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
Cinedigm Corp
(NQ:
CIDM
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 22, 2023
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 (%)
Jul 30, 2021
1.550
1.670
1.540
1.610
14,041,430
+0.04(+2.55%)
Jul 29, 2021
1.600
1.660
1.570
1.570
12,575,447
-0.04(-2.48%)
Jul 28, 2021
1.510
1.645
1.490
1.610
18,319,164
+0.11(+7.33%)
Jul 27, 2021
1.455
1.550
1.410
1.500
10,719,565
+0.01(+0.67%)
Jul 26, 2021
1.400
1.580
1.400
1.490
16,850,154
+0.03(+2.05%)
Jul 23, 2021
1.430
1.500
1.371
1.460
9,837,674
+0.01(+0.69%)
Jul 22, 2021
1.510
1.530
1.430
1.450
16,167,164
-0.11(-7.05%)
Jul 21, 2021
1.450
1.620
1.450
1.560
23,633,152
+0.09(+6.12%)
Jul 20, 2021
1.380
1.480
1.332
1.470
20,826,800
+0.11(+8.09%)
Jul 19, 2021
1.310
1.429
1.290
1.360
20,599,648
+0.01(+0.74%)
Jul 16, 2021
1.380
1.490
1.300
1.350
48,923,848
-0.14(-9.40%)
Jul 15, 2021
1.340
1.650
1.230
1.490
174,371,808
+0.41(+37.96%)
Jul 14, 2021
1.160
1.180
1.060
1.080
19,622,058
-0.08(-6.90%)
Jul 13, 2021
1.200
1.240
1.150
1.160
9,211,997
-0.05(-4.13%)
Jul 12, 2021
1.270
1.280
1.190
1.210
8,413,051
-0.05(-3.97%)
Jul 09, 2021
1.230
1.270
1.200
1.260
7,075,624
+0.02(+1.61%)
Jul 08, 2021
1.110
1.280
1.100
1.240
10,653,133
+0.10(+8.77%)
Jul 07, 2021
1.200
1.200
1.130
1.140
6,479,977
-0.06(-5.00%)
Jul 06, 2021
1.220
1.230
1.190
1.200
4,653,741
-0.03(-2.44%)
Jul 02, 2021
1.290
1.290
1.225
1.230
5,418,447
-0.04(-3.15%)
Jul 01, 2021
1.290
1.320
1.250
1.270
4,634,090
-0.02(-1.55%)
Jun 30, 2021
1.300
1.340
1.240
1.290
8,585,835
-0.03(-2.27%)
Jun 29, 2021
1.420
1.420
1.310
1.320
7,176,111
-0.08(-5.71%)
Jun 28, 2021
1.400
1.420
1.380
1.400
3,798,456
+0.02(+1.45%)
Jun 25, 2021
1.380
1.440
1.380
1.380
4,885,369
-0.01(-0.72%)
Jun 24, 2021
1.390
1.420
1.370
1.390
4,357,794
+0.00(+0.00%)
Jun 23, 2021
1.370
1.429
1.370
1.390
3,831,544
+0.03(+2.21%)
Jun 22, 2021
1.360
1.400
1.330
1.360
5,582,508
-0.01(-0.73%)
Jun 21, 2021
1.390
1.420
1.320
1.370
6,484,137
-0.01(-0.72%)
Jun 18, 2021
1.430
1.440
1.360
1.380
5,362,663
-0.06(-4.17%)
Jun 17, 2021
1.470
1.520
1.430
1.440
5,536,848
-0.06(-4.00%)
Jun 16, 2021
1.430
1.540
1.410
1.500
6,661,612
+0.03(+2.04%)
Jun 15, 2021
1.570
1.590
1.450
1.470
6,317,741
-0.14(-8.70%)
Jun 14, 2021
1.590
1.650
1.570
1.610
4,238,924
+0.00(+0.00%)
