb 17, 2021
12.34
12.63
11.82
12.54
386,707
-0.06(-0.48%)
Feb 16, 2021
12.67
12.74
12.30
12.60
459,461
+0.11(+0.88%)
Feb 12, 2021
12.20
12.93
12.00
12.49
423,600
+0.30(+2.46%)
Feb 11, 2021
12.01
12.25
11.75
12.19
374,785
+0.38(+3.22%)
Feb 10, 2021
12.20
12.20
11.52
11.81
352,593
-0.01(-0.08%)
Feb 09, 2021
12.15
12.17
11.51
11.82
484,844
-0.53(-4.29%)
Feb 08, 2021
11.40
12.47
11.36
12.35
526,676
+1.12(+9.97%)
Feb 05, 2021
11.55
11.55
11.06
11.23
285,700
-0.22(-1.92%)
Feb 04, 2021
11.09
11.49
10.90
11.45
271,504
+0.45(+4.09%)
Feb 03, 2021
11.42
11.60
10.90
11.00
216,537
-0.26(-2.31%)
Feb 02, 2021
11.00
11.32
10.73
11.26
283,075
+0.33(+3.02%)
Feb 01, 2021
10.43
11.09
10.16
10.93
372,200
+0.60(+5.81%)
Jan 29, 2021
10.95
11.05
10.29
10.33
362,800
-0.54(-4.97%)
Jan 28, 2021
10.77
11.04
10.57
10.87
312,600
+0.25(+2.35%)
Jan 27, 2021
10.96
11.04
10.27
10.62
402,497
-0.60(-5.35%)
Jan 26, 2021
11.88
11.88
11.16
11.22
307,547
-0.59(-5.00%)
Jan 25, 2021
12.30
12.65
11.60
11.81
523,247
-0.13(-1.09%)
Jan 22, 2021
11.73
11.99
11.52
11.94
351,000
+0.05(+0.42%)
Jan 21, 2021
11.76
12.03
11.33
11.89
380,109
+0.27(+2.32%)
Jan 20, 2021
12.27
12.40
11.40
11.62
454,440
-0.51(-4.20%)
Jan 19, 2021
12.02
12.21
11.70
12.13
405,797
+0.54(+4.66%)
Jan 15, 2021
12.28
12.28
11.55
11.59
349,900
-0.76(-6.15%)
Jan 14, 2021
11.68
12.45
11.68
12.35
622,091
+0.86(+7.48%)
Jan 13, 2021
11.58
11.68
11.39
11.49
295,311
-0.10(-0.86%)
Jan 12, 2021
11.37
11.84
11.22
11.59
572,277
+0.34(+3.02%)
Jan 11, 2021
11.08
11.48
11.00
11.25
318,120
+0.06(+0.54%)
Jan 08, 2021
11.51
11.74
10.91
11.19
477,400
-0.13(-1.15%)
Jan 07, 2021
10.95
11.63
10.68
11.32
760,913
+0.54(+5.01%)
Jan 06, 2021
10.13
10.93
10.12
10.78
791,108
+0.66(+6.52%)
Jan 05, 2021
9.830
10.22
9.710
10.12
502,919
+0.29(+2.95%)
Jan 04, 2021
9.800
10.38
9.620
9.830
632,221
+0.26(+2.72%)
Dec 31, 2020
9.570
9.570
9.570
255,973
-0.21(-2.15%)
Dec 30, 2020
9.330
9.870
9.330
9.780
255,973
+0.48(+5.16%)
Dec 29, 2020
9.700
9.730
9.080
9.300
517,348
-0.48(-4.91%)
Dec 28, 2020
9.760
10.09
9.620
9.780
633,028
+0.14(+1.45%)
Dec 24, 2020
10.60
10.61
9.450
9.640
716,400
-0.85(-8.10%)
Dec 23, 2020
10.10
11.26
9.980
10.49
1,645,824
+0.38(+3.76%)
Dec 22, 2020
