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
Everspin Technologies Inc
(NQ:
MRAM
)
5.720
-0.240 (-4.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2021
5.350
5.448
5.170
5.250
77,800
-0.20(-3.67%)
Apr 29, 2021
5.610
5.640
5.290
5.450
52,381
-0.06(-1.09%)
Apr 28, 2021
5.380
5.540
5.260
5.510
40,681
+0.08(+1.47%)
Apr 27, 2021
5.570
5.700
5.400
5.430
48,776
-0.10(-1.81%)
Apr 26, 2021
5.540
5.740
5.530
5.530
79,897
+0.01(+0.18%)
Apr 23, 2021
5.310
5.560
5.310
5.520
86,100
+0.27(+5.14%)
Apr 22, 2021
5.390
5.488
5.210
5.250
73,094
-0.17(-3.14%)
Apr 21, 2021
5.030
5.430
5.030
5.420
87,470
+0.41(+8.18%)
Apr 20, 2021
5.120
5.150
4.910
5.010
129,175
-0.11(-2.15%)
Apr 19, 2021
5.190
5.250
4.970
5.120
138,122
-0.09(-1.73%)
Apr 16, 2021
5.190
5.300
5.120
5.210
64,600
-0.01(-0.19%)
Apr 15, 2021
5.400
5.400
5.150
5.220
94,645
-0.14(-2.61%)
Apr 14, 2021
5.330
5.530
5.330
5.360
53,769
+0.07(+1.32%)
Apr 13, 2021
5.420
5.540
5.270
5.290
98,144
-0.13(-2.40%)
Apr 12, 2021
5.650
5.690
5.360
5.420
175,586
-0.28(-4.91%)
Apr 09, 2021
5.680
5.750
5.650
5.700
78,700
-0.01(-0.18%)
Apr 08, 2021
5.750
5.780
5.650
5.710
103,820
-0.01(-0.17%)
Apr 07, 2021
5.860
5.860
5.660
5.720
74,492
-0.12(-2.05%)
Apr 06, 2021
5.700
5.900
5.700
5.840
127,986
+0.12(+2.10%)
Apr 05, 2021
6.280
6.330
5.660
5.720
383,854
-0.61(-9.64%)
Apr 01, 2021
6.100
6.390
6.030
6.330
127,400
+0.33(+5.50%)
Mar 31, 2021
5.900
6.095
5.750
6.000
84,843
+0.25(+4.35%)
Mar 30, 2021
5.800
5.940
5.700
5.750
87,892
-0.06(-1.03%)
Mar 29, 2021
6.180
6.238
5.760
5.810
116,722
-0.39(-6.29%)
Mar 26, 2021
6.000
6.400
5.980
6.200
89,300
+0.27(+4.55%)
Mar 25, 2021
5.750
6.020
5.650
5.930
124,376
+0.06(+1.02%)
Mar 24, 2021
6.330
6.450
5.860
5.870
99,429
-0.33(-5.32%)
Mar 23, 2021
6.670
6.670
6.100
6.200
106,076
-0.50(-7.46%)
Mar 22, 2021
6.800
6.850
6.500
6.700
137,962
+0.00(+0.00%)
Mar 19, 2021
6.600
6.700
6.380
6.700
120,700
+0.16(+2.45%)
Mar 18, 2021
6.640
6.800
6.460
6.540
151,209
-0.35(-5.08%)
Mar 17, 2021
6.280
6.940
6.280
6.890
252,893
+0.47(+7.32%)
Mar 16, 2021
6.770
6.800
6.140
6.420
241,637
-0.30(-4.46%)
Mar 15, 2021
6.250
6.810
6.210
6.720
317,102
+0.47(+7.52%)
Mar 12, 2021
6.120
6.470
6.020
6.250
270,600
+0.15(+2.46%)
Mar 11, 2021
5.340
6.240
5.270
6.100
782,475
+0.92(+17.76%)
Mar 10, 2021
5.440
5.520
5.150
5.180
107,243
-0.02(-0.38%)
Mar 09, 2021
5.190
5.350
5.070
5.200
159,727
+0.17(+3.38%)
Mar 08, 2021
5.520
5.520
4.930
5.030
123,202
-0.26(-4.91%)
Mar 05, 2021
5.070
5.420
4.700
5.290
236,000
+0.27(+5.38%)
