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
Aehr Test Systems
(NQ:
AEHR
)
11.51
-0.07 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022
21.26
22.95
20.52
20.57
1,885,601
-1.28(-5.86%)
Oct 28, 2022
20.15
21.93
20.15
21.85
1,439,638
+1.46(+7.16%)
Oct 27, 2022
20.70
20.95
19.43
20.39
2,650,522
-1.28(-5.91%)
Oct 26, 2022
21.19
23.23
21.17
21.67
1,506,689
+0.00(+0.00%)
Oct 25, 2022
22.00
23.17
21.42
21.67
2,649,134
-0.33(-1.50%)
Oct 24, 2022
20.83
22.00
20.37
22.00
2,874,635
+1.18(+5.67%)
Oct 21, 2022
18.77
20.92
18.51
20.82
2,812,334
+2.09(+11.16%)
Oct 20, 2022
19.18
20.40
18.58
18.73
2,465,874
-0.48(-2.50%)
Oct 19, 2022
18.48
19.49
18.38
19.21
2,831,155
+0.71(+3.84%)
Oct 18, 2022
17.54
18.79
17.54
18.50
4,234,464
+1.70(+10.12%)
Oct 17, 2022
15.34
16.85
15.23
16.80
1,874,919
+2.03(+13.74%)
Oct 14, 2022
16.49
16.65
14.71
14.77
1,873,877
-1.63(-9.94%)
Oct 13, 2022
14.19
16.56
13.88
16.40
3,322,082
+1.67(+11.34%)
Oct 12, 2022
15.62
15.97
14.16
14.73
2,040,483
-1.01(-6.42%)
Oct 11, 2022
16.25
16.87
15.40
15.74
2,083,503
-0.85(-5.12%)
Oct 10, 2022
17.05
17.61
15.26
16.59
3,702,363
-0.60(-3.49%)
Oct 07, 2022
14.81
17.30
14.74
17.19
8,778,502
+3.32(+23.94%)
Oct 06, 2022
14.14
14.89
13.87
13.87
1,100,262
-0.45(-3.14%)
Oct 05, 2022
14.46
14.80
13.70
14.32
670,520
-0.48(-3.24%)
Oct 04, 2022
15.23
15.83
14.50
14.80
1,094,689
+0.10(+0.68%)
Oct 03, 2022
14.32
14.90
14.01
14.70
805,683
+0.60(+4.26%)
Sep 30, 2022
13.87
14.73
13.61
14.10
624,544
-0.10(-0.70%)
Sep 29, 2022
13.96
14.20
13.38
14.20
514,455
+0.03(+0.21%)
Sep 28, 2022
13.58
14.33
13.41
14.17
606,681
+0.52(+3.81%)
Sep 27, 2022
13.53
13.90
13.13
13.65
811,623
+0.54(+4.12%)
Sep 26, 2022
13.57
14.70
13.08
13.11
1,102,932
-0.72(-5.21%)
Sep 23, 2022
14.95
15.09
13.40
13.83
1,401,324
-1.58(-10.25%)
Sep 22, 2022
15.66
15.77
14.82
15.41
1,162,585
+0.05(+0.33%)
Sep 21, 2022
15.22
16.57
14.84
15.36
1,223,584
+0.07(+0.46%)
Sep 20, 2022
14.70
15.83
14.66
15.29
850,093
+0.42(+2.82%)
Sep 19, 2022
15.32
15.51
14.59
14.87
759,465
-0.68(-4.37%)
Sep 16, 2022
16.37
16.47
15.42
15.55
1,006,378
-1.36(-8.04%)
Sep 15, 2022
16.29
17.70
16.14
16.91
1,610,921
+0.37(+2.24%)
Sep 14, 2022
16.06
16.72
15.41
16.54
1,248,425
+0.55(+3.44%)
Sep 13, 2022
14.10
16.87
14.00
15.99
3,910,936
+1.90(+13.48%)
Sep 12, 2022
14.69
14.72
13.52
14.09
888,319
-0.42(-2.89%)
Sep 09, 2022
14.58
15.10
14.45
14.51
783,992
+0.29(+2.04%)
Sep 08, 2022
13.70
14.28
13.42
14.22
1,004,806
+0.22(+1.57%)
Sep 07, 2022
13.00
14.18
13.00
14.00
1,130,512
+0.87(+6.63%)
Sep 06, 2022
13.55