10.04
10.33
9.860
10.11
384,581
+0.04(+0.40%)
Dec 21, 2020
9.610
10.32
9.600
10.07
562,342
+0.23(+2.34%)
Dec 18, 2020
10.29
10.39
9.840
9.840
1,089,500
-0.40(-3.91%)
Dec 17, 2020
10.22
10.65
9.960
10.24
590,681
+0.05(+0.49%)
Dec 16, 2020
10.36
10.40
9.700
10.19
544,802
-0.08(-0.78%)
Dec 15, 2020
9.630
10.53
9.600
10.27
892,636
+0.66(+6.92%)
Dec 14, 2020
9.190
9.840
9.150
9.605
682,307
+0.49(+5.32%)
Dec 11, 2020
9.390
9.480
8.610
9.120
983,900
-0.34(-3.59%)
Dec 10, 2020
9.580
9.770
9.360
9.460
429,740
-0.08(-0.84%)
Dec 09, 2020
10.75
10.82
9.460
9.540
1,120,431
-1.28(-11.83%)
Dec 08, 2020
9.910
11.65
9.900
10.82
2,023,604
+0.80(+7.98%)
Dec 07, 2020
10.01
10.09
9.500
10.02
518,539
+0.03(+0.30%)
Dec 04, 2020
9.520
10.14
9.500
9.990
520,500
+0.45(+4.72%)
Dec 03, 2020
9.790
9.900
9.520
9.540
233,284
-0.20(-2.05%)
Dec 02, 2020
9.500
9.980
9.280
9.740
482,523
+0.18(+1.88%)
Dec 01, 2020
9.770
9.840
9.510
9.560
561,386
-0.19(-1.95%)
Nov 30, 2020
9.970
10.13
9.600
9.750
336,061
-0.22(-2.21%)
Nov 27, 2020
9.720
10.04
9.680
9.970
193,900
+0.30(+3.10%)
Nov 25, 2020
9.600
9.860
9.410
9.670
400,500
+0.09(+0.94%)
Nov 24, 2020
10.00
10.04
9.440
9.580
632,344
-0.44(-4.39%)
Nov 23, 2020
10.34
10.43
9.645
10.02
1,046,270
-0.20(-1.96%)
Nov 20, 2020
9.980
10.44
9.850
10.22
1,777,300
+0.31(+3.13%)
Nov 19, 2020
9.350
10.12
9.090
9.910
1,203,954
+0.56(+5.99%)
Nov 18, 2020
9.480
9.680
8.920
9.350
1,096,025
-0.32(-3.31%)
Nov 17, 2020
8.720
9.980
8.530
9.670
3,609,187
+1.83(+23.34%)
Nov 16, 2020
7.900
8.320
7.640
7.840
1,088,550
+0.14(+1.88%)
Nov 13, 2020
7.780
8.030
7.590
7.695
920,500
+0.00(+0.07%)
Nov 12, 2020
7.140
7.900
7.140
7.690
1,709,504
+0.59(+8.31%)
Nov 11, 2020
6.620
7.100
6.600
7.100
585,104
+0.58(+8.90%)
Nov 10, 2020
6.940
6.980
6.500
6.520
726,940
-0.26(-3.83%)
Nov 09, 2020
6.660
6.980
6.510
6.780
629,233
+0.22(+3.35%)
Nov 06, 2020
6.140
6.640
6.120
6.560
430,400
+0.42(+6.84%)
Nov 05, 2020
5.700
6.180
5.700
6.140
560,944
+0.45(+7.91%)
Nov 04, 2020
5.760
6.010
5.590
5.690
424,045
-0.12(-2.07%)
Nov 03, 2020
5.860
6.080
5.750
5.810
403,124
+0.00(+0.00%)
Nov 02, 2020
5.980
6.100
5.710
5.810
268,405
-0.14(-2.35%)
Oct 30, 2020
6.040
6.060
5.810
5.950
405,500
-0.12(-1.98%)