Jun 11, 2021
1.560
1.640
1.560
1.610
5,535,859
+0.04(+2.55%)
Jun 10, 2021
1.700
1.710
1.540
1.570
11,783,845
-0.12(-7.10%)
Jun 09, 2021
1.700
1.740
1.650
1.690
8,607,308
-0.02(-1.17%)
Jun 08, 2021
1.720
1.750
1.630
1.710
9,064,959
+0.03(+1.79%)
Jun 07, 2021
1.640
1.750
1.620
1.680
10,441,840
+0.06(+3.70%)
Jun 04, 2021
1.580
1.680
1.570
1.620
8,805,389
+0.03(+1.89%)
Jun 03, 2021
1.520
1.620
1.460
1.590
11,719,816
+0.04(+2.58%)
Jun 02, 2021
1.600
1.629
1.520
1.550
12,262,530
-0.03(-1.90%)
Jun 01, 2021
1.430
1.580
1.425
1.580
9,682,067
+0.15(+10.49%)
May 28, 2021
1.430
1.480
1.415
1.430
9,131,684
-0.01(-0.69%)
May 27, 2021
1.450
1.520
1.410
1.440
22,635,122
-0.03(-2.04%)
May 26, 2021
1.310
1.500
1.300
1.470
27,346,806
+0.16(+12.21%)
May 25, 2021
1.310
1.390
1.290
1.310
20,285,870
+0.02(+1.55%)
May 24, 2021
1.290
1.330
1.260
1.290
12,496,350
+0.00(+0.00%)
May 21, 2021
1.300
1.326
1.260
1.290
15,662,272
-0.05(-3.73%)
May 20, 2021
1.220
1.350
1.200
1.340
25,251,668
+0.14(+11.67%)
May 19, 2021
1.280
1.280
1.190
1.200
33,119,444
-0.10(-7.69%)
May 18, 2021
1.190
1.310
1.190
1.300
23,922,782
+0.09(+7.44%)
May 17, 2021
1.200
1.230
1.163
1.210
16,328,064
+0.03(+2.54%)
May 14, 2021
1.170
1.210
1.110
1.180
30,291,644
+0.02(+2.16%)
May 13, 2021
1.240
1.270
1.150
1.155
23,523,754
-0.07(-6.10%)
May 12, 2021
1.310
1.340
1.202
1.230
33,992,652
-0.11(-8.21%)
May 11, 2021
1.220
1.375
1.220
1.340
46,428,300
+0.05(+3.88%)
May 10, 2021
1.260
1.360
1.230
1.290
58,560,300
+0.06(+4.88%)
May 07, 2021
1.250
1.330
1.220
1.230
68,103,184
+0.01(+0.82%)
May 06, 2021
1.210
1.260
1.190
1.220
33,608,240
+0.01(+0.83%)
May 05, 2021
1.300
1.320
1.210
1.210
30,413,738
-0.10(-7.63%)
May 04, 2021
1.250
1.330
1.210
1.310
27,182,562
+0.02(+1.55%)
May 03, 2021
1.430
1.430
1.290
1.290
40,538,380
-0.15(-10.42%)
Apr 30, 2021
1.460
1.540
1.430
1.440
65,884,000
-0.04(-2.70%)
Apr 29, 2021
1.520
1.550
1.440
1.480
54,959,264
-0.03(-1.99%)
Apr 28, 2021
1.510
1.580
1.480
1.510
57,304,540
-0.01(-0.66%)
Apr 27, 2021
1.480
1.580
1.410
1.520
72,230,400
+0.04(+2.70%)
Apr 26, 2021
1.330
1.600
1.320
1.480
86,103,864
+0.12(+8.82%)
Apr 23, 2021
1.230
1.390
1.211
1.360
42,162,204
+0.11(+8.80%)
Apr 22, 2021
1.260
1.340
1.210
1.250
23,488,860
-0.05(-3.85%)
Apr 21, 2021
1.150
1.300
1.110
1.300
18,742,902
+0.13(+11.11%)
