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
Codexis Inc
(NQ:
CDXS
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
3.900
4.010
3.810
3.920
739,537
+0.02(+0.51%)
Apr 27, 2023
3.990
4.000
3.830
3.900
308,489
-0.06(-1.52%)
Apr 26, 2023
4.070
4.095
3.935
3.960
408,888
-0.11(-2.70%)
Apr 25, 2023
4.110
4.225
4.030
4.070
661,015
-0.10(-2.40%)
Apr 24, 2023
4.270
4.290
4.090
4.170
379,837
-0.13(-3.02%)
Apr 21, 2023
4.190
4.355
4.055
4.300
673,968
+0.20(+4.88%)
Apr 20, 2023
4.070
4.210
4.035
4.100
430,247
-0.14(-3.30%)
Apr 19, 2023
4.120
4.270
4.060
4.240
695,455
+0.08(+1.92%)
Apr 18, 2023
4.360
4.385
4.055
4.160
539,758
-0.18(-4.15%)
Apr 17, 2023
4.090
4.365
4.080
4.340
815,606
+0.24(+5.85%)
Apr 14, 2023
4.430
4.465
4.050
4.100
460,120
-0.33(-7.45%)
Apr 13, 2023
4.190
4.440
4.120
4.430
852,602
+0.31(+7.52%)
Apr 12, 2023
4.140
4.250
4.080
4.120
520,024
+0.04(+0.98%)
Apr 11, 2023
4.130
4.310
4.080
4.080
597,929
-0.05(-1.21%)
Apr 10, 2023
4.060
4.170
3.980
4.130
692,657
+0.06(+1.47%)
Apr 06, 2023
3.940
4.100
3.890
4.070
1,836,532
+0.14(+3.56%)
Apr 05, 2023
3.980
3.980
3.880
3.930
677,229
-0.04(-1.01%)
Apr 04, 2023
4.060
4.065
3.915
3.970
535,604
-0.10(-2.46%)
Apr 03, 2023
4.180
4.230
4.004
4.070
554,583
-0.07(-1.69%)
Mar 31, 2023
3.990
4.150
3.920
4.140
894,713
+0.20(+5.08%)
Mar 30, 2023
4.040
4.190
3.905
3.940
548,735
-0.16(-3.90%)
Mar 29, 2023
3.910
4.155
3.900
4.100
342,867
+0.23(+5.94%)
Mar 28, 2023
3.830
3.920
3.810
3.870
538,477
+0.04(+1.04%)
Mar 27, 2023
3.940
3.990
3.815
3.830
438,161
-0.05(-1.29%)
Mar 24, 2023
3.820
3.950
3.795
3.880
407,389
+0.01(+0.26%)
Mar 23, 2023
3.870
4.040
3.860
3.870
476,574
+0.06(+1.57%)
Mar 22, 2023
4.040
4.160
3.810
3.810
482,265
-0.23(-5.69%)
Mar 21, 2023
3.930
4.070
3.930
4.040
420,654
+0.18(+4.66%)
Mar 20, 2023
3.930
3.945
3.790
3.860
447,181
-0.03(-0.77%)
Mar 17, 2023
4.220
4.220
3.860
3.890
788,632
-0.23(-5.58%)
Mar 16, 2023
4.210
4.210
4.010
4.120
452,197
-0.04(-0.96%)
Mar 15, 2023
4.080
4.200
4.020
4.160
462,842
-0.07(-1.65%)
Mar 14, 2023
4.370
4.440
4.120
4.230
467,690
+0.01(+0.24%)
Mar 13, 2023
4.070
4.310
3.980
4.220
917,356
+0.10(+2.43%)
Mar 10, 2023
4.460
4.460
4.000
4.120
959,817
-0.23(-5.29%)
Mar 09, 2023
4.560
4.635
4.335
4.350
451,907
-0.19(-4.19%)
Mar 08, 2023
4.590
4.680
4.480
4.540
884,574
-0.06(-1.30%)
Mar 07, 2023
4.620
4.720
4.540
4.600
535,448
-0.04(-0.86%)
Mar 06, 2023
4.940
4.940
4.615
4.640
546,245
-0.29(-5.88%)
Mar 03, 2023
4.830
5.065
4.785
4.930
507,886
+0.16(+3.35%)
Mar 02, 2023