13.61
13.03
13.13
529,412
-0.35(-2.60%)
Sep 02, 2022
13.86
14.05
13.29
13.48
974,275
-0.04(-0.30%)
Sep 01, 2022
14.00
14.38
13.08
13.52
1,255,876
-1.02(-7.02%)
Aug 31, 2022
14.79
14.79
14.10
14.54
898,008
-0.04(-0.27%)
Aug 30, 2022
15.85
15.87
14.10
14.58
1,773,568
-1.03(-6.60%)
Aug 29, 2022
16.11
16.73
15.51
15.61
1,698,933
-1.17(-6.97%)
Aug 26, 2022
18.08
18.45
16.71
16.78
1,523,109
-1.34(-7.40%)
Aug 25, 2022
16.76
18.40
16.32
18.12
1,834,361
+1.47(+8.83%)
Aug 24, 2022
18.24
19.43
16.52
16.65
2,671,677
-1.57(-8.62%)
Aug 23, 2022
17.86
18.63
17.23
18.22
1,935,987
+0.67(+3.82%)
Aug 22, 2022
16.30
18.03
16.05
17.55
1,592,858
+0.63(+3.72%)
Aug 19, 2022
16.85
17.26
16.47
16.92
972,484
-0.47(-2.70%)
Aug 18, 2022
16.90
18.37
16.90
17.39
1,551,373
+0.52(+3.08%)
Aug 17, 2022
17.26
17.36
16.30
16.87
856,821
-0.38(-2.20%)
Aug 16, 2022
18.51
18.77
16.61
17.25
1,307,883
-1.25(-6.76%)
Aug 15, 2022
17.68
18.77
17.44
18.50
1,139,540
+0.74(+4.17%)
Aug 12, 2022
16.91
18.25
16.51
17.76
1,080,539
+1.33(+8.09%)
Aug 11, 2022
17.70
18.12
15.90
16.43
1,804,504
-1.59(-8.82%)
Aug 10, 2022
17.00
18.29
16.47
18.02
1,654,645
+1.41(+8.49%)
Aug 09, 2022
16.12
16.78
15.07
16.61
2,481,831
+1.67(+11.18%)
Aug 08, 2022
15.38
15.88
14.67
14.94
1,172,338
+0.01(+0.07%)
Aug 05, 2022
14.31
15.48
14.28
14.93
1,283,341
+0.05(+0.34%)
Aug 04, 2022
14.17
14.89
13.60
14.88
1,282,426
+0.71(+5.01%)
Aug 03, 2022
13.85
14.69
13.37
14.17
2,007,107
+0.58(+4.27%)
Aug 02, 2022
12.19
13.75
12.01
13.59
1,697,533
+1.22(+9.86%)
Aug 01, 2022
11.38
13.27
11.23
12.37
2,508,628
+0.96(+8.41%)
Jul 29, 2022
11.27
11.53
11.01
11.41
539,038
+0.03(+0.26%)
Jul 28, 2022
11.23
11.64
10.54
11.38
781,878
+0.26(+2.34%)
Jul 27, 2022
10.20
11.53
10.20
11.12
1,118,092
+0.95(+9.34%)
Jul 26, 2022
10.73
10.73
10.03
10.17
573,507
-0.59(-5.48%)
Jul 25, 2022
11.35
11.55
10.51
10.76
926,407
-0.71(-6.19%)
Jul 22, 2022
12.16
12.16
11.11
11.47
1,036,657
-0.67(-5.52%)
Jul 21, 2022
11.95
13.00
11.40
12.14
2,754,050
+0.30(+2.53%)
Jul 20, 2022
9.580
11.96
9.230
11.84
4,152,537
+2.64(+28.70%)
Jul 19, 2022
8.580
9.383
8.530
9.200
973,994
+0.86(+10.31%)
Jul 18, 2022
8.250
8.820
8.250
8.340
386,636
+0.15(+1.83%)
Jul 15, 2022
8.100
8.260
7.780
8.190
292,838
+0.19(+2.37%)
Jul 14, 2022
8.000
8.150
7.580
8.000
367,848
+0.01(+0.13%)
Jul 13, 2022
7.210
8.320
7.110
7.990
587,779
+0.60(+8.12%)
Jul 12, 2022
7.360
7.470
7.000
7.390
421,522
+0.05(+0.68%)
Jul 11, 2022
7.500
7.680
7.210
7.340
455,094
-0.20(-2.65%)
Jul 08, 2022
7.390
7.770
7.270
7.540
295,171
+0.08(+1.07%)
Jul 07, 2022
7.130