Oct 29, 2020
5.720
6.260
5.700
6.070
631,448
+0.51(+9.17%)
Oct 28, 2020
5.790
5.820
5.440
5.560
739,566
-0.33(-5.60%)
Oct 27, 2020
5.800
6.080
5.770
5.890
386,290
+0.09(+1.55%)
Oct 26, 2020
5.800
5.960
5.710
5.800
239,681
-0.03(-0.51%)
Oct 23, 2020
5.850
5.950
5.760
5.830
241,800
+0.07(+1.22%)
Oct 22, 2020
6.060
6.090
5.550
5.760
558,842
-0.30(-4.95%)
Oct 21, 2020
6.360
6.400
6.030
6.060
313,015
-0.25(-3.96%)
Oct 20, 2020
6.680
6.740
6.260
6.310
379,709
-0.30(-4.54%)
Oct 19, 2020
6.460
6.770
6.450
6.610
388,890
+0.22(+3.44%)
Oct 16, 2020
6.470
6.517
6.280
6.390
424,400
-0.07(-1.08%)
Oct 15, 2020
6.460
6.528
6.110
6.460
760,093
-0.27(-4.01%)
Oct 14, 2020
6.220
6.810
6.160
6.730
1,816,819
+0.60(+9.79%)
Oct 13, 2020
6.260
6.300
6.060
6.130
269,312
-0.18(-2.85%)
Oct 12, 2020
6.410
6.430
6.210
6.310
376,031
+0.00(+0.00%)
Oct 09, 2020
6.380
6.440
6.190
6.310
406,700
+0.12(+1.94%)
Oct 08, 2020
6.150
6.220
6.080
6.190
282,754
+0.14(+2.31%)
Oct 07, 2020
6.150
6.250
6.020
6.050
358,615
+0.08(+1.34%)
Oct 06, 2020
6.180
6.240
5.878
5.970
1,053,784
-0.58(-8.85%)
Oct 05, 2020
6.390
6.740
6.360
6.550
604,068
+0.34(+5.48%)
Oct 02, 2020
6.240
6.540
6.160
6.210
638,700
-0.22(-3.42%)
Oct 01, 2020
6.340
6.440
6.130
6.430
918,361
+0.31(+5.07%)
Sep 30, 2020
6.030
6.420
5.790
6.120
2,418,400
+0.18(+3.03%)
Sep 29, 2020
4.930
6.360
4.930
5.940
9,755,045
+0.97(+19.52%)
Sep 28, 2020
4.940
5.080
4.940
4.970
271,212
+0.04(+0.81%)
Sep 25, 2020
4.900
5.030
4.855
4.930
242,200
+0.01(+0.20%)
Sep 24, 2020
5.030
5.130
4.905
4.920
182,416
-0.13(-2.57%)
Sep 23, 2020
5.180
5.235
4.980
5.050
417,009
-0.07(-1.37%)
Sep 22, 2020
5.280
5.280
5.040
5.120
245,487
-0.16(-3.03%)
Sep 21, 2020
5.240
5.315
5.120
5.280
306,894
-0.12(-2.22%)
Sep 18, 2020
5.800
5.800
5.221
5.400
584,000
-0.28(-4.93%)
Sep 17, 2020
5.800
5.830
5.560
5.680
328,092
-0.19(-3.24%)
Sep 16, 2020
5.430
6.150
5.370
5.870
2,165,391
+0.56(+10.55%)
Sep 15, 2020
5.050
5.330
4.987
5.310
433,097
+0.31(+6.20%)
Sep 14, 2020
4.930
5.010
4.910
5.000
252,471
+0.08(+1.63%)
Sep 11, 2020
5.130
5.140
4.870
4.920
221,300
-0.18(-3.53%)
Sep 10, 2020
5.140
5.370
5.080
5.100
496,128
-0.01(-0.20%)
Sep 09, 2020
5.100
5.180
4.985
5.110
358,116