4.560
4.825
4.550
4.770
706,730
+0.14(+3.02%)
Mar 01, 2023
4.760
4.910
4.535
4.630
612,151
-0.21(-4.24%)
Feb 28, 2023
4.600
4.875
4.590
4.835
979,929
+0.21(+4.43%)
Feb 27, 2023
4.860
4.900
4.540
4.630
772,224
-0.10(-2.11%)
Feb 24, 2023
5.390
5.390
4.500
4.730
1,254,502
-0.76(-13.84%)
Feb 23, 2023
5.560
5.565
5.220
5.490
474,980
-0.01(-0.18%)
Feb 22, 2023
5.450
5.580
5.390
5.500
465,506
+0.06(+1.10%)
Feb 21, 2023
5.600
5.650
5.370
5.440
530,212
-0.29(-5.06%)
Feb 17, 2023
5.410
5.760
5.310
5.730
676,570
+0.36(+6.70%)
Feb 16, 2023
5.560
5.605
5.360
5.370
915,387
-0.32(-5.62%)
Feb 15, 2023
5.690
5.755
5.610
5.690
363,935
-0.06(-1.04%)
Feb 14, 2023
5.730
6.010
5.680
5.750
375,941
-0.12(-2.04%)
Feb 13, 2023
5.860
5.920
5.710
5.870
367,275
+0.01(+0.17%)
Feb 10, 2023
5.770
5.920
5.680
5.860
345,310
-0.02(-0.34%)
Feb 09, 2023
6.260
6.360
5.840
5.880
405,377
-0.28(-4.55%)
Feb 08, 2023
6.440
6.500
6.100
6.160
442,855
-0.35(-5.38%)
Feb 07, 2023
6.270
6.580
6.220
6.510
498,983
+0.19(+3.01%)
Feb 06, 2023
6.380
6.480
6.260
6.320
427,634
-0.13(-2.02%)
Feb 03, 2023
6.550
6.699
6.330
6.450
517,694
-0.25(-3.73%)
Feb 02, 2023
6.630
6.980
6.575
6.700
675,129
+0.26(+4.04%)
Feb 01, 2023
6.160
6.515
6.078
6.440
552,030
+0.29(+4.72%)
Jan 31, 2023
6.130
6.310
6.050
6.150
470,266
+0.03(+0.49%)
Jan 30, 2023
6.500
6.500
6.050
6.120
845,515
-0.45(-6.85%)
Jan 27, 2023
6.410
6.720
6.340
6.570
430,171
+0.09(+1.39%)
Jan 26, 2023
6.820
6.940
6.230
6.480
674,005
-0.13(-1.97%)
Jan 25, 2023
6.230
6.630
6.070
6.610
592,520
+0.26(+4.09%)
Jan 24, 2023
6.660
6.770
6.265
6.350
745,168
-0.41(-6.07%)
Jan 23, 2023
6.840
6.840
6.410
6.760
694,050
+0.25(+3.84%)
Jan 20, 2023
6.440
6.590
6.255
6.510
1,048,438
+0.44(+7.25%)
Jan 19, 2023
5.855
6.095
5.830
6.070
681,933
+0.11(+1.85%)
Jan 18, 2023
6.090
6.300
5.955
5.960
550,107
-0.11(-1.81%)
Jan 17, 2023
6.330
6.330
6.040
6.070
511,863
-0.21(-3.34%)
Jan 13, 2023
5.830
6.280
5.830
6.280
610,519
+0.35(+5.90%)
Jan 12, 2023
5.880
5.955
5.681
5.930
777,435
+0.12(+2.07%)
Jan 11, 2023
5.890
5.900
5.660
5.810
647,041
-0.01(-0.17%)
Jan 10, 2023
5.600
5.865
5.580
5.820
829,257
+0.21(+3.74%)
Jan 09, 2023
5.490
5.715
5.470
5.610
795,696
+0.23(+4.28%)
Jan 06, 2023
5.210
5.610
4.940
5.380
2,276,319
+0.23(+4.47%)
Jan 05, 2023
4.910
5.180
4.820
5.150
528,866
+0.18(+3.62%)
Jan 04, 2023
4.770
4.980
4.690
4.970
915,007
+0.30(+6.42%)
Jan 03, 2023
4.740
4.915
4.550
4.670
725,291
+0.01(+0.21%)
Dec 30, 2022
4.570
4.715
4.500
4.660
595,345
-0.02(-0.43%)
Dec 29, 2022
4.320
4.730
