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
Fluent Inc
(NQ:
FLNT
)
3.729
+0.039 (+1.05%)
Streaming Delayed Price
Updated: 9:44 AM 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 (%)
Jul 30, 2021
2.540
2.580
2.480
2.490
133,261
-0.05(-1.97%)
Jul 29, 2021
2.560
2.640
2.530
2.540
171,261
-0.01(-0.39%)
Jul 28, 2021
2.500
2.585
2.480
2.550
228,119
+0.03(+1.19%)
Jul 27, 2021
2.540
2.640
2.441
2.520
256,076
-0.02(-0.79%)
Jul 26, 2021
2.620
2.650
2.490
2.540
213,538
-0.07(-2.68%)
Jul 23, 2021
2.610
2.670
2.520
2.610
287,526
+0.02(+0.77%)
Jul 22, 2021
2.610
2.620
2.505
2.590
230,843
+0.00(+0.00%)
Jul 21, 2021
2.550
2.630
2.530
2.590
235,681
+0.09(+3.60%)
Jul 20, 2021
2.500
2.555
2.420
2.500
227,421
+0.03(+1.21%)
Jul 19, 2021
2.350
2.500
2.301
2.470
401,471
+0.06(+2.49%)
Jul 16, 2021
2.470
2.470
2.380
2.410
313,813
-0.04(-1.63%)
Jul 15, 2021
2.460
2.500
2.380
2.450
334,173
-0.04(-1.61%)
Jul 14, 2021
2.580
2.580
2.485
2.490
265,917
-0.05(-1.97%)
Jul 13, 2021
2.570
2.580
2.510
2.540
232,655
-0.04(-1.55%)
Jul 12, 2021
2.610
2.620
2.515
2.580
190,293
-0.02(-0.77%)
Jul 09, 2021
2.550
2.640
2.525
2.600
223,324
+0.08(+3.17%)
Jul 08, 2021
2.530
2.580
2.471
2.520
199,977
-0.07(-2.70%)
Jul 07, 2021
2.720
2.720
2.540
2.590
382,273
-0.12(-4.43%)
Jul 06, 2021
2.730
2.760
2.680
2.710
165,288
-0.03(-1.09%)
Jul 02, 2021
2.790
2.820
2.730
2.740
217,045
-0.06(-2.14%)
Jul 01, 2021
2.940
2.970
2.750
2.800
415,049
-0.13(-4.44%)
Jun 30, 2021
3.000
3.010
2.920
2.930
210,318
-0.07(-2.33%)
Jun 29, 2021
2.980
3.040
2.950
3.000
201,809
+0.02(+0.67%)
Jun 28, 2021
2.970
3.090
2.970
2.980
329,113
+0.07(+2.41%)
Jun 25, 2021
3.050
3.109
2.910
2.910
702,230
-0.14(-4.59%)
Jun 24, 2021
3.010
3.070
2.960
3.050
249,408
+0.05(+1.67%)
Jun 23, 2021
2.900
3.010
2.900
3.000
273,990
+0.13(+4.53%)
Jun 22, 2021
2.860
2.880
2.810
2.870
242,209
+0.03(+1.06%)
Jun 21, 2021
2.850
2.860
2.770
2.840
430,815
+0.00(+0.00%)
Jun 18, 2021
2.850
2.900
2.790
2.840
330,672
-0.08(-2.74%)
Jun 17, 2021
2.910
3.030
2.880
2.920
248,539
+0.01(+0.34%)
Jun 16, 2021
2.940
2.971
2.870
2.910
212,410
-0.02(-0.68%)
Jun 15, 2021
3.080
3.090
2.900
2.930
325,837
-0.14(-4.56%)
Jun 14, 2021
3.070
3.180
3.060
3.070
234,174
-0.02(-0.65%)
Jun 11, 2021
3.030
3.110
3.020
3.090
311,931
+0.06(+1.98%)
Jun 10, 2021
3.100
3.110
3.010
3.030
319,683
-0.05(-1.62%)
Jun 09, 2021
3.040
3.150
3.040
3.080
382,489
+0.03(+0.98%)
Jun 08, 2021
3.054
3.140
3.005
3.050
451,531
-0.04(-1.29%)
Jun 07, 2021
2.910
3.100
2.860
3.090
558,773
+0.21(+7.29%)
Jun 04, 2021
2.860