Mar 04, 2021
5.680
5.771
5.000
5.020
264,805
-0.72(-12.54%)
Mar 03, 2021
5.730
5.947
5.650
5.740
136,010
-0.08(-1.37%)
Mar 02, 2021
5.880
5.980
5.690
5.820
162,143
-0.19(-3.16%)
Mar 01, 2021
6.050
6.130
5.870
6.010
152,410
+0.34(+6.00%)
Feb 26, 2021
5.810
6.000
5.400
5.670
207,900
+0.04(+0.71%)
Feb 25, 2021
6.010
6.180
5.550
5.630
283,832
-0.33(-5.54%)
Feb 24, 2021
6.030
6.310
5.711
5.960
352,487
-0.22(-3.56%)
Feb 23, 2021
6.160
6.350
5.710
6.180
188,341
-0.19(-2.98%)
Feb 22, 2021
6.870
6.870
6.210
6.370
172,966
-0.52(-7.55%)
Feb 19, 2021
6.490
6.980
6.490
6.890
162,800
+0.42(+6.49%)
Feb 18, 2021
6.440
6.610
6.060
6.470
199,264
-0.10(-1.52%)
Feb 17, 2021
6.870
6.900
6.420
6.570
156,025
-0.41(-5.87%)
Feb 16, 2021
7.050
7.189
6.550
6.980
430,162
-0.13(-1.83%)
Feb 12, 2021
6.830
7.440
6.800
7.110
461,400
+0.18(+2.60%)
Feb 11, 2021
6.110
7.090
6.060
6.930
487,325
+0.91(+15.12%)
Feb 10, 2021
6.080
6.300
5.850
6.020
155,710
-0.09(-1.47%)
Feb 09, 2021
6.000
6.300
5.948
6.110
246,353
+0.13(+2.17%)
Feb 08, 2021
5.710
6.100
5.710
5.980
238,527
+0.36(+6.41%)
Feb 05, 2021
5.450
5.670
5.330
5.620
131,600
+0.20(+3.69%)
Feb 04, 2021
5.290
5.560
5.150
5.420
189,491
+0.19(+3.63%)
Feb 03, 2021
5.340
5.410
5.200
5.230
218,563
-0.03(-0.57%)
Feb 02, 2021
5.550
5.550
5.120
5.260
274,474
-0.17(-3.13%)
Feb 01, 2021
5.470
5.500
5.360
5.430
123,593
+0.09(+1.69%)
Jan 29, 2021
5.540
5.580
5.200
5.340
157,200
-0.18(-3.26%)
Jan 28, 2021
5.370
5.600
5.290
5.520
134,333
+0.12(+2.22%)
Jan 27, 2021
5.680
5.774
5.210
5.400
299,351
-0.34(-5.92%)
Jan 26, 2021
6.000
6.010
5.550
5.740
257,277
-0.26(-4.33%)
Jan 25, 2021
5.890
6.070
5.770
6.000
382,425
+0.11(+1.87%)
Jan 22, 2021
5.880
5.930
5.720
5.890
191,700
-0.07(-1.17%)
Jan 21, 2021
6.080
6.160
5.860
5.960
164,847
-0.10(-1.65%)
Jan 20, 2021
5.980
6.090
5.950
6.060
136,413
+0.14(+2.36%)
Jan 19, 2021
5.760
6.000
5.600
5.920
200,755
+0.16(+2.78%)
Jan 15, 2021
5.630
5.850
5.630
5.760
141,600
-0.08(-1.37%)
Jan 14, 2021
5.830
6.020
5.710
5.840
230,702
+0.18(+3.18%)
Jan 13, 2021
5.760
5.890
5.510
5.660
146,046
-0.03(-0.53%)
Jan 12, 2021
5.530
5.710
5.500
5.690
103,019
+0.20(+3.64%)
Jan 11, 2021
5.280
5.580
5.263
5.490
205,148
+0.17(+3.20%)
Jan 08, 2021
5.420
5.560
5.170
5.320
256,100
+0.16(+3.10%)
Jan 07, 2021
5.060
5.230
5.030
5.160
202,026
+0.17(+3.41%)
Jan 06, 2021
4.870
5.140
4.850
4.990
194,190
+0.13(+2.67%)
Jan 05, 2021
4.710
4.890
4.710
4.860
121,718
+0.11(+2.32%)
Jan 04, 2021
4.650
4.931
4.650
4.750
231,884
+0.15(+3.26%)
Dec 31, 2020
4.600