4.290
4.680
676,836
+0.41(+9.60%)
Dec 28, 2022
4.240
4.450
4.220
4.270
1,080,118
+0.01(+0.23%)
Dec 27, 2022
4.440
4.470
4.210
4.260
769,715
-0.17(-3.84%)
Dec 23, 2022
4.600
4.630
4.400
4.430
668,776
-0.24(-5.14%)
Dec 22, 2022
4.730
4.741
4.500
4.670
717,372
-0.12(-2.51%)
Dec 21, 2022
5.030
5.080
4.760
4.790
746,891
-0.18(-3.62%)
Dec 20, 2022
4.970
5.065
4.920
4.970
410,124
-0.04(-0.80%)
Dec 19, 2022
5.290
5.330
4.970
5.010
769,414
-0.27(-5.11%)
Dec 16, 2022
5.430
5.450
5.105
5.280
1,441,253
-0.24(-4.35%)
Dec 15, 2022
5.490
5.625
5.430
5.520
465,760
-0.06(-1.08%)
Dec 14, 2022
5.490
5.690
5.390
5.580
707,597
+0.06(+1.09%)
Dec 13, 2022
5.930
6.100
5.500
5.520
613,938
-0.11(-1.95%)
Dec 12, 2022
5.640
5.810
5.555
5.630
576,152
+0.03(+0.54%)
Dec 09, 2022
5.660
5.940
5.555
5.600
433,060
-0.12(-2.10%)
Dec 08, 2022
5.630
5.740
5.501
5.720
354,078
+0.12(+2.14%)
Dec 07, 2022
5.540
5.770
5.470
5.600
466,587
+0.02(+0.36%)
Dec 06, 2022
5.800
5.930
5.535
5.580
619,166
-0.35(-5.90%)
Dec 05, 2022
5.660
5.950
5.520
5.930
786,918
+0.26(+4.59%)
Dec 02, 2022
5.460
5.685
5.310
5.670
521,506
+0.04(+0.71%)
Dec 01, 2022
5.480
5.730
5.415
5.630
608,262
+0.16(+2.93%)
Nov 30, 2022
5.080
5.470
4.970
5.470
701,123
+0.44(+8.75%)
Nov 29, 2022
5.050
5.155
5.005
5.030
1,001,394
-0.01(-0.20%)
Nov 28, 2022
5.320
5.425
5.030
5.040
835,268
-0.37(-6.84%)
Nov 25, 2022
5.370
5.640
5.360
5.410
244,152
-0.03(-0.55%)
Nov 23, 2022
5.110
5.510
5.110
5.440
841,233
+0.35(+6.88%)
Nov 22, 2022
5.290
5.300
5.020
5.090
1,119,169
-0.16(-3.05%)
Nov 21, 2022
5.000
5.310
5.000
5.250
1,378,016
+0.20(+3.96%)
Nov 18, 2022
5.320
5.320
4.900
5.050
4,043,623
-0.14(-2.70%)
Nov 17, 2022
6.000
6.010
5.175
5.190
2,758,598
-0.94(-15.33%)
Nov 16, 2022
6.680
6.680
6.120
6.130
928,098
-0.67(-9.85%)
Nov 15, 2022
6.680
6.880
6.640
6.800
492,626
+0.34(+5.26%)
Nov 14, 2022
6.810
6.810
6.400
6.460
561,727
-0.38(-5.56%)
Nov 11, 2022
6.660
6.970
6.570
6.840
867,079
+0.14(+2.09%)
Nov 10, 2022
6.130
6.725
6.050
6.700
1,064,546
+1.01(+17.75%)
Nov 09, 2022
5.930
5.970
5.680
5.690
480,955
-0.34(-5.64%)
Nov 08, 2022
5.860
6.165
5.740
6.030
719,229
+0.20(+3.43%)
Nov 07, 2022
6.220
6.380
5.660
5.830
779,069
-0.51(-8.04%)
Nov 04, 2022
6.240
6.500
5.805
6.340
1,138,401
+0.63(+11.03%)
Nov 03, 2022
5.700
5.825
5.602
5.710
793,192
-0.04(-0.70%)
Nov 02, 2022
5.720
6.000
5.520
5.750
674,633
+0.05(+0.88%)
Nov 01, 2022
5.640
5.780
5.610
5.700
461,453
+0.08(+1.42%)
Oct 31, 2022
5.640
5.770
5.490
5.620
494,087
-0.06(-1.06%)
Oct 28, 2022
5.590