+0.12(+2.40%)
Sep 08, 2020
5.010
5.150
4.790
4.990
394,575
-0.15(-3.01%)
Sep 04, 2020
5.270
5.304
4.870
5.145
360,700
-0.11(-2.00%)
Sep 03, 2020
5.720
5.720
5.190
5.250
445,298
-0.55(-9.48%)
Sep 02, 2020
6.030
6.030
5.610
5.800
467,137
-0.25(-4.13%)
Sep 01, 2020
5.700
6.200
5.690
6.050
1,139,629
+0.41(+7.27%)
Aug 31, 2020
5.700
5.700
5.432
5.640
544,006
+0.07(+1.26%)
Aug 28, 2020
5.620
5.750
5.480
5.570
232,200
-0.03(-0.54%)
Aug 27, 2020
5.860
5.870
5.470
5.600
448,056
-0.15(-2.61%)
Aug 26, 2020
5.970
6.050
5.590
5.750
1,376,660
-0.17(-2.87%)
Aug 25, 2020
5.000
5.990
5.000
5.920
3,352,932
+0.97(+19.60%)
Aug 24, 2020
4.520
4.960
4.520
4.950
384,399
+0.42(+9.27%)
Aug 21, 2020
4.930
4.930
4.510
4.530
438,700
-0.41(-8.30%)
Aug 20, 2020
4.960
4.980
4.860
4.940
324,239
-0.09(-1.79%)
Aug 19, 2020
5.000
5.070
4.910
5.030
121,155
+0.00(+0.00%)
Aug 18, 2020
5.130
5.190
4.950
5.030
205,941
-0.05(-0.98%)
Aug 17, 2020
4.910
5.170
4.910
5.080
231,351
+0.16(+3.25%)
Aug 14, 2020
5.040
5.040
4.785
4.920
243,100
-0.10(-1.99%)
Aug 13, 2020
5.020
5.100
4.910
5.020
288,730
-0.02(-0.40%)
Aug 12, 2020
5.030
5.060
4.950
5.040
222,691
+0.09(+1.82%)
Aug 11, 2020
4.950
5.070
4.865
4.950
268,631
+0.06(+1.23%)
Aug 10, 2020
5.050
5.050
4.850
4.890
176,908
-0.11(-2.20%)
Aug 07, 2020
5.070
5.140
4.955
5.000
246,400
-0.08(-1.57%)
Aug 06, 2020
4.920
5.140
4.760
5.080
536,134
+0.16(+3.25%)
Aug 05, 2020
5.000
5.000
4.820
4.920
440,153
-0.04(-0.81%)
Aug 04, 2020
4.860
4.990
4.790
4.960
236,693
+0.10(+2.06%)
Aug 03, 2020
4.810
4.890
4.730
4.860
237,745
+0.07(+1.46%)
Jul 31, 2020
4.700
4.850
4.660
4.790
417,800
+0.10(+2.13%)
Jul 30, 2020
4.650
4.830
4.650
4.690
264,322
+0.02(+0.32%)
Jul 29, 2020
4.660
4.710
4.530
4.675
724,012
+0.08(+1.85%)
Jul 28, 2020
4.800
4.850
4.540
4.590
410,427
-0.27(-5.56%)
Jul 27, 2020
4.750
4.980
4.740
4.860
259,063
+0.10(+2.10%)
Jul 24, 2020
5.230
5.270
4.750
4.760
446,600
-0.52(-9.85%)
Jul 23, 2020
5.500
5.540
5.130
5.280
641,445
+0.04(+0.76%)
Jul 22, 2020
5.400
5.430
5.120
5.240
352,277
-0.13(-2.42%)
Jul 21, 2020
5.050
5.440
5.040
5.370
757,631
+0.34(+6.76%)
Jul 20, 2020
4.820
5.050
4.770
5.030
299,687
+0.20(+4.14%)
Jul 17, 2020
4.690
4.890
4.690
4.830
121,300