4.600
4.600
267,140
+0.00(+0.00%)
Dec 30, 2020
4.500
4.720
4.500
4.600
267,140
+0.10(+2.22%)
Dec 29, 2020
4.700
4.700
4.450
4.500
320,773
-0.23(-4.86%)
Dec 28, 2020
4.700
4.872
4.645
4.730
278,955
+0.09(+1.94%)
Dec 24, 2020
4.570
4.740
4.560
4.640
133,400
+0.08(+1.75%)
Dec 23, 2020
4.440
4.600
4.400
4.560
293,180
+0.09(+2.01%)
Dec 22, 2020
4.540
4.540
4.330
4.470
353,904
+0.00(+0.00%)
Dec 21, 2020
4.300
4.590
4.300
4.470
375,024
+0.03(+0.68%)
Dec 18, 2020
4.700
4.700
4.440
4.440
277,000
-0.24(-5.13%)
Dec 17, 2020
4.780
4.970
4.650
4.680
313,493
-0.08(-1.68%)
Dec 16, 2020
5.170
5.200
4.640
4.760
983,909
-0.91(-16.05%)
Dec 15, 2020
5.720
5.780
5.550
5.670
126,291
+0.06(+1.07%)
Dec 14, 2020
5.310
5.790
5.310
5.610
237,904
+0.31(+5.85%)
Dec 11, 2020
5.270
5.390
5.190
5.300
132,800
+0.06(+1.15%)
Dec 10, 2020
5.100
5.380
4.818
5.240
243,169
+0.11(+2.14%)
Dec 09, 2020
5.360
5.490
5.020
5.130
248,108
-0.17(-3.21%)
Dec 08, 2020
5.380
5.380
5.170
5.300
191,916
-0.05(-0.93%)
Dec 07, 2020
5.350
5.550
5.200
5.350
195,221
+0.05(+0.94%)
Dec 04, 2020
5.300
5.400
5.210
5.300
149,900
+0.00(+0.00%)
Dec 03, 2020
5.410
5.440
5.250
5.300
152,127
-0.05(-0.93%)
Dec 02, 2020
5.300
5.350
5.130
5.350
277,696
+0.02(+0.38%)
Dec 01, 2020
5.440
5.533
5.300
5.330
248,028
-0.13(-2.38%)
Nov 30, 2020
5.650
5.650
5.450
5.460
289,506
-0.14(-2.50%)
Nov 27, 2020
5.750
5.830
5.600
5.600
148,500
-0.15(-2.61%)
Nov 25, 2020
5.840
5.925
5.670
5.750
232,000
-0.12(-2.04%)
Nov 24, 2020
6.180
6.250
5.845
5.870
157,726
-0.31(-5.02%)
Nov 23, 2020
5.880
6.200
5.850
6.180
174,626
+0.40(+6.92%)
Nov 20, 2020
5.750
5.890
5.730
5.780
145,300
+0.03(+0.52%)
Nov 19, 2020
5.700
5.850
5.640
5.750
237,737
-0.02(-0.35%)
Nov 18, 2020
5.800
5.855
5.750
5.770
179,062
+0.02(+0.35%)
Nov 17, 2020
5.850
5.950
5.660
5.750
228,190
-0.14(-2.38%)
Nov 16, 2020
5.910
6.290
5.860
5.890
165,917
+0.04(+0.68%)
Nov 13, 2020
5.850
5.950
5.750
5.850
173,600
+0.00(+0.00%)
Nov 12, 2020
6.050
6.150
5.800
5.850
253,093
-0.20(-3.31%)
Nov 11, 2020
6.140
6.195
5.970
6.050
228,173
-0.07(-1.14%)
Nov 10, 2020
6.370
6.370
6.070
6.120
171,049
-0.25(-3.92%)
Nov 09, 2020
6.380
6.700
6.250
6.370
400,892
+0.23(+3.75%)
Nov 06, 2020
6.540
6.750
5.970
6.140
733,500
-1.86(-23.25%)
Nov 05, 2020
7.950
8.190
7.710
8.000
409,894
+0.16(+2.04%)
Nov 04, 2020
7.820
7.862
7.401
7.840
135,034
+0.35(+4.67%)
Nov 03, 2020
7.470
7.790
7.360
7.490
99,098
+0.14(+1.90%)
Nov 02, 2020
7.460
7.710
7.200
7.350
105,600
+0.00(+0.00%)
Oct 30, 2020
7.850
7.851
7.280
7.350
128,000