5.710
5.395
5.680
553,028
+0.09(+1.61%)
Oct 27, 2022
5.880
5.890
5.560
5.590
573,702
-0.21(-3.62%)
Oct 26, 2022
5.610
5.900
5.510
5.800
609,097
+0.19(+3.39%)
Oct 25, 2022
5.350
5.655
5.350
5.610
542,419
+0.28(+5.25%)
Oct 24, 2022
5.100
5.340
4.810
5.330
959,232
+0.21(+4.10%)
Oct 21, 2022
5.120
5.185
4.900
5.120
933,845
+0.12(+2.40%)
Oct 20, 2022
4.990
5.170
4.901
5.000
657,798
+0.02(+0.40%)
Oct 19, 2022
5.380
5.400
4.930
4.980
905,473
-0.51(-9.29%)
Oct 18, 2022
5.570
5.650
5.415
5.490
789,024
+0.11(+2.04%)
Oct 17, 2022
5.250
5.425
5.150
5.380
951,145
+0.37(+7.39%)
Oct 14, 2022
5.170
5.360
4.940
5.010
1,121,532
-0.05(-0.99%)
Oct 13, 2022
5.100
5.200
4.955
5.060
1,237,311
-0.20(-3.80%)
Oct 12, 2022
5.320
5.364
5.150
5.260
717,100
-0.05(-0.94%)
Oct 11, 2022
5.230
5.440
5.080
5.310
1,046,911
+0.04(+0.76%)
Oct 10, 2022
5.370
5.410
5.190
5.270
719,946
-0.13(-2.41%)
Oct 07, 2022
5.770
5.770
5.390
5.400
873,079
-0.48(-8.16%)
Oct 06, 2022
5.980
6.220
5.824
5.880
667,736
-0.16(-2.65%)
Oct 05, 2022
6.330
6.410
5.920
6.040
762,617
-0.46(-7.08%)
Oct 04, 2022
6.260
6.680
6.260
6.500
727,359
+0.43(+7.08%)
Oct 03, 2022
6.140
6.160
5.730
6.070
676,167
+0.01(+0.17%)
Sep 30, 2022
6.080
6.425
6.045
6.060
737,439
-0.05(-0.82%)
Sep 29, 2022
6.250
6.350
6.045
6.110
495,186
-0.27(-4.23%)
Sep 28, 2022
6.260
6.440
6.220
6.380
846,596
+0.22(+3.57%)
Sep 27, 2022
6.230
6.270
6.050
6.160
591,870
+0.08(+1.32%)
Sep 26, 2022
6.110
6.270
6.050
6.080
818,352
-0.07(-1.14%)
Sep 23, 2022
6.170
6.360
6.040
6.150
935,227
-0.04(-0.65%)
Sep 22, 2022
6.580
6.610
6.170
6.190
1,296,253
-0.47(-7.06%)
Sep 21, 2022
6.840
6.940
6.570
6.660
545,926
-0.11(-1.62%)
Sep 20, 2022
6.800
6.970
6.680
6.770
587,107
-0.17(-2.45%)
Sep 19, 2022
6.790
6.975
6.690
6.940
591,699
+0.05(+0.73%)
Sep 16, 2022
7.060
7.060
6.705
6.890
1,019,801
-0.35(-4.83%)
Sep 15, 2022
7.390
7.800
7.115
7.240
604,367
-0.26(-3.47%)
Sep 14, 2022
7.270
7.555
7.070
7.500
584,469
+0.25(+3.45%)
Sep 13, 2022
7.810
7.810
7.155
7.250
506,428
-0.71(-8.92%)
Sep 12, 2022
7.590
7.960
7.510
7.960
535,132
+0.40(+5.29%)
Sep 09, 2022
7.480
7.640
7.380
7.560
417,683
+0.16(+2.16%)
Sep 08, 2022
7.000
7.490
6.820
7.400
619,411
+0.34(+4.82%)
Sep 07, 2022
6.570
7.080
6.540
7.060
647,763
+0.50(+7.62%)
Sep 06, 2022
6.810
6.850
6.540
6.560
590,887
-0.18(-2.67%)
Sep 02, 2022
7.050
7.090
6.620
6.740
581,558
-0.19(-2.74%)
Sep 01, 2022
6.950
6.961
6.710
6.930
473,887
-0.08(-1.14%)
Aug 31, 2022
7.190
7.298
6.960
7.010
500,579
-0.05(-0.71%)
Aug 30, 2022
7.200
7.250