2.905
2.830
2.880
399,907
+0.02(+0.88%)
Jun 03, 2021
2.960
2.975
2.850
2.855
411,482
-0.14(-4.52%)
Jun 02, 2021
3.000
3.020
2.920
2.990
455,755
+0.00(+0.00%)
Jun 01, 2021
2.930
3.020
2.930
2.990
415,119
+0.10(+3.46%)
May 28, 2021
2.990
2.990
2.880
2.890
253,639
-0.06(-2.03%)
May 27, 2021
2.960
3.000
2.870
2.950
359,855
+0.01(+0.34%)
May 26, 2021
2.790
2.970
2.790
2.940
416,810
+0.18(+6.52%)
May 25, 2021
2.900
3.030
2.750
2.760
652,652
-0.11(-3.83%)
May 24, 2021
2.790
2.880
2.790
2.870
422,328
+0.03(+1.06%)
May 21, 2021
2.910
2.920
2.750
2.840
506,680
-0.03(-1.05%)
May 20, 2021
2.720
2.875
2.690
2.870
535,287
+0.16(+5.90%)
May 19, 2021
2.780
2.800
2.672
2.710
396,979
-0.14(-4.91%)
May 18, 2021
2.960
2.970
2.840
2.850
478,189
-0.09(-3.06%)
May 17, 2021
2.820
2.950
2.760
2.940
459,876
+0.13(+4.63%)
May 14, 2021
2.740
2.840
2.710
2.810
669,046
+0.09(+3.31%)
May 13, 2021
2.670
2.955
2.645
2.720
1,008,235
+0.03(+1.12%)
May 12, 2021
2.730
2.900
2.660
2.690
715,495
-0.10(-3.58%)
May 11, 2021
2.290
2.850
2.250
2.790
1,243,110
-0.21(-6.84%)
May 10, 2021
3.400
3.440
2.990
2.995
1,171,712
-0.44(-12.94%)
May 07, 2021
3.250
3.510
3.250
3.440
690,740
+0.11(+3.30%)
May 06, 2021
3.500
3.545
3.110
3.330
1,145,970
-0.17(-4.86%)
May 05, 2021
3.530
3.661
3.462
3.500
406,366
+0.02(+0.57%)
May 04, 2021
3.610
3.630
3.440
3.480
676,256
-0.22(-5.95%)
May 03, 2021
3.840
3.840
3.640
3.700
310,898
-0.02(-0.54%)
Apr 30, 2021
3.800
3.830
3.695
3.720
485,600
-0.14(-3.63%)
Apr 29, 2021
3.900
3.930
3.800
3.860
458,851
+0.02(+0.52%)
Apr 28, 2021
3.930
4.010
3.740
3.840
801,998
-0.15(-3.76%)
Apr 27, 2021
3.900
4.080
3.860
3.990
906,170
+0.15(+3.91%)
Apr 26, 2021
3.660
3.960
3.660
3.840
626,734
+0.20(+5.49%)
Apr 23, 2021
3.630
3.700
3.580
3.640
306,200
+0.06(+1.68%)
Apr 22, 2021
3.590
3.690
3.530
3.580
574,060
+0.00(+0.00%)
Apr 21, 2021
3.490
3.610
3.360
3.580
421,567
+0.13(+3.77%)
Apr 20, 2021
3.660
3.690
3.410
3.450
741,068
-0.21(-5.74%)
Apr 19, 2021
3.700
3.720
3.510
3.660
644,853
-0.09(-2.40%)
Apr 16, 2021
3.700
3.810
3.600
3.750
663,200
-0.01(-0.27%)
Apr 15, 2021
4.030
4.090
3.730
3.760
828,295
-0.24(-6.00%)
Apr 14, 2021
4.010
4.130
3.990
4.000
699,378
+0.03(+0.76%)
Apr 13, 2021
3.980
4.050
3.920
3.970
547,186
+0.01(+0.25%)
Apr 12, 2021
4.110
4.120
3.850
3.960
894,028
-0.14(-3.41%)
Apr 09, 2021
4.040
4.160
3.982
4.100
408,700
+0.04(+0.99%)
Apr 08, 2021
4.230
4.230
3.990
4.060
796,037
-0.16(-3.79%)
Apr 07, 2021
4.180
4.270
4.100
4.220
680,006
+0.02(+0.48%)
Apr 06, 2021
4.150
4.330
4.090
4.200
849,111