-0.56(-7.08%)
Oct 29, 2020
7.420
7.960
7.250
7.910
175,674
+0.67(+9.25%)
Oct 28, 2020
7.190
7.250
6.950
7.240
136,984
+0.05(+0.70%)
Oct 27, 2020
7.370
7.460
6.960
7.190
139,698
-0.14(-1.91%)
Oct 26, 2020
7.940
8.150
7.210
7.330
377,680
-0.46(-5.91%)
Oct 23, 2020
7.600
7.873
7.330
7.790
111,000
+0.18(+2.37%)
Oct 22, 2020
7.910
7.910
7.398
7.610
105,772
-0.20(-2.56%)
Oct 21, 2020
8.010
8.190
7.480
7.810
188,282
-0.11(-1.39%)
Oct 20, 2020
7.830
8.200
7.700
7.920
226,155
+0.29(+3.80%)
Oct 19, 2020
7.340
7.840
7.250
7.630
227,292
+0.45(+6.27%)
Oct 16, 2020
6.900
7.290
6.900
7.180
110,700
+0.31(+4.51%)
Oct 15, 2020
7.150
7.200
6.760
6.870
109,942
-0.24(-3.38%)
Oct 14, 2020
6.690
7.170
6.690
7.110
117,324
+0.24(+3.49%)
Oct 13, 2020
6.970
6.990
6.720
6.870
80,375
-0.07(-1.01%)
Oct 12, 2020
6.820
7.020
6.710
6.940
125,214
+0.24(+3.58%)
Oct 09, 2020
7.000
7.032
6.620
6.700
132,700
-0.15(-2.19%)
Oct 08, 2020
6.250
7.060
6.230
6.850
255,791
+0.70(+11.38%)
Oct 07, 2020
6.100
6.247
6.100
6.150
110,661
+0.23(+3.89%)
Oct 06, 2020
5.890
6.250
5.863
5.920
125,767
+0.03(+0.51%)
Oct 05, 2020
5.650
5.950
5.613
5.890
97,538
+0.11(+1.90%)
Oct 02, 2020
5.780
5.910
5.560
5.780
120,300
-0.11(-1.87%)
Oct 01, 2020
5.740
5.980
5.590
5.890
72,761
+0.22(+3.88%)
Sep 30, 2020
5.790
6.010
5.600
5.670
110,784
-0.10(-1.73%)
Sep 29, 2020
5.480
5.770
5.470
5.770
93,900
+0.30(+5.48%)
Sep 28, 2020
5.160
5.500
5.110
5.470
72,566
+0.38(+7.47%)
Sep 25, 2020
5.170
5.280
5.064
5.090
107,100
-0.11(-2.12%)
Sep 24, 2020
5.300
5.310
5.160
5.200
90,620
-0.13(-2.44%)
Sep 23, 2020
5.530
5.605
5.287
5.330
64,016
-0.19(-3.44%)
Sep 22, 2020
5.520
5.570
5.470
5.520
42,983
+0.00(+0.00%)
Sep 21, 2020
5.470
5.560
5.300
5.520
79,290
-0.04(-0.72%)
Sep 18, 2020
5.690
5.705
5.490
5.560
84,400
-0.09(-1.59%)
Sep 17, 2020
5.560
5.780
5.540
5.650
64,328
-0.07(-1.22%)
Sep 16, 2020
5.750
5.790
5.610
5.720
68,080
-0.01(-0.17%)
Sep 15, 2020
5.530
5.740
5.500
5.730
92,337
+0.25(+4.56%)
Sep 14, 2020
5.450
5.480
5.268
5.480
93,792
+0.10(+1.76%)
Sep 11, 2020
5.450
5.590
5.270
5.385
85,900
-0.03(-0.46%)
Sep 10, 2020
5.500
5.570
5.300
5.410
124,874
-0.05(-0.92%)
Sep 09, 2020
5.260
5.570
5.260
5.460
138,452
+0.27(+5.20%)
Sep 08, 2020
5.090
5.330
4.980
5.190
136,353
-0.04(-0.76%)
Sep 04, 2020
5.340
5.460
4.900
5.230
249,700
-0.13(-2.43%)
Sep 03, 2020
5.860
5.870
5.270
5.360
307,014
-0.52(-8.84%)
Sep 02, 2020
5.880
5.890
5.550
5.880
185,000
+0.06(+1.03%)
Sep 01, 2020
5.770
5.920
5.720
5.820
182,152
+0.01(+0.17%)
Aug 31, 2020
5.920