Apr 20, 2021
1.230
1.250
1.150
1.170
16,903,572
-0.09(-7.14%)
Apr 19, 2021
1.210
1.320
1.150
1.260
30,861,864
+0.04(+3.28%)
Apr 16, 2021
1.160
1.300
1.100
1.220
17,283,300
+0.04(+3.39%)
Apr 15, 2021
1.270
1.290
1.150
1.180
15,906,261
-0.06(-4.84%)
Apr 14, 2021
1.220
1.470
1.190
1.240
91,880,120
+0.10(+8.77%)
Apr 13, 2021
1.180
1.220
1.100
1.140
11,251,664
-0.07(-5.79%)
Apr 12, 2021
1.220
1.260
1.160
1.210
8,916,617
-0.02(-1.63%)
Apr 09, 2021
1.330
1.350
1.160
1.230
32,951,300
-0.16(-11.51%)
Apr 08, 2021
1.350
1.390
1.310
1.390
7,228,816
+0.03(+2.21%)
Apr 07, 2021
1.390
1.420
1.330
1.360
10,389,705
-0.07(-4.90%)
Apr 06, 2021
1.470
1.480
1.410
1.430
11,733,736
-0.08(-5.30%)
Apr 05, 2021
1.580
1.600
1.500
1.510
14,329,609
-0.07(-4.43%)
Apr 01, 2021
1.720
1.720
1.560
1.580
17,169,800
-0.09(-5.39%)
Mar 31, 2021
1.800
1.810
1.630
1.670
25,321,958
-0.19(-10.22%)
Mar 30, 2021
1.620
1.860
1.560
1.860
43,735,332
+0.30(+19.23%)
Mar 29, 2021
1.690
1.720
1.560
1.560
27,135,604
-0.13(-7.69%)
Mar 26, 2021
1.820
1.895
1.650
1.690
49,442,796
-0.23(-11.98%)
Mar 25, 2021
1.930
2.130
1.800
1.920
200,263,104
+0.30(+18.52%)
Mar 24, 2021
1.890
2.210
1.610
1.620
165,848,352
+0.11(+7.28%)
Mar 23, 2021
1.330
1.600
1.260
1.510
61,536,608
+0.17(+12.69%)
Mar 22, 2021
1.360
1.390
1.250
1.340
7,295,542
-0.01(-0.74%)
Mar 19, 2021
1.280
1.400
1.230
1.350
12,899,000
+0.08(+6.30%)
Mar 18, 2021
1.300
1.340
1.220
1.270
6,972,015
-0.05(-3.79%)
Mar 17, 2021
1.210
1.340
1.180
1.320
8,799,384
+0.11(+9.09%)
Mar 16, 2021
1.350
1.350
1.200
1.210
8,773,992
-0.13(-9.70%)
Mar 15, 2021
1.280
1.350
1.250
1.340
9,556,172
+0.09(+7.20%)
Mar 12, 2021
1.220
1.290
1.200
1.250
6,651,900
-0.02(-1.57%)
Mar 11, 2021
1.290
1.290
1.220
1.270
6,961,187
+0.01(+0.79%)
Mar 10, 2021
1.300
1.360
1.180
1.260
16,685,216
+0.02(+1.61%)
Mar 09, 2021
1.290
1.340
1.230
1.240
12,893,363
+0.01(+0.81%)
Mar 08, 2021
1.190
1.430
1.130
1.230
23,661,712
+0.14(+12.84%)
Mar 05, 2021
1.090
1.110
0.9100
1.090
13,873,900
+0.07(+6.86%)
Mar 04, 2021
1.050
1.130
0.9200
1.020
29,997,916
-0.16(-13.56%)
Mar 03, 2021
1.250
1.300
1.150
1.180
12,012,370
-0.14(-10.61%)
Mar 02, 2021
1.430
1.450
1.290
1.320
11,515,624
-0.12(-8.33%)
Mar 01, 2021
1.440
1.500
1.400
1.440
6,382,966
+0.04(+2.86%)
Feb 26, 2021
1.460
1.515
1.300
1.400
12,485,300
-0.06(-4.11%)