+0.07(+1.69%)
Apr 05, 2021
4.450
4.490
4.080
4.130
961,381
-0.33(-7.40%)
Apr 01, 2021
4.170
4.560
4.150
4.460
1,365,800
+0.36(+8.78%)
Mar 31, 2021
4.190
4.230
3.990
4.100
1,104,376
-0.03(-0.73%)
Mar 30, 2021
4.020
4.240
3.880
4.130
747,239
+0.13(+3.25%)
Mar 29, 2021
4.180
4.180
3.890
4.000
1,186,125
-0.19(-4.53%)
Mar 26, 2021
4.230
4.290
4.010
4.190
751,600
+0.03(+0.72%)
Mar 25, 2021
3.960
4.220
3.810
4.160
1,136,471
+0.09(+2.21%)
Mar 24, 2021
4.370
4.540
4.050
4.070
1,238,788
-0.27(-6.22%)
Mar 23, 2021
4.580
4.610
4.320
4.340
1,124,053
-0.31(-6.67%)
Mar 22, 2021
4.700
4.780
4.510
4.650
1,687,170
-0.04(-0.85%)
Mar 19, 2021
4.850
4.985
4.680
4.690
2,173,200
-0.21(-4.29%)
Mar 18, 2021
5.440
5.550
4.810
4.900
3,559,700
-0.87(-15.08%)
Mar 17, 2021
5.430
5.780
5.020
5.770
4,133,793
-0.53(-8.41%)
Mar 16, 2021
6.850
6.930
6.020
6.300
1,591,469
-0.43(-6.39%)
Mar 15, 2021
6.750
6.840
6.490
6.730
736,192
+0.13(+1.97%)
Mar 12, 2021
6.470
6.690
6.370
6.600
575,100
-0.04(-0.60%)
Mar 11, 2021
6.450
6.690
6.230
6.640
1,097,262
+0.34(+5.40%)
Mar 10, 2021
6.500
6.650
6.090
6.300
1,192,230
+0.04(+0.64%)
Mar 09, 2021
6.150
6.430
5.890
6.260
1,550,613
+0.23(+3.81%)
Mar 08, 2021
6.200
6.350
5.770
6.030
1,347,143
-0.09(-1.47%)
Mar 05, 2021
6.210
6.250
5.300
6.120
1,803,700
+0.10(+1.66%)
Mar 04, 2021
6.670
7.000
5.740
6.020
2,530,357
-0.88(-12.75%)
Mar 03, 2021
7.170
8.330
6.810
6.900
5,805,910
+0.04(+0.58%)
Mar 02, 2021
6.500
7.150
6.420
6.860
1,735,148
+0.40(+6.19%)
Mar 01, 2021
6.510
6.680
6.200
6.460
1,597,542
+0.13(+2.05%)
Feb 26, 2021
6.450
6.590
6.000
6.330
1,486,300
+0.11(+1.77%)
Feb 25, 2021
7.090
7.210
6.180
6.220
2,370,220
-1.08(-14.79%)
Feb 24, 2021
7.110
7.490
6.880
7.300
1,732,345
+0.42(+6.10%)
Feb 23, 2021
6.980
7.170
5.960
6.880
3,197,921
-0.84(-10.88%)
Feb 22, 2021
7.620
8.500
7.450
7.720
3,305,839
+0.15(+1.98%)
Feb 19, 2021
7.970
8.070
7.150
7.570
3,129,700
-0.24(-3.07%)
Feb 18, 2021
6.680
8.240
6.260
7.810
7,194,454
+1.00(+14.68%)
Feb 17, 2021
7.170
7.170
6.680
6.810
1,165,808
-0.35(-4.89%)
Feb 16, 2021
7.200
7.300
6.800
7.160
1,512,828
+0.19(+2.73%)
Feb 12, 2021
6.900
7.430
6.830
6.970
1,692,500
+0.15(+2.20%)
Feb 11, 2021
6.980
7.090
6.700
6.820
887,734
-0.12(-1.73%)
Feb 10, 2021
7.360
7.390
6.530
6.940
1,502,853
-0.32(-4.41%)
Feb 09, 2021
7.100
7.290
6.730
7.260
1,725,924
+0.07(+0.97%)
Feb 08, 2021
7.150
7.900
6.960
7.190
4,167,031
+0.26(+3.75%)
Feb 05, 2021
6.090
7.150
6.060
6.930
5,789,700
+1.01(+17.06%)
Feb 04, 2021
5.950
6.090
5.830
5.920
921,157
+0.09(+1.54%)
Feb 03, 2021
5.960