7.646
7.130
7.460
348,754
+0.48(+6.88%)
Jul 06, 2022
7.190
7.210
6.960
6.980
218,094
-0.19(-2.65%)
Jul 05, 2022
6.830
7.190
6.710
7.170
246,799
+0.23(+3.31%)
Jul 01, 2022
7.380
7.440
6.790
6.940
434,879
-0.56(-7.47%)
Jun 30, 2022
7.410
7.700
7.350
7.500
207,269
-0.11(-1.45%)
Jun 29, 2022
7.640
7.650
7.390
7.610
216,113
-0.21(-2.69%)
Jun 28, 2022
8.000
8.059
7.660
7.820
230,863
-0.14(-1.76%)
Jun 27, 2022
8.180
8.240
7.875
7.960
186,556
-0.12(-1.49%)
Jun 24, 2022
7.800
8.280
7.800
8.080
260,438
+0.40(+5.21%)
Jun 23, 2022
7.700
7.800
7.425
7.680
233,265
+0.01(+0.13%)
Jun 22, 2022
7.810
7.978
7.630
7.670
186,264
-0.26(-3.28%)
Jun 21, 2022
7.910
8.160
7.760
7.930
218,798
+0.26(+3.39%)
Jun 17, 2022
7.530
7.787
7.421
7.670
236,264
+0.27(+3.65%)
Jun 16, 2022
7.610
7.790
7.250
7.400
260,713
-0.68(-8.42%)
Jun 15, 2022
7.920
8.370
7.810
8.080
209,205
+0.35(+4.53%)
Jun 14, 2022
7.680
7.810
7.560
7.730
182,319
+0.14(+1.84%)
Jun 13, 2022
7.890
8.031
7.530
7.590
341,974
-0.79(-9.43%)
Jun 10, 2022
8.430
8.575
8.080
8.380
313,813
-0.27(-3.12%)
Jun 09, 2022
8.890
9.120
8.630
8.650
216,594
-0.39(-4.31%)
Jun 08, 2022
9.260
9.385
8.870
9.040
231,491
-0.24(-2.59%)
Jun 07, 2022
9.000
9.379
8.960
9.280
277,660
+0.07(+0.76%)
Jun 06, 2022
9.760
9.850
9.140
9.210
343,600
-0.12(-1.29%)
Jun 03, 2022
9.270
9.389
8.850
9.330
310,449
-0.22(-2.30%)
Jun 02, 2022
8.670
9.570
8.670
9.550
446,891
+0.81(+9.27%)
Jun 01, 2022
8.540
8.960
8.400
8.740
423,560
+0.36(+4.30%)
May 31, 2022
8.460
8.520
8.070
8.380
511,297
-0.14(-1.64%)
May 27, 2022
7.970
8.570
7.970
8.520
374,157
+0.72(+9.23%)
May 26, 2022
7.370
8.020
7.340
7.800
298,973
+0.43(+5.83%)
May 25, 2022
7.140
7.500
7.010
7.370
316,474
+0.33(+4.69%)
May 24, 2022
7.660
7.660
7.000
7.040
431,827
-0.81(-10.32%)
May 23, 2022
7.930
8.040
7.680
7.850
225,124
+0.00(+0.00%)
May 20, 2022
8.340
8.450
7.420
7.850
340,792
-0.31(-3.80%)
May 19, 2022
7.990
8.340
7.990
8.160
331,375
+0.05(+0.62%)
May 18, 2022
8.110
8.350
7.960
8.110
386,818
-0.29(-3.45%)
May 17, 2022
8.110
8.480
8.030
8.400
343,319
+0.62(+7.97%)
May 16, 2022
7.900
8.152
7.740
7.780
267,235
-0.25(-3.11%)
May 13, 2022
7.600
8.140
7.600
8.030
413,218
+0.61(+8.22%)
May 12, 2022
7.000
7.530
6.860
7.420
421,758
+0.35(+4.95%)
May 11, 2022
7.150
7.538
6.860
7.070
524,107
-0.23(-3.15%)
May 10, 2022
7.340
7.511
6.910
7.300
430,279
+0.27(+3.84%)
May 09, 2022
7.470
7.640
6.910
7.030
814,641
-0.71(-9.17%)
May 06, 2022
8.110
8.210
7.590
7.740
448,403
-0.50(-6.07%)
May 05, 2022
8.680
8.710
8.010
8.240
357,262
-0.73(-8.14%)
May 04, 2022