Feb 25, 2021
1.700
1.710
1.410
1.460
11,849,956
-0.22(-13.10%)
Feb 24, 2021
1.660
1.800
1.570
1.680
12,207,290
+0.11(+7.01%)
Feb 23, 2021
1.540
1.680
1.350
1.570
20,799,770
-0.34(-17.80%)
Feb 22, 2021
1.960
2.050
1.910
1.910
13,775,784
-0.06(-3.05%)
Feb 19, 2021
1.940
2.060
1.930
1.970
9,514,500
+0.09(+4.79%)
Feb 18, 2021
1.910
1.970
1.810
1.880
9,222,595
-0.09(-4.57%)
Feb 17, 2021
2.070
2.080
1.920
1.970
9,745,025
-0.09(-4.37%)
Feb 16, 2021
2.150
2.180
2.010
2.060
15,307,105
+0.06(+3.00%)
Feb 12, 2021
1.860
2.050
1.770
2.000
14,740,500
+0.07(+3.63%)
Feb 11, 2021
1.990
2.050
1.860
1.930
17,067,696
-0.09(-4.46%)
Feb 10, 2021
2.180
2.190
1.840
2.020
19,588,748
-0.12(-5.61%)
Feb 09, 2021
2.220
2.330
2.030
2.140
19,868,572
+0.01(+0.47%)
Feb 08, 2021
1.880
2.150
1.800
2.130
27,012,648
+0.33(+18.33%)
Feb 05, 2021
1.940
1.960
1.700
1.800
19,029,500
-0.07(-3.74%)
Feb 04, 2021
1.640
1.980
1.620
1.870
35,628,700
+0.24(+14.72%)
Feb 03, 2021
1.390
1.650
1.340
1.630
27,164,908
+0.31(+23.48%)
Feb 02, 2021
1.400
1.420
1.320
1.320
12,090,856
-0.07(-5.04%)
Feb 01, 2021
1.290
1.440
1.230
1.390
16,650,508
+0.14(+11.20%)
Jan 29, 2021
1.260
1.330
1.230
1.250
11,391,300
+0.00(+0.00%)
Jan 28, 2021
1.230
1.360
1.210
1.250
16,647,209
-0.04(-3.10%)
Jan 27, 2021
1.230
1.420
1.140
1.290
30,859,052
-0.06(-4.44%)
Jan 26, 2021
1.490
1.520
1.340
1.350
16,217,975
-0.07(-4.93%)
Jan 25, 2021
1.480
1.590
1.300
1.420
28,693,784
+0.04(+2.90%)
Jan 22, 2021
1.350
1.450
1.300
1.380
25,181,200
+0.07(+5.34%)
Jan 21, 2021
1.260
1.670
1.130
1.310
89,210,720
+0.09(+7.38%)
Jan 20, 2021
1.200
1.350
1.110
1.220
43,197,680
+0.12(+10.91%)
Jan 19, 2021
0.8400
1.150
0.8300
1.100
68,273,768
+0.27(+33.17%)
Jan 15, 2021
0.8370
0.8800
0.7940
0.8260
8,962,000
-0.00(-0.59%)
Jan 14, 2021
0.8393
0.8400
0.7700
0.8309
10,767,187
-0.02(-2.82%)
Jan 13, 2021
0.9132
1.000
0.8350
0.8550
32,448,024
-0.02(-1.72%)
Jan 12, 2021
0.8125
0.8800
0.8075
0.8700
23,397,876
+0.09(+11.68%)
Jan 11, 2021
0.7449
0.8340
0.7131
0.7790
23,561,142
+0.07(+9.33%)
Jan 08, 2021
0.7150
0.7492
0.7000
0.7125
8,201,700
+0.00(+0.31%)
Jan 07, 2021
0.7255
0.7382
0.7000
0.7103
6,460,832
+0.00(+0.04%)
Jan 06, 2021
0.7301
0.7695
0.6803
0.7100
14,640,134
-0.05(-6.58%)
Jan 05, 2021
0.6700
0.7900
0.6400
0.7600
22,536,620
+0.09(+13.53%)
Jan 04, 2021