6.060
5.750
5.830
1,049,442
-0.16(-2.67%)
Feb 02, 2021
5.770
6.240
5.700
5.990
1,801,271
+0.26(+4.54%)
Feb 01, 2021
5.500
5.780
5.200
5.730
1,191,723
+0.31(+5.72%)
Jan 29, 2021
5.520
5.700
5.130
5.420
1,022,500
+0.01(+0.18%)
Jan 28, 2021
5.780
5.910
5.360
5.410
945,648
-0.29(-5.09%)
Jan 27, 2021
5.490
6.180
5.370
5.700
2,134,143
-0.07(-1.21%)
Jan 26, 2021
5.660
6.160
5.110
5.770
3,662,783
+0.48(+9.07%)
Jan 25, 2021
4.770
5.350
4.580
5.290
2,103,047
+0.74(+16.26%)
Jan 22, 2021
4.410
4.590
4.150
4.550
507,800
+0.12(+2.71%)
Jan 21, 2021
4.500
4.550
4.330
4.430
286,267
-0.03(-0.67%)
Jan 20, 2021
4.550
4.700
4.300
4.460
716,995
-0.09(-1.98%)
Jan 19, 2021
4.750
4.770
4.320
4.550
1,094,062
-0.04(-0.87%)
Jan 15, 2021
4.990
4.990
4.520
4.590
1,408,400
-0.67(-12.74%)
Jan 14, 2021
5.180
5.520
5.150
5.260
573,263
+0.14(+2.73%)
Jan 13, 2021
5.760
5.790
4.800
5.120
1,491,566
-0.23(-4.30%)
Jan 12, 2021
5.020
5.440
5.020
5.350
406,355
+0.36(+7.21%)
Jan 11, 2021
5.180
5.330
4.940
4.990
369,485
-0.25(-4.86%)
Jan 08, 2021
5.300
5.540
4.310
5.245
1,959,200
-0.01(-0.29%)
Jan 07, 2021
5.420
5.420
5.090
5.260
510,259
-0.10(-1.87%)
Jan 06, 2021
5.090
5.650
5.010
5.360
689,771
+0.27(+5.30%)
Jan 05, 2021
5.140
5.280
5.020
5.090
483,807
-0.16(-3.05%)
Jan 04, 2021
5.470
5.500
4.830
5.250
903,017
-0.06(-1.13%)
Dec 31, 2020
5.310
5.310
5.310
1,593,610
-0.36(-6.35%)
Dec 30, 2020
5.270
6.130
5.260
5.670
1,593,610
+0.55(+10.74%)
Dec 29, 2020
5.970
6.070
4.930
5.120
1,405,163
-0.76(-12.93%)
Dec 28, 2020
5.750
6.480
5.520
5.880
1,919,510
+0.47(+8.69%)
Dec 24, 2020
5.050
5.830
5.050
5.410
1,065,300
+0.39(+7.77%)
Dec 23, 2020
4.380
5.100
4.340
5.020
1,598,096
+0.77(+18.12%)
Dec 22, 2020
4.000
4.350
4.000
4.250
748,903
+0.29(+7.32%)
Dec 21, 2020
3.920
4.000
3.800
3.960
374,199
+0.02(+0.51%)
Dec 18, 2020
3.520
4.000
3.520
3.940
662,800
+0.42(+11.93%)
Dec 17, 2020
3.600
3.660
3.500
3.520
195,092
-0.08(-2.22%)
Dec 16, 2020
3.500
3.670
3.440
3.600
163,169
+0.07(+1.98%)
Dec 15, 2020
3.560
3.670
3.500
3.530
273,366
-0.02(-0.56%)
Dec 14, 2020
3.930
3.940
3.520
3.550
276,145
-0.34(-8.74%)
Dec 11, 2020
3.840
3.950
3.810
3.890
111,700
+0.05(+1.30%)
Dec 10, 2020
3.790
4.090
3.430
3.840
406,068
-0.07(-1.79%)
Dec 09, 2020
4.200
4.200
3.780
3.910
367,764
-0.26(-6.24%)
Dec 08, 2020
3.960
4.250
3.910
4.170
411,734
+0.16(+3.99%)
Dec 07, 2020
4.060
4.140
3.910
4.010
238,970
-0.07(-1.72%)
Dec 04, 2020
3.940
4.170
3.885
4.080
359,100
+0.21(+5.43%)
Dec 03, 2020
3.810
4.170
3.730
3.870
797,993
+0.02(+0.52%)
Dec 02, 2020
3.610
3.880