8.390
8.980
8.095
8.970
444,465
+0.62(+7.43%)
May 03, 2022
8.200
8.450
7.910
8.350
495,349
+0.20(+2.45%)
May 02, 2022
7.710
8.160
7.570
8.150
352,034
+0.47(+6.12%)
Apr 29, 2022
7.970
8.420
7.680
7.680
467,473
-0.38(-4.71%)
Apr 28, 2022
7.790
8.190
7.500
8.060
411,996
+0.45(+5.91%)
Apr 27, 2022
7.480
7.840
7.480
7.610
466,572
+0.09(+1.20%)
Apr 26, 2022
7.900
7.900
7.480
7.520
559,273
-0.48(-6.00%)
Apr 25, 2022
7.760
8.200
7.710
8.000
534,482
+0.11(+1.39%)
Apr 22, 2022
8.080
8.500
7.850
7.890
582,808
-0.21(-2.59%)
Apr 21, 2022
9.080
9.490
8.010
8.100
839,831
-0.80(-8.99%)
Apr 20, 2022
9.200
9.260
8.800
8.900
447,071
-0.17(-1.87%)
Apr 19, 2022
8.840
9.230
8.700
9.070
469,260
+0.21(+2.37%)
Apr 18, 2022
8.880
9.090
8.700
8.860
442,894
-0.13(-1.45%)
Apr 14, 2022
9.410
9.420
8.920
8.990
404,173
-0.42(-4.46%)
Apr 13, 2022
9.160
9.539
9.120
9.410
514,107
+0.33(+3.63%)
Apr 12, 2022
9.160
9.580
8.860
9.080
735,808
+0.17(+1.91%)
Apr 11, 2022
9.050
9.250
8.700
8.910
672,717
-0.35(-3.78%)
Apr 08, 2022
9.350
9.880
8.980
9.260
1,241,594
-0.19(-2.01%)
Apr 07, 2022
9.400
9.740
9.170
9.450
456,849
+0.00(+0.00%)
Apr 06, 2022
9.510
9.780
9.225
9.450
673,297
-0.36(-3.67%)
Apr 05, 2022
10.57
10.60
9.770
9.810
675,783
-0.83(-7.80%)
Apr 04, 2022
10.00
10.75
9.960
10.64
788,939
+0.72(+7.26%)
Apr 01, 2022
10.70
10.79
9.750
9.920
1,140,844
-0.24(-2.36%)
Mar 31, 2022
10.59
10.94
10.03
10.16
902,761
-0.37(-3.51%)
Mar 30, 2022
10.94
11.12
10.51
10.53
503,355
-0.54(-4.88%)
Mar 29, 2022
10.79
11.20
10.48
11.07
867,446
+0.69(+6.65%)
Mar 28, 2022
10.61
10.69
10.15
10.38
429,641
-0.18(-1.70%)
Mar 25, 2022
10.96
10.96
10.31
10.56
500,381
-0.46(-4.17%)
Mar 24, 2022
10.83
11.10
10.46
11.02
586,783
+0.27(+2.51%)
Mar 23, 2022
10.70
11.18
10.45
10.75
705,084
-0.17(-1.56%)
Mar 22, 2022
10.39
11.40
10.38
10.92
1,049,303
+0.70(+6.85%)
Mar 21, 2022
10.91
11.13
10.07
10.22
498,907
-0.66(-6.07%)
Mar 18, 2022
10.57
11.05
10.48
10.88
516,083
+0.11(+1.02%)
Mar 17, 2022
10.17
10.92
10.01
10.77
436,506
+0.39(+3.76%)
Mar 16, 2022
9.630
10.72
9.573
10.38
951,194
+1.04(+11.13%)
Mar 15, 2022
9.060
9.470
9.000
9.340
811,104
+0.28(+3.09%)
Mar 14, 2022
10.36
10.40
8.950
9.060
1,290,248
-1.42(-13.55%)
Mar 11, 2022
11.14
11.40
10.46
10.48
485,283
-0.45(-4.12%)
Mar 10, 2022
11.12
11.23
10.75
10.93
547,762
-0.53(-4.62%)
Mar 09, 2022
11.37
11.76
11.36
11.46
822,792
+0.65(+6.01%)
Mar 08, 2022
11.08
11.41
10.40
10.81
1,268,684
-0.26(-2.35%)
Mar 07, 2022
11.92
12.34
11.02
11.07
674,678
-0.77(-6.50%)
Mar 04, 2022
12.90
13.03
11.72
11.84
749,343