+0.10(+2.11%)
Jul 16, 2020
4.730
4.770
4.660
4.730
213,495
-0.07(-1.46%)
Jul 15, 2020
4.950
4.980
4.690
4.800
278,195
-0.11(-2.14%)
Jul 14, 2020
4.700
4.910
4.610
4.905
198,337
+0.16(+3.26%)
Jul 13, 2020
4.750
4.850
4.630
4.750
260,857
-0.01(-0.21%)
Jul 10, 2020
4.800
4.870
4.660
4.760
185,400
-0.02(-0.42%)
Jul 09, 2020
4.600
4.800
4.580
4.780
301,278
+0.19(+4.14%)
Jul 08, 2020
4.440
4.620
4.440
4.590
152,318
+0.14(+3.15%)
Jul 07, 2020
4.640
4.640
4.420
4.450
202,425
-0.22(-4.71%)
Jul 06, 2020
4.600
4.710
4.590
4.670
162,193
+0.11(+2.41%)
Jul 02, 2020
4.610
4.700
4.485
4.560
176,100
+0.04(+0.88%)
Jul 01, 2020
4.750
4.750
4.510
4.520
189,251
-0.24(-5.04%)
Jun 30, 2020
4.520
4.820
4.520
4.760
204,700
+0.20(+4.39%)
Jun 29, 2020
4.420
4.730
4.370
4.560
262,812
+0.18(+4.11%)
Jun 26, 2020
4.500
4.590
4.370
4.380
383,200
-0.22(-4.78%)
Jun 25, 2020
4.430
4.610
4.300
4.600
208,088
+0.13(+2.91%)
Jun 24, 2020
4.600
4.610
4.390
4.470
350,532
-0.15(-3.25%)
Jun 23, 2020
4.770
4.830
4.600
4.620
295,389
-0.14(-2.94%)
Jun 22, 2020
4.760
4.840
4.705
4.760
241,755
-0.03(-0.63%)
Jun 19, 2020
4.770
4.948
4.750
4.790
312,300
+0.09(+1.91%)
Jun 18, 2020
4.750
4.860
4.700
4.700
218,599
-0.10(-2.19%)
Jun 17, 2020
5.040
5.100
4.790
4.805
297,960
-0.24(-4.66%)
Jun 16, 2020
4.980
5.140
4.900
5.040
240,011
+0.14(+2.86%)
Jun 15, 2020
4.720
4.935
4.650
4.900
201,840
+0.03(+0.62%)
Jun 12, 2020
4.770
5.017
4.750
4.870
268,400
+0.16(+3.40%)
Jun 11, 2020
5.030
5.060
4.610
4.710
579,735
-0.54(-10.29%)
Jun 10, 2020
5.400
5.430
5.170
5.250
220,066
-0.17(-3.14%)
Jun 09, 2020
5.540
5.580
5.400
5.420
428,618
-0.19(-3.39%)
Jun 08, 2020
5.500
5.730
5.360
5.610
302,600
+0.09(+1.63%)
Jun 05, 2020
5.480
5.700
5.440
5.520
252,200
+0.15(+2.79%)
Jun 04, 2020
5.790
5.790
5.250
5.370
405,766
-0.47(-8.05%)
Jun 03, 2020
5.380
5.990
5.310
5.840
787,636
+0.52(+9.77%)
Jun 02, 2020
5.330
5.410
5.230
5.320
175,504
+0.11(+2.11%)
Jun 01, 2020
5.340
5.365
5.160
5.210
305,284
-0.08(-1.51%)
May 29, 2020
5.230
5.360
5.060
5.290
302,100
+0.08(+1.54%)
May 28, 2020
5.510
5.580
5.150
5.210
461,474
-0.29(-5.27%)
May 27, 2020
5.270
5.510
5.010
5.500
433,933
+0.28(+5.36%)
May 26, 2020
5.460
5.460
5.160
5.220
352,850
-0.08(-1.51%)