3.490
3.850
338,625
+0.22(+6.06%)
Dec 01, 2020
3.500
3.740
3.475
3.630
275,774
+0.19(+5.52%)
Nov 30, 2020
3.450
3.650
3.290
3.440
326,019
+0.04(+1.18%)
Nov 27, 2020
3.220
3.440
3.200
3.400
225,500
+0.20(+6.25%)
Nov 25, 2020
3.210
3.278
3.130
3.200
185,300
-0.07(-2.14%)
Nov 24, 2020
3.080
3.410
3.050
3.270
495,849
+0.24(+7.92%)
Nov 23, 2020
3.020
3.089
2.980
3.030
167,221
+0.05(+1.68%)
Nov 20, 2020
3.050
3.090
2.945
2.980
163,700
-0.10(-3.25%)
Nov 19, 2020
2.980
3.100
2.950
3.080
97,694
+0.13(+4.41%)
Nov 18, 2020
3.150
3.195
2.920
2.950
192,348
-0.15(-4.84%)
Nov 17, 2020
3.070
3.210
3.010
3.100
259,025
+0.05(+1.64%)
Nov 16, 2020
3.000
3.170
2.950
3.050
478,650
+0.18(+6.27%)
Nov 13, 2020
2.830
2.890
2.830
2.870
106,100
+0.03(+1.06%)
Nov 12, 2020
2.850
2.880
2.780
2.840
144,044
+0.00(+0.00%)
Nov 11, 2020
2.760
2.870
2.720
2.840
152,368
+0.04(+1.43%)
Nov 10, 2020
2.630
2.840
2.630
2.800
192,581
+0.18(+6.87%)
Nov 09, 2020
2.810
2.900
2.600
2.620
257,568
-0.05(-1.87%)
Nov 06, 2020
2.800
2.850
2.660
2.670
126,500
-0.10(-3.61%)
Nov 05, 2020
2.760
2.880
2.710
2.770
183,864
+0.03(+1.09%)
Nov 04, 2020
2.680
2.750
2.630
2.740
175,801
+0.05(+1.86%)
Nov 03, 2020
2.880
2.885
2.660
2.690
271,794
-0.05(-1.82%)
Nov 02, 2020
2.700
2.894
2.585
2.740
541,226
+0.19(+7.45%)
Oct 30, 2020
2.640
2.946
2.520
2.550
448,600
+0.02(+0.79%)
Oct 29, 2020
2.270
2.540
2.270
2.530
211,767
+0.23(+10.00%)
Oct 28, 2020
2.440
2.445
2.280
2.300
172,564
-0.20(-8.00%)
Oct 27, 2020
2.510
2.540
2.460
2.500
92,532
-0.01(-0.40%)
Oct 26, 2020
2.560
2.575
2.460
2.510
86,020
-0.10(-3.83%)
Oct 23, 2020
2.690
2.705
2.550
2.610
69,100
-0.06(-2.25%)
Oct 22, 2020
2.610
2.690
2.520
2.670
86,938
+0.07(+2.69%)
Oct 21, 2020
2.540
2.640
2.530
2.600
60,034
+0.07(+2.77%)
Oct 20, 2020
2.440
2.560
2.440
2.530
58,031
+0.09(+3.69%)
Oct 19, 2020
2.500
2.580
2.420
2.440
74,674
-0.08(-3.17%)
Oct 16, 2020
2.520
2.560
2.450
2.520
80,800
-0.02(-0.79%)
Oct 15, 2020
2.570
2.600
2.460
2.540
129,291
-0.06(-2.31%)
Oct 14, 2020
2.680
2.760
2.560
2.600
48,372
-0.05(-1.89%)
Oct 13, 2020
2.740
2.780
2.619
2.650
134,086
-0.13(-4.68%)
Oct 12, 2020
2.660
2.810
2.619
2.780
148,578
+0.16(+6.11%)
Oct 09, 2020
2.630
2.640
2.590
2.620
130,700
+0.03(+1.16%)
Oct 08, 2020
2.670
2.680
2.560
2.590
90,279
-0.03(-1.15%)
Oct 07, 2020
2.630
2.680
2.590
2.620
104,597
+0.01(+0.38%)
Oct 06, 2020
2.690
2.725
2.550
2.610
182,455
-0.05(-1.88%)
Oct 05, 2020
2.540
2.680
2.470
2.660
260,433
+0.15(+5.98%)
Oct 02, 2020
2.500
2.689
2.445
2.510
131,900
-0.05(-1.95%)
Oct 01, 2020