5.930
5.670
5.810
208,657
-0.03(-0.51%)
Aug 28, 2020
5.820
5.930
5.760
5.840
162,500
+0.02(+0.34%)
Aug 27, 2020
6.120
6.120
5.680
5.820
250,696
-0.24(-3.96%)
Aug 26, 2020
6.040
6.210
5.910
6.060
267,685
+0.01(+0.17%)
Aug 25, 2020
6.110
6.280
6.040
6.050
319,078
-0.04(-0.66%)
Aug 24, 2020
5.720
6.140
5.550
6.090
565,357
+0.57(+10.33%)
Aug 21, 2020
5.680
5.800
5.460
5.520
335,500
-0.06(-1.08%)
Aug 20, 2020
6.200
6.230
5.560
5.580
474,577
-0.51(-8.37%)
Aug 19, 2020
5.570
6.340
5.550
6.090
781,114
+0.71(+13.20%)
Aug 18, 2020
5.360
5.490
5.160
5.380
358,251
+0.18(+3.46%)
Aug 17, 2020
5.530
5.580
5.170
5.200
280,819
-0.21(-3.88%)
Aug 14, 2020
5.250
5.505
5.180
5.410
238,700
+0.17(+3.24%)
Aug 13, 2020
5.300
5.460
5.150
5.240
340,276
-0.06(-1.13%)
Aug 12, 2020
5.230
5.430
5.020
5.300
325,894
+0.12(+2.32%)
Aug 11, 2020
5.150
5.530
5.150
5.180
423,357
-0.18(-3.36%)
Aug 10, 2020
6.360
6.490
5.050
5.360
977,506
-0.99(-15.59%)
Aug 07, 2020
6.650
6.900
6.020
6.350
1,398,100
-2.20(-25.73%)
Aug 06, 2020
8.480
8.760
8.370
8.550
247,730
-0.01(-0.12%)
Aug 05, 2020
8.800
8.820
8.360
8.560
210,020
-0.21(-2.39%)
Aug 04, 2020
8.770
9.010
8.590
8.770
211,936
+0.07(+0.80%)
Aug 03, 2020
8.550
8.770
8.210
8.700
195,061
+0.31(+3.69%)
Jul 31, 2020
8.440
8.580
8.140
8.390
295,900
+0.13(+1.57%)
Jul 30, 2020
7.480
8.400
7.470
8.260
333,560
+0.77(+10.28%)
Jul 29, 2020
7.290
7.660
7.180
7.490
215,536
+0.25(+3.45%)
Jul 28, 2020
7.260
7.330
7.210
7.240
61,885
-0.09(-1.23%)
Jul 27, 2020
7.340
7.530
7.220
7.330
123,674
+0.13(+1.81%)
Jul 24, 2020
7.190
7.420
6.970
7.200
159,800
-0.06(-0.83%)
Jul 23, 2020
7.610
7.620
7.220
7.260
179,637
-0.37(-4.85%)
Jul 22, 2020
7.440
7.800
7.440
7.630
92,794
+0.17(+2.28%)
Jul 21, 2020
7.860
8.030
7.420
7.460
185,854
-0.41(-5.21%)
Jul 20, 2020
7.560
7.960
7.560
7.870
166,091
+0.34(+4.52%)
Jul 17, 2020
7.150
7.930
7.100
7.530
308,000
+0.34(+4.73%)
Jul 16, 2020
7.080
7.230
6.910
7.190
76,577
+0.09(+1.27%)
Jul 15, 2020
7.290
7.417
6.900
7.100
103,389
-0.13(-1.80%)
Jul 14, 2020
6.800
7.260
6.650
7.230
68,767
+0.41(+6.01%)
Jul 13, 2020
7.250
7.470
6.800
6.820
170,894
-0.38(-5.28%)
Jul 10, 2020
7.210
7.370
6.950
7.200
138,300
-0.04(-0.55%)
Jul 09, 2020
7.290
7.560
7.020
7.240
155,897
-0.01(-0.14%)
Jul 08, 2020
6.920
7.320
6.850
7.250
133,065
+0.31(+4.47%)
Jul 07, 2020
6.790
7.250
6.790
6.940
175,720
+0.11(+1.61%)
Jul 06, 2020
6.910
7.200
6.810
6.830
106,180
-0.06(-0.87%)
Jul 02, 2020
6.960
7.130
6.640
6.890
147,700
+0.00(+0.00%)
Jul 01, 2020
6.880
7.107
6.751
6.890