0.6480
0.6694
0.6300
0.6694
7,548,587
+0.02(+3.82%)
Dec 31, 2020
0.6448
0.6448
0.6448
14,330,935
+0.02(+3.28%)
Dec 30, 2020
0.6750
0.6800
0.6090
0.6243
14,330,935
-0.07(-9.52%)
Dec 29, 2020
0.6300
0.6900
0.5900
0.6900
16,282,866
+0.06(+9.52%)
Dec 28, 2020
0.6700
0.6700
0.6100
0.6300
10,416,263
-0.01(-1.56%)
Dec 24, 2020
0.6787
0.7000
0.6370
0.6400
10,103,300
-0.01(-1.52%)
Dec 23, 2020
0.7000
0.7004
0.6440
0.6499
15,914,370
-0.05(-7.16%)
Dec 22, 2020
0.7605
0.7630
0.6950
0.7000
12,299,037
-0.04(-5.41%)
Dec 21, 2020
0.7700
0.8000
0.7200
0.7400
7,646,918
-0.03(-3.46%)
Dec 18, 2020
0.8100
0.8200
0.7665
0.7665
6,972,000
-0.04(-5.37%)
Dec 17, 2020
0.8009
0.8426
0.7800
0.8100
7,398,776
-0.01(-1.17%)
Dec 16, 2020
0.8340
0.8400
0.7920
0.8196
7,681,941
-0.03(-2.96%)
Dec 15, 2020
0.8804
0.9009
0.8251
0.8446
8,965,019
-0.03(-3.91%)
Dec 14, 2020
0.8333
0.9299
0.8200
0.8790
15,782,703
+0.04(+4.64%)
Dec 11, 2020
0.8300
0.8450
0.7800
0.8400
13,527,800
+0.01(+1.07%)
Dec 10, 2020
0.7850
0.8600
0.7602
0.8311
19,451,076
-0.03(-4.03%)
Dec 09, 2020
1.019
1.090
0.8041
0.8660
109,017,040
+0.01(+0.93%)
Dec 08, 2020
0.7100
0.8600
0.7000
0.8580
57,026,352
+0.17(+24.87%)
Dec 07, 2020
0.7050
0.7370
0.6700
0.6871
21,510,578
-0.01(-1.63%)
Dec 04, 2020
0.7850
0.7900
0.6400
0.6985
95,207,104
+0.12(+20.43%)
Dec 03, 2020
0.5400
0.5900
0.5100
0.5800
15,994,438
+0.06(+11.54%)
Dec 02, 2020
0.5200
0.5200
0.5000
0.5200
2,651,734
-0.00(-0.55%)
Dec 01, 2020
0.5440
0.5440
0.5189
0.5229
3,024,246
-0.02(-3.17%)
Nov 30, 2020
0.5500
0.5600
0.5100
0.5400
5,709,444
-0.01(-1.82%)
Nov 27, 2020
0.5600
0.5630
0.5400
0.5500
1,620,900
-0.01(-1.70%)
Nov 25, 2020
0.5725
0.5756
0.5400
0.5595
3,757,600
-0.02(-3.13%)
Nov 24, 2020
0.6090
0.6090
0.5603
0.5776
4,249,261
-0.02(-2.94%)
Nov 23, 2020
0.6008
0.6350
0.5900
0.5951
3,059,130
+0.01(+1.26%)
Nov 20, 2020
0.5515
0.6200
0.5440
0.5877
5,711,800
+0.04(+8.23%)
Nov 19, 2020
0.5500
0.5534
0.5312
0.5430
2,723,115
+0.00(+0.65%)
Nov 18, 2020
0.5599
0.5600
0.5202
0.5395
3,267,551
-0.01(-1.91%)
Nov 17, 2020
0.5295
0.5591
0.5200
0.5500
7,118,070
-0.11(-16.67%)
Nov 16, 2020
0.6500
0.7700
0.6400
0.6600
18,510,744
+0.06(+10.00%)
Nov 13, 2020
0.5500
0.6000
0.5500
0.6000
2,972,300
+0.04(+7.14%)
Nov 12, 2020
0.5900
0.5900
0.5500
0.5600
2,059,242
-0.02(-3.43%)
Nov 11, 2020
0.5700