2.520
2.630
2.410
2.560
193,107
+0.08(+3.23%)
Sep 30, 2020
2.550
2.597
2.408
2.480
124,100
-0.06(-2.36%)
Sep 29, 2020
2.550
2.560
2.450
2.540
83,704
-0.02(-0.78%)
Sep 28, 2020
2.550
2.700
2.550
2.560
145,958
-0.03(-1.16%)
Sep 25, 2020
2.460
2.600
2.460
2.590
154,400
+0.10(+4.02%)
Sep 24, 2020
2.650
2.732
2.442
2.490
233,927
-0.11(-4.23%)
Sep 23, 2020
2.870
2.880
2.580
2.600
228,978
-0.27(-9.41%)
Sep 22, 2020
2.850
2.890
2.760
2.870
152,761
+0.03(+1.06%)
Sep 21, 2020
3.000
3.040
2.800
2.840
378,468
-0.20(-6.58%)
Sep 18, 2020
3.170
3.190
3.005
3.040
422,600
-0.06(-1.94%)
Sep 17, 2020
3.250
3.280
3.050
3.100
342,194
-0.19(-5.78%)
Sep 16, 2020
3.210
3.445
3.200
3.290
331,872
+0.08(+2.49%)
Sep 15, 2020
3.250
3.350
3.180
3.210
157,482
-0.04(-1.23%)
Sep 14, 2020
3.210
3.370
3.100
3.250
176,527
+0.06(+1.88%)
Sep 11, 2020
3.300
3.370
3.090
3.190
174,800
-0.10(-3.04%)
Sep 10, 2020
3.190
3.430
3.100
3.290
321,390
+0.12(+3.79%)
Sep 09, 2020
3.280
3.420
3.150
3.170
279,174
-0.06(-1.71%)
Sep 08, 2020
3.010
3.450
2.880
3.225
522,711
+0.21(+6.79%)
Sep 04, 2020
3.140
3.300
2.910
3.020
465,800
-0.16(-5.03%)
Sep 03, 2020
3.160
3.280
3.020
3.180
303,355
-0.05(-1.55%)
Sep 02, 2020
3.620
3.620
3.100
3.230
737,212
-0.30(-8.50%)
Sep 01, 2020
3.110
3.880
3.080
3.530
1,530,733
+0.43(+13.87%)
Aug 31, 2020
3.130
3.140
3.010
3.100
497,495
+0.02(+0.65%)
Aug 28, 2020
3.000
3.180
2.992
3.080
610,400
+0.10(+3.36%)
Aug 27, 2020
3.000
3.440
2.870
2.980
1,626,847
-0.04(-1.32%)
Aug 26, 2020
2.520
3.370
2.390
3.020
5,002,210
+0.73(+31.88%)
Aug 25, 2020
2.350
2.350
2.190
2.290
146,631
-0.03(-1.29%)
Aug 24, 2020
2.500
2.500
2.280
2.320
189,571
-0.21(-8.30%)
Aug 21, 2020
2.590
2.633
2.500
2.530
99,200
-0.05(-1.94%)
Aug 20, 2020
2.540
2.620
2.540
2.580
58,502
+0.01(+0.39%)
Aug 19, 2020
2.550
2.660
2.540
2.570
81,488
+0.02(+0.78%)
Aug 18, 2020
2.540
2.598
2.449
2.550
144,545
+0.03(+1.19%)
Aug 17, 2020
2.630
2.640
2.470
2.520
142,127
-0.03(-1.18%)
Aug 14, 2020
2.400
2.670
2.330
2.550
276,900
+0.15(+6.25%)
Aug 13, 2020
2.250
2.450
2.210
2.400
430,309
+0.17(+7.62%)
Aug 12, 2020
2.160
2.260
2.150
2.230
185,933
+0.10(+4.69%)
Aug 11, 2020
2.100
2.130
1.970
2.130
339,002
-0.06(-2.74%)
Aug 10, 2020
2.180
2.220
2.080
2.190
245,522
+0.15(+7.35%)
Aug 07, 2020
1.920
2.040
1.870
2.040
174,000
+0.15(+7.94%)
Aug 06, 2020
1.950
1.950
1.860
1.890
97,607
-0.03(-1.56%)
Aug 05, 2020
1.910
1.920
1.860
1.920
71,943
+0.05(+2.67%)
Aug 04, 2020
1.780
1.878
1.779
1.870
81,298
+0.07(+3.89%)
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
.