-1.20(-9.20%)
Mar 03, 2022
13.65
13.94
12.71
13.04
386,727
-0.59(-4.33%)
Mar 02, 2022
13.41
13.83
13.03
13.63
599,233
+0.48(+3.65%)
Mar 01, 2022
13.43
13.72
12.93
13.15
546,392
-0.45(-3.31%)
Feb 28, 2022
12.61
13.63
12.53
13.60
700,378
+0.75(+5.84%)
Feb 25, 2022
12.68
12.86
12.31
12.85
524,638
+0.24(+1.90%)
Feb 24, 2022
10.91
12.63
10.78
12.61
693,458
+0.88(+7.50%)
Feb 23, 2022
12.33
12.74
11.63
11.73
597,916
-0.29(-2.41%)
Feb 22, 2022
12.09
12.57
11.74
12.02
707,468
-0.56(-4.45%)
Feb 18, 2022
12.58
0
-1.06(-7.77%)
Feb 17, 2022
14.20
14.40
13.57
13.64
499,729
-0.81(-5.61%)
Feb 16, 2022
13.90
14.60
13.68
14.45
558,525
-0.03(-0.21%)
Feb 15, 2022
13.58
14.58
13.55
14.48
867,308
+1.42(+10.87%)
Feb 14, 2022
12.96
13.85
12.86
13.06
522,293
-0.08(-0.61%)
Feb 11, 2022
14.09
14.69
12.92
13.14
1,018,170
-1.15(-8.05%)
Feb 10, 2022
14.08
15.31
13.80
14.29
1,047,582
-0.42(-2.86%)
Feb 09, 2022
13.60
14.80
13.58
14.71
1,024,016
+1.37(+10.27%)
Feb 08, 2022
12.17
13.49
12.14
13.34
715,165
+1.15(+9.43%)
Feb 07, 2022
12.11
12.64
11.91
12.19
596,854
+0.07(+0.58%)
Feb 04, 2022
11.70
12.34
11.38
12.12
545,626
+0.35(+2.97%)
Feb 03, 2022
12.14
11.65
11.77
573,055
-0.81(-6.44%)
Feb 02, 2022
13.50
13.68
12.03
12.58
900,460
-0.56(-4.26%)
Feb 01, 2022
12.90
13.27
12.34
13.14
720,956
+0.39(+3.06%)
Jan 31, 2022
11.48
12.75
840,332
+1.37(+12.04%)
Jan 28, 2022
11.03
11.53
10.54
11.38
617,750
+0.33(+2.99%)
Jan 27, 2022
12.00
12.15
10.84
11.05
1,132,954
-0.91(-7.61%)
Jan 26, 2022
12.11
12.91
11.78
11.96
1,266,251
+0.41(+3.55%)
Jan 25, 2022
11.22
11.98
11.03
11.55
1,136,724
-0.28(-2.37%)
Jan 24, 2022
10.65
11.89
10.20
11.83
1,627,235
+0.68(+6.10%)
Jan 21, 2022
11.35
11.84
10.81
11.15
1,217,407
-0.49(-4.21%)
Jan 20, 2022
12.00
12.68
11.60
11.64
1,244,145
-0.06(-0.51%)
Jan 19, 2022
12.83
13.00
11.61
11.70
1,598,476
-0.97(-7.66%)
Jan 18, 2022
13.03
13.50
12.63
12.67
1,226,515
-0.71(-5.31%)
Jan 14, 2022
13.38
0
-0.29(-2.12%)
Jan 13, 2022
14.99
15.49
13.55
13.67
1,590,053
-1.12(-7.57%)
Jan 12, 2022
15.24
15.48
14.46
14.79
1,275,815
-0.38(-2.50%)
Jan 11, 2022
14.86
15.52
14.51
15.17
1,384,224
+0.36(+2.40%)
Jan 10, 2022
14.79
15.44
13.93
14.81
3,357,401
-1.28(-7.92%)
Jan 07, 2022
20.09
20.09
16.05
16.09
4,295,077
-4.39(-21.44%)
Jan 06, 2022
20.50
20.95
19.00
20.48
1,626,599
+0.13(+0.64%)
Jan 05, 2022
21.70
22.48
19.69
20.35
1,689,777
-1.71(-7.75%)
Jan 04, 2022
23.48
24.48
21.23
22.06
1,986,403
-1.33(-5.69%)
Jan 03, 2022
24.66
24.70
22.13
23.39
1,676,380
-0.79(-3.27%)
Dec 31, 2021
23.51
24.65
23.41
24.18
927,220
+0.80(+3.42%)