6.920
7.060
558,949
+0.00(+0.00%)
Aug 29, 2022
7.220
7.420
7.060
7.060
621,036
-0.31(-4.21%)
Aug 26, 2022
7.850
8.050
7.350
7.370
784,758
-0.48(-6.11%)
Aug 25, 2022
7.860
8.060
7.800
7.850
768,950
+0.06(+0.77%)
Aug 24, 2022
7.640
8.045
7.470
7.790
556,609
+0.18(+2.37%)
Aug 23, 2022
7.790
7.940
7.580
7.610
658,841
-0.15(-1.93%)
Aug 22, 2022
7.900
8.120
7.621
7.760
628,867
-0.21(-2.63%)
Aug 19, 2022
8.150
8.280
7.890
7.970
463,682
-0.37(-4.44%)
Aug 18, 2022
8.300
8.380
8.000
8.340
485,544
-0.03(-0.36%)
Aug 17, 2022
8.390
8.640
8.320
8.370
681,932
-0.17(-1.99%)
Aug 16, 2022
8.670
8.890
8.280
8.540
701,599
-0.38(-4.26%)
Aug 15, 2022
8.930
9.020
8.655
8.920
767,425
+0.08(+0.90%)
Aug 12, 2022
8.410
8.945
8.310
8.840
758,561
+0.50(+6.00%)
Aug 11, 2022
8.800
9.290
8.300
8.340
948,059
-0.36(-4.14%)
Aug 10, 2022
8.090
8.770
8.040
8.700
1,051,347
+0.92(+11.83%)
Aug 09, 2022
8.160
8.380
7.720
7.780
1,011,219
-0.49(-5.93%)
Aug 08, 2022
8.720
8.860
8.010
8.270
1,377,453
-0.48(-5.49%)
Aug 05, 2022
7.820
8.880
7.640
8.750
1,187,102
+0.77(+9.65%)
Aug 04, 2022
7.850
8.080
7.800
7.980
1,165,444
+0.20(+2.57%)
Aug 03, 2022
7.610
8.015
7.560
7.780
1,440,153
+0.27(+3.60%)
Aug 02, 2022
6.660
7.695
6.650
7.510
1,518,094
+0.78(+11.59%)
Aug 01, 2022
6.780
7.050
6.650
6.730
969,128
-0.13(-1.90%)
Jul 29, 2022
7.340
7.340
6.750
6.860
1,610,613
-0.48(-6.54%)
Jul 28, 2022
7.610
7.740
7.300
7.340
981,276
-0.30(-3.93%)
Jul 27, 2022
7.380
7.760
7.231
7.640
845,121
+0.34(+4.66%)
Jul 26, 2022
7.280
7.440
7.110
7.300
710,239
-0.07(-0.95%)
Jul 25, 2022
7.460
7.620
7.211
7.370
867,173
-0.09(-1.21%)
Jul 22, 2022
8.070
8.073
7.330
7.460
1,370,035
-0.64(-7.90%)
Jul 21, 2022
8.110
8.420
7.878
8.100
1,314,852
+0.26(+3.32%)
Jul 20, 2022
7.150
7.900
7.130
7.840
1,373,182
+0.70(+9.80%)
Jul 19, 2022
6.810
7.220
6.695
7.140
2,119,419
+0.33(+4.85%)
Jul 18, 2022
6.980
7.190
6.710
6.810
3,937,727
+0.14(+2.10%)
Jul 15, 2022
8.470
8.500
6.150
6.670
13,273,163
-5.40(-44.74%)
Jul 14, 2022
12.54
12.61
11.99
12.07
537,776
-0.60(-4.74%)
Jul 13, 2022
11.64
12.92
11.59
12.67
534,888
+0.60(+4.97%)
Jul 12, 2022
12.16
12.53
11.65
12.07
490,086
+0.01(+0.08%)
Jul 11, 2022
12.50
12.66
11.97
12.06
407,785
-0.54(-4.29%)
Jul 08, 2022
12.65
12.99
12.29
12.60
518,355
-0.26(-2.02%)
Jul 07, 2022
12.09
13.03
12.01
12.86
601,130
+0.75(+6.19%)
Jul 06, 2022
12.05
12.41
11.92
12.11
788,473
+0.11(+0.92%)
Jul 05, 2022
10.71
12.02
10.55
12.00
634,321
+1.12(+10.29%)
Jul 01, 2022
10.45
11.03
10.32
10.88
474,863
+0.42(+4.02%)
Jun 30, 2022