0.6000
0.5395
0.5799
5,011,956
+0.04(+7.39%)
Nov 10, 2020
0.5200
0.5600
0.4700
0.5400
5,271,334
+0.03(+5.88%)
Nov 09, 2020
0.4900
0.5200
0.4500
0.5100
3,398,487
+0.04(+8.51%)
Nov 06, 2020
0.4790
0.4790
0.4536
0.4700
2,300,000
+0.00(+0.00%)
Nov 05, 2020
0.4700
0.5400
0.4700
0.4700
5,459,479
+0.01(+2.17%)
Nov 04, 2020
0.4700
0.4800
0.4500
0.4600
1,088,657
-0.02(-3.44%)
Nov 03, 2020
0.4800
0.4850
0.4680
0.4764
2,234,923
+0.01(+1.36%)
Nov 02, 2020
0.4900
0.4900
0.4655
0.4700
1,186,782
+0.00(+0.00%)
Oct 30, 2020
0.4989
0.5025
0.4700
0.4700
1,924,800
-0.03(-6.00%)
Oct 29, 2020
0.5100
0.5100
0.4700
0.5000
2,316,915
-0.00(-0.79%)
Oct 28, 2020
0.5500
0.5500
0.4900
0.5040
2,774,082
-0.03(-5.08%)
Oct 27, 2020
0.5520
0.5625
0.5300
0.5310
1,736,291
-0.03(-5.18%)
Oct 26, 2020
0.5900
0.6000
0.5400
0.5600
3,723,660
-0.01(-2.61%)
Oct 23, 2020
0.5500
0.5830
0.5500
0.5750
5,361,600
+0.04(+8.49%)
Oct 22, 2020
0.5400
0.5400
0.5200
0.5300
1,181,509
+0.00(+0.00%)
Oct 21, 2020
0.5500
0.5500
0.5200
0.5300
1,539,044
-0.03(-5.36%)
Oct 20, 2020
0.5800
0.5900
0.5400
0.5600
2,132,109
-0.02(-3.45%)
Oct 19, 2020
0.6000
0.6000
0.5700
0.5800
3,600,620
-0.02(-3.16%)
Oct 16, 2020
0.6100
0.6299
0.5800
0.5989
9,702,200
+0.02(+4.23%)
Oct 15, 2020
0.5750
0.5800
0.5600
0.5746
810,677
-0.01(-1.78%)
Oct 14, 2020
0.5860
0.5940
0.5750
0.5850
658,791
-0.00(-0.17%)
Oct 13, 2020
0.5978
0.6000
0.5750
0.5860
1,099,907
-0.01(-0.90%)
Oct 12, 2020
0.5750
0.5999
0.5727
0.5913
1,545,027
+0.02(+3.57%)
Oct 09, 2020
0.5850
0.5850
0.5650
0.5709
1,138,400
+0.00(+0.16%)
Oct 08, 2020
0.5600
0.5800
0.5600
0.5700
1,031,989
+0.00(+0.71%)
Oct 07, 2020
0.5790
0.5790
0.5515
0.5660
1,195,961
+0.01(+0.95%)
Oct 06, 2020
0.5612
0.5840
0.5600
0.5607
1,118,821
-0.01(-1.89%)
Oct 05, 2020
0.5779
0.5779
0.5600
0.5715
706,053
+0.00(+0.26%)
Oct 02, 2020
0.5500
0.5722
0.5458
0.5700
1,011,000
+0.00(+0.00%)
Oct 01, 2020
0.5700
0.5900
0.5600
0.5700
2,209,583
+0.00(+0.00%)
Sep 30, 2020
0.5600
0.5800
0.5600
0.5700
1,342,301
+0.01(+1.24%)
Sep 29, 2020
0.5610
0.5714
0.5500
0.5630
1,069,065
+0.00(+0.54%)
Sep 28, 2020
0.5800
0.5900
0.5600
0.5600
1,215,082
-0.02(-3.45%)
Sep 25, 2020
0.5503
0.5950
0.5450
0.5800
2,719,200
+0.02(+4.24%)
Sep 24, 2020
0.5501
0.5600
0.5116
0.5564
1,450,309
-0.01(-1.96%)
Sep 23, 2020
0.6200
0.6298
0.5500
0.5675