Dec 30, 2021
23.58
24.37
22.59
23.38
1,687,579
-0.05(-0.21%)
Dec 29, 2021
21.97
23.43
21.95
23.43
1,368,684
+1.27(+5.73%)
Dec 28, 2021
22.80
22.86
20.75
22.16
1,591,535
-0.95(-4.11%)
Dec 27, 2021
20.63
23.24
20.50
23.11
2,066,921
+2.64(+12.90%)
Dec 23, 2021
19.08
21.41
18.97
20.47
2,180,525
+1.40(+7.34%)
Dec 22, 2021
18.45
19.30
17.40
19.07
1,965,863
+0.95(+5.24%)
Dec 21, 2021
16.02
18.37
16.00
18.12
3,421,777
+2.74(+17.82%)
Dec 20, 2021
15.25
16.00
15.19
15.38
582,149
-0.24(-1.54%)
Dec 17, 2021
15.05
16.29
14.64
15.62
1,061,675
+0.36(+2.36%)
Dec 16, 2021
16.98
17.07
15.10
15.26
1,103,024
-1.12(-6.84%)
Dec 15, 2021
15.05
16.47
14.57
16.38
850,063
+1.33(+8.84%)
Dec 14, 2021
14.52
15.26
14.33
15.05
692,763
+0.10(+0.67%)
Dec 13, 2021
15.62
15.84
14.31
14.95
950,958
-0.48(-3.11%)
Dec 10, 2021
16.00
16.46
15.08
15.43
631,496
-0.22(-1.41%)
Dec 09, 2021
16.94
17.63
15.44
15.65
1,372,978
-0.52(-3.22%)
Dec 08, 2021
16.30
16.90
15.51
16.17
809,182
+0.27(+1.70%)
Dec 07, 2021
15.57
16.42
15.48
15.90
1,090,176
+1.01(+6.78%)
Dec 06, 2021
15.17
15.37
14.05
14.89
1,148,965
-0.53(-3.44%)
Dec 03, 2021
15.67
15.90
14.72
15.42
1,079,255
-0.19(-1.22%)
Dec 02, 2021
15.32
16.21
15.06
15.61
692,628
+0.23(+1.50%)
Dec 01, 2021
17.44
17.89
15.35
15.38
1,391,418
-2.04(-11.71%)
Nov 30, 2021
18.13
18.59
16.50
17.42
1,534,154
-0.89(-4.86%)
Nov 29, 2021
17.50
18.51
17.25
18.31
910,452
+1.23(+7.20%)
Nov 26, 2021
17.09
17.95
17.01
17.08
653,776
-0.83(-4.63%)
Nov 24, 2021
17.55
18.55
17.27
17.91
1,044,246
+0.26(+1.47%)
Nov 23, 2021
17.58
19.16
17.05
17.65
1,305,426
-0.37(-2.05%)
Nov 22, 2021
19.41
19.49
16.25
18.02
3,335,000
-1.54(-7.87%)
Nov 19, 2021
18.84
20.93
18.81
19.56
2,025,426
-0.05(-0.25%)
Nov 18, 2021
23.52
23.54
19.32
19.61
3,622,138
-3.64(-15.66%)
Nov 17, 2021
24.15
24.44
22.36
23.25
1,547,624
-1.32(-5.37%)
Nov 16, 2021
24.55
24.86
23.56
24.57
1,417,263
-0.53(-2.11%)
Nov 15, 2021
25.12
26.15
24.13
25.10
1,326,092
+0.31(+1.25%)
Nov 12, 2021
23.10
25.62
23.01
24.79
1,925,645
+1.81(+7.88%)
Nov 11, 2021
23.16
24.25
22.89
22.98
925,772
-1.52(-6.20%)
Nov 10, 2021
23.43
24.50
1,742,245
+0.03(+0.12%)
Nov 09, 2021
23.51
25.08
22.76
24.47
1,387,498
+0.81(+3.42%)
Nov 08, 2021
25.87
26.44
22.22
23.66
3,027,573
-2.06(-8.01%)
Nov 05, 2021
26.30
27.09
25.27
25.72
1,737,618
+0.06(+0.23%)
Nov 04, 2021
25.03
26.70
24.30
25.66
3,167,487
+0.77(+3.09%)
Nov 03, 2021
24.31
25.20
23.01
24.89
3,795,415
+1.42(+6.05%)
Nov 02, 2021
22.45
23.70
20.58
23.47
2,016,269
+0.91(+4.03%)
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
.