10.85
11.00
10.29
10.46
645,527
-0.66(-5.94%)
Jun 29, 2022
11.03
11.34
10.86
11.12
778,849
+0.00(+0.00%)
Jun 28, 2022
11.24
11.46
10.91
11.12
1,047,536
-0.10(-0.89%)
Jun 27, 2022
11.43
11.58
10.97
11.22
866,755
-0.22(-1.92%)
Jun 24, 2022
10.43
11.44
10.43
11.44
1,598,046
+1.01(+9.68%)
Jun 23, 2022
9.820
10.45
9.750
10.43
615,611
+0.73(+7.53%)
Jun 22, 2022
9.160
9.915
9.120
9.700
485,606
+0.34(+3.63%)
Jun 21, 2022
9.130
9.710
9.130
9.360
576,810
+0.31(+3.43%)
Jun 17, 2022
8.640
9.285
8.500
9.050
1,442,260
+0.70(+8.38%)
Jun 16, 2022
8.400
8.450
8.110
8.350
1,001,115
-0.39(-4.46%)
Jun 15, 2022
8.980
9.270
8.570
8.740
1,507,563
-0.13(-1.47%)
Jun 14, 2022
8.700
8.935
8.330
8.870
746,206
+0.22(+2.54%)
Jun 13, 2022
8.760
8.960
8.510
8.650
898,428
-0.51(-5.57%)
Jun 10, 2022
9.290
9.580
8.950
9.160
553,710
-0.45(-4.68%)
Jun 09, 2022
10.17
10.17
9.600
9.610
588,008
-0.70(-6.79%)
Jun 08, 2022
10.05
10.51
9.940
10.31
507,858
+0.26(+2.59%)
Jun 07, 2022
9.480
10.10
9.390
10.05
617,636
+0.46(+4.80%)
Jun 06, 2022
10.34
10.50
9.470
9.590
670,210
-0.55(-5.42%)
Jun 03, 2022
10.32
10.55
9.975
10.14
812,411
-0.43(-4.07%)
Jun 02, 2022
9.950
10.77
9.950
10.57
418,598
+0.55(+5.49%)
Jun 01, 2022
10.75
10.86
9.935
10.02
490,925
-0.66(-6.18%)
May 31, 2022
11.15
11.21
10.49
10.68
697,739
-0.37(-3.35%)
May 27, 2022
10.19
11.20
10.13
11.05
1,283,837
+0.95(+9.41%)
May 26, 2022
10.04
10.54
9.950
10.10
1,260,131
+0.14(+1.41%)
May 25, 2022
9.790
9.980
9.620
9.960
879,678
+0.11(+1.12%)
May 24, 2022
10.30
10.32
9.725
9.850
904,791
-0.66(-6.28%)
May 23, 2022
10.56
10.69
10.01
10.51
1,172,075
+0.02(+0.19%)
May 20, 2022
10.80
10.84
9.880
10.49
652,236
+0.02(+0.19%)
May 19, 2022
10.23
10.79
10.08
10.47
717,537
+0.30(+2.95%)
May 18, 2022
10.47
10.87
9.960
10.17
559,018
-0.58(-5.40%)
May 17, 2022
10.57
10.84
10.32
10.75
944,093
+0.57(+5.60%)
May 16, 2022
10.80
10.97
10.18
10.18
800,606
-0.79(-7.20%)
May 13, 2022
10.82
11.36
10.53
10.97
1,140,422
+0.40(+3.78%)
May 12, 2022
9.500
10.85
9.470
10.57
1,380,571
+0.87(+8.97%)
May 11, 2022
10.38
10.60
9.610
9.700
922,437
-0.90(-8.49%)
May 10, 2022
10.37
10.82
9.735
10.60
1,294,992
+0.68(+6.85%)
May 09, 2022
11.25
11.25
9.690
9.920
1,888,883
-1.72(-14.78%)
May 06, 2022
11.69
11.90
11.00
11.64
1,280,430
-0.11(-0.94%)
May 05, 2022
12.65
12.91
11.62
11.75
1,000,485
-1.07(-8.35%)
May 04, 2022
12.68
12.95
11.81
12.82
859,983
+0.16(+1.26%)
May 03, 2022
12.66
13.03
12.48
12.66
691,953
-0.03(-0.24%)
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
.