2,729,766
-0.05(-8.47%)
Sep 22, 2020
0.6000
0.6404
0.5800
0.6200
4,722,678
+0.03(+4.98%)
Sep 21, 2020
0.6349
0.6349
0.5801
0.5906
3,522,968
-0.04(-6.70%)
Sep 18, 2020
0.6500
0.6588
0.6115
0.6330
6,174,200
-0.01(-1.09%)
Sep 17, 2020
0.6700
0.6700
0.6300
0.6400
5,428,023
-0.03(-4.48%)
Sep 16, 2020
0.7400
0.7500
0.6600
0.6700
11,652,352
-0.15(-18.29%)
Sep 15, 2020
0.8600
0.8800
0.8000
0.8200
3,093,499
-0.08(-8.89%)
Sep 14, 2020
0.7900
0.9200
0.7500
0.9000
7,917,158
-0.01(-0.96%)
Sep 11, 2020
0.7100
1.160
0.6400
0.9087
100,852,000
+0.20(+27.99%)
Sep 10, 2020
0.6700
0.7300
0.6700
0.7100
1,179,005
+0.03(+4.41%)
Sep 09, 2020
0.7000
0.7100
0.6800
0.6800
561,542
-0.01(-1.45%)
Sep 08, 2020
0.7100
0.7100
0.6600
0.6900
416,187
-0.02(-2.82%)
Sep 04, 2020
0.7387
0.7387
0.6601
0.7100
1,086,800
-0.06(-7.79%)
Sep 03, 2020
0.7200
0.7800
0.7000
0.7700
1,311,816
+0.05(+6.94%)
Sep 02, 2020
0.8100
0.8300
0.7100
0.7200
2,096,941
-0.07(-8.86%)
Sep 01, 2020
0.8500
0.8600
0.7600
0.7900
3,459,682
-0.09(-10.23%)
Aug 31, 2020
0.9200
0.9600
0.8600
0.8800
2,321,507
-0.02(-2.50%)
Aug 28, 2020
0.8593
0.9449
0.8300
0.9026
4,936,500
+0.05(+6.19%)
Aug 27, 2020
0.8600
0.9100
0.8400
0.8500
1,751,043
-0.01(-0.82%)
Aug 26, 2020
0.9300
0.9300
0.8527
0.8570
953,663
-0.05(-5.82%)
Aug 25, 2020
0.9300
0.9500
0.9100
0.9100
1,010,638
-0.04(-3.71%)
Aug 24, 2020
0.9733
1.070
0.9102
0.9451
3,972,649
-0.01(-0.80%)
Aug 21, 2020
0.9500
0.9580
0.9100
0.9527
947,000
-0.01(-0.76%)
Aug 20, 2020
1.140
1.140
0.9200
0.9600
4,156,357
-0.18(-15.79%)
Aug 19, 2020
1.180
1.200
1.110
1.140
771,752
-0.04(-3.39%)
Aug 18, 2020
1.300
1.300
1.150
1.180
1,814,106
-0.12(-9.23%)
Aug 17, 2020
1.450
1.450
1.260
1.300
2,920,016
-0.10(-7.14%)
Aug 14, 2020
1.500
1.550
1.380
1.400
2,029,100
-0.24(-14.63%)
Aug 13, 2020
1.470
1.640
1.440
1.640
2,026,003
+0.21(+14.69%)
Aug 12, 2020
1.420
1.530
1.400
1.430
844,695
+0.02(+1.42%)
Aug 11, 2020
1.470
1.480
1.380
1.410
802,837
-0.07(-4.73%)
Aug 10, 2020
1.530
1.580
1.480
1.480
1,008,098
-0.02(-1.33%)
Aug 07, 2020
1.480
1.640
1.460
1.500
1,624,700
-0.02(-1.32%)
Aug 06, 2020
1.500
1.540
1.480
1.520
850,263
+0.05(+3.40%)
Aug 05, 2020
1.470
1.500
1.440
1.470
422,138
-0.02(-1.34%)
Aug 04, 2020
1.490
1.510
1.480
1.490
396,456
-0.02(-1.32%)
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
.