May 22, 2020
5.500
5.500
5.210
5.300
227,500
-0.20(-3.64%)
May 21, 2020
5.500
5.600
5.300
5.500
399,900
+0.00(+0.00%)
May 20, 2020
5.380
5.520
5.310
5.500
392,953
+0.30(+5.77%)
May 19, 2020
5.350
5.470
5.160
5.200
296,778
-0.13(-2.44%)
May 18, 2020
5.200
5.400
5.080
5.330
372,046
+0.31(+6.18%)
May 15, 2020
4.940
5.070
4.810
5.020
184,000
-0.02(-0.40%)
May 14, 2020
4.970
5.050
4.630
5.040
379,685
-0.04(-0.79%)
May 13, 2020
5.270
5.270
4.900
5.080
298,665
-0.21(-3.97%)
May 12, 2020
5.540
5.540
5.270
5.290
310,086
-0.27(-4.86%)
May 11, 2020
5.580
5.640
5.370
5.560
304,191
+0.05(+0.91%)
May 08, 2020
5.660
5.660
5.430
5.510
326,900
-0.09(-1.61%)
May 07, 2020
5.400
5.700
5.240
5.600
284,328
+0.21(+3.90%)
May 06, 2020
5.200
5.780
5.040
5.390
440,678
+0.17(+3.26%)
May 05, 2020
5.700
5.910
5.160
5.220
576,373
-0.44(-7.77%)
May 04, 2020
5.770
5.810
5.430
5.660
558,287
-0.02(-0.35%)
May 01, 2020
5.460
5.805
5.440
5.680
839,900
+0.15(+2.71%)
Apr 30, 2020
5.150
5.830
5.140
5.530
2,262,020
+0.29(+5.53%)
Apr 29, 2020
5.250
5.410
5.150
5.240
724,636
+0.09(+1.75%)
Apr 28, 2020
4.780
5.180
4.680
5.150
537,609
+0.46(+9.81%)
Apr 27, 2020
4.370
4.800
4.290
4.690
1,084,816
+0.44(+10.35%)
Apr 24, 2020
4.050
4.360
4.030
4.250
327,100
+0.23(+5.72%)
Apr 23, 2020
4.200
4.450
4.000
4.020
428,792
+0.02(+0.50%)
Apr 22, 2020
3.920
4.000
3.770
4.000
177,157
+0.27(+7.24%)
Apr 21, 2020
3.620
3.790
3.410
3.730
172,270
-0.01(-0.27%)
Apr 20, 2020
3.610
3.940
3.570
3.740
218,525
+0.05(+1.36%)
Apr 17, 2020
3.740
3.745
3.520
3.690
219,800
+0.07(+1.93%)
Apr 16, 2020
3.700
3.810
3.520
3.620
199,113
-0.07(-1.90%)
Apr 15, 2020
3.510
3.780
3.420
3.690
250,102
+0.04(+1.10%)
Apr 14, 2020
3.700
3.820
3.550
3.650
268,047
+0.04(+1.11%)
Apr 13, 2020
3.580
3.640
3.490
3.610
165,022
+0.00(+0.00%)
Apr 09, 2020
3.300
3.640
3.230
3.610
309,600
+0.40(+12.46%)
Apr 08, 2020
3.190
3.250
3.120
3.210
151,129
+0.08(+2.56%)
Apr 07, 2020
3.210
3.252
3.030
3.130
464,024
+0.05(+1.62%)
Apr 06, 2020
2.980
3.100
2.910
3.080
182,670
+0.24(+8.45%)
Apr 03, 2020
2.930
2.940
2.810
2.840
240,000
-0.13(-4.38%)
Apr 02, 2020
2.770
2.990
2.760
2.970
216,521
+0.17(+6.07%)
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
.