138,489
-0.13(-1.85%)
Jun 30, 2020
6.530
7.430
6.493
7.020
333,015
+0.49(+7.50%)
Jun 29, 2020
6.250
6.790
6.200
6.530
220,494
+0.22(+3.49%)
Jun 26, 2020
6.440
6.500
6.260
6.310
95,800
-0.11(-1.71%)
Jun 25, 2020
6.590
6.590
6.290
6.420
116,123
-0.21(-3.17%)
Jun 24, 2020
6.850
6.900
6.390
6.630
171,086
-0.29(-4.19%)
Jun 23, 2020
7.000
7.000
6.763
6.920
72,577
-0.05(-0.72%)
Jun 22, 2020
6.600
7.045
6.525
6.970
95,112
+0.37(+5.61%)
Jun 19, 2020
7.000
7.250
6.600
6.600
236,000
-0.39(-5.58%)
Jun 18, 2020
6.750
6.990
6.670
6.990
177,233
+0.16(+2.34%)
Jun 17, 2020
6.980
7.160
6.790
6.830
178,905
-0.10(-1.44%)
Jun 16, 2020
6.990
7.490
6.840
6.930
264,032
+0.14(+2.06%)
Jun 15, 2020
6.380
6.970
6.250
6.790
213,022
+0.23(+3.51%)
Jun 12, 2020
6.790
6.990
6.361
6.560
136,900
+0.03(+0.46%)
Jun 11, 2020
6.590
6.700
6.180
6.530
318,955
-0.57(-8.03%)
Jun 10, 2020
7.820
7.820
7.020
7.100
302,719
-0.47(-6.21%)
Jun 09, 2020
6.850
7.830
6.790
7.570
571,816
+0.68(+9.87%)
Jun 08, 2020
7.030
7.250
6.770
6.890
126,178
-0.10(-1.43%)
Jun 05, 2020
6.500
7.158
6.407
6.990
312,200
+0.65(+10.25%)
Jun 04, 2020
6.300
6.440
6.220
6.340
96,301
+0.02(+0.32%)
Jun 03, 2020
6.000
6.400
6.000
6.320
204,366
+0.33(+5.51%)
Jun 02, 2020
5.970
6.330
5.860
5.990
197,325
+0.03(+0.50%)
Jun 01, 2020
5.790
6.230
5.740
5.960
142,399
+0.07(+1.19%)
May 29, 2020
5.890
6.070
5.700
5.890
142,100
-0.13(-2.16%)
May 28, 2020
6.500
6.500
6.010
6.020
215,892
-0.42(-6.52%)
May 27, 2020
6.170
6.580
5.610
6.440
491,244
-0.17(-2.57%)
May 26, 2020
6.900
7.470
6.520
6.610
673,398
-0.08(-1.20%)
May 22, 2020
6.610
6.890
6.400
6.690
232,800
+0.05(+0.75%)
May 21, 2020
6.450
6.720
6.250
6.640
180,249
+0.16(+2.47%)
May 20, 2020
6.150
6.580
6.150
6.480
216,462
+0.37(+6.06%)
May 19, 2020
6.590
6.670
6.060
6.110
264,272
-0.38(-5.86%)
May 18, 2020
5.740
6.600
5.680
6.490
673,440
+0.94(+16.94%)
May 15, 2020
5.700
5.750
5.510
5.550
203,100
-0.15(-2.63%)
May 14, 2020
5.080
5.800
4.860
5.700
273,538
+0.39(+7.34%)
May 13, 2020
5.710
5.780
5.010
5.310
500,466
-0.36(-6.35%)
May 12, 2020
5.770
6.150
5.550
5.670
703,790
-0.07(-1.22%)
May 11, 2020
4.710
5.900
4.640
5.740
2,398,765
+0.88(+18.11%)
May 08, 2020
4.000
5.720
4.000
4.860
20,904,700
+1.66(+51.88%)
May 07, 2020
3.240
3.470
3.160
3.200
84,950
+0.02(+0.63%)
May 06, 2020
3.280
3.450
3.150
3.180
94,174
-0.13(-3.93%)
May 05, 2020
3.400
3.480
3.260
3.310
71,577
-0.08(-2.36%)
May 04, 2020
3.240
3.450
3.205
3.390
75,036
+0.15(+4.63%)
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
.