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
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 29, 2022
1.340
1.390
1.320
1.340
163,224
-0.01(-0.74%)
Apr 28, 2022
1.330
1.380
1.280
1.350
224,712
+0.03(+2.27%)
Apr 27, 2022
1.390
1.420
1.310
1.320
169,597
-0.05(-3.65%)
Apr 26, 2022
1.460
1.490
1.360
1.370
250,807
-0.09(-6.16%)
Apr 25, 2022
1.530
1.540
1.450
1.460
183,753
-0.09(-5.81%)
Apr 22, 2022
1.550
1.590
1.510
1.550
277,884
+0.00(+0.00%)
Apr 21, 2022
1.680
1.680
1.530
1.550
189,367
-0.11(-6.63%)
Apr 20, 2022
1.680
1.750
1.610
1.660
352,271
+0.00(+0.00%)
Apr 19, 2022
1.560
1.680
1.560
1.660
231,325
+0.11(+7.10%)
Apr 18, 2022
1.620
1.660
1.530
1.550
353,325
-0.09(-5.49%)
Apr 14, 2022
1.720
1.750
1.630
1.640
230,525
-0.08(-4.65%)
Apr 13, 2022
1.670
1.740
1.670
1.720
115,902
+0.06(+3.61%)
Apr 12, 2022
1.710
1.727
1.660
1.660
283,253
+0.00(+0.00%)
Apr 11, 2022
1.690
1.707
1.660
1.660
109,423
-0.06(-3.49%)
Apr 08, 2022
1.610
1.760
1.610
1.720
201,448
+0.09(+5.52%)
Apr 07, 2022
1.780
1.780
1.620
1.630
336,523
-0.15(-8.43%)
Apr 06, 2022
1.980
1.980
1.760
1.780
373,414
-0.17(-8.72%)
Apr 05, 2022
2.060
2.070
1.910
1.950
251,532
-0.08(-3.94%)
Apr 04, 2022
2.040
2.120
2.000
2.030
255,682
+0.02(+1.00%)
Apr 01, 2022
2.040
2.070
1.990
2.010
175,931
-0.07(-3.37%)
Mar 31, 2022
2.080
2.090
2.020
2.080
140,585
-0.01(-0.48%)
Mar 30, 2022
2.170
2.205
2.080
2.090
167,852
-0.10(-4.57%)
Mar 29, 2022
2.230
2.270
2.190
2.190
204,596
+0.04(+1.86%)
Mar 28, 2022
2.060
2.170
2.020
2.150
177,897
+0.09(+4.37%)
Mar 25, 2022
2.030
2.100
2.020
2.060
112,119
+0.03(+1.48%)
Mar 24, 2022
2.040
2.090
1.990
2.030
264,089
-0.04(-1.93%)
Mar 23, 2022
2.140
2.200
2.030
2.070
254,520
-0.13(-5.91%)
Mar 22, 2022
2.200
2.315
2.130
2.200
166,912
-0.01(-0.45%)
Mar 21, 2022
2.320
2.320
2.140
2.210
249,655
-0.08(-3.49%)
Mar 18, 2022
2.170
2.360
2.120
2.290
477,387
+0.11(+5.05%)
Mar 17, 2022
2.070
2.200
2.050
2.180
218,081
+0.10(+4.81%)
Mar 16, 2022
1.850
2.100
1.820
2.080
721,532
+0.27(+14.92%)
Mar 15, 2022
1.750
1.830
1.700
1.810
244,198
+0.06(+3.43%)
Mar 14, 2022
1.810
1.840
1.710
1.750
354,825
-0.03(-1.69%)
Mar 11, 2022
1.870
1.980
1.770
1.780
300,228
-0.07(-3.78%)
Mar 10, 2022
1.760
1.870
1.750
1.850
327,402
+0.05(+2.78%)
Mar 09, 2022
1.750
1.960
1.730
1.800
1,141,688
+0.32(+21.62%)
Mar 08, 2022
1.510
1.520
1.420
1.480
456,301
-0.03(-1.99%)
Mar 07, 2022
1.410
1.530
1.390
1.510
271,888
+0.09(+6.34%)
Mar 04, 2022
1.510
1.525
1.400
1.420
175,965
-0.12(-7.79%)
Mar 03, 2022
1.450
1.550
1.430
1.540
263,407
+0.08(+5.48%)
Mar 02, 2022
1.400
1.470
1.370
1.460
105,714
+0.07(+5.04%)
Mar 01, 2022
1.400
1.459
1.390
1.390
195,921
-0.03(-2.11%)
Feb 28, 2022
1.330
1.440
1.310
1.420
256,517
+0.08(+5.97%)
Feb 25, 2022
1.350
1.350
1.290
1.340
210,462
-0.01(-0.74%)
Feb 24, 2022
1.200
1.360
1.190
1.350
273,084
+0.10(+8.00%)
Feb 23, 2022
1.300
1.300
1.230
1.250
196,407
-0.04(-3.10%)
Feb 22, 2022
1.400
1.400
1.290
1.290
239,906
-0.10(-7.19%)
Feb 18, 2022
1.390
0
-0.01(-0.71%)
Feb 17, 2022
1.450
1.450
1.360
1.400
238,823
-0.07(-4.76%)
Feb 16, 2022
1.430
1.490
1.410
1.470
131,230
+0.04(+2.80%)
Feb 15, 2022
1.330
1.440
1.330
1.430
176,953
+0.13(+10.00%)
Feb 14, 2022
1.320
1.340
1.300
1.300
99,615
-0.02(-1.52%)
Feb 11, 2022
1.350
1.390
1.300
1.320
266,203
-0.04(-2.94%)
Feb 10, 2022
1.350
1.450
1.340
1.360
547,988
-0.08(-5.56%)
Feb 09, 2022
1.470
1.500
1.395
1.440
439,913
-0.02(-1.37%)
Feb 08, 2022
1.500
1.540
1.445
1.460
375,686
-0.03(-2.01%)
Feb 07, 2022
1.500
1.530
1.440
1.490
263,090
-0.01(-0.67%)
Feb 04, 2022
1.460
1.530
1.440
1.500
198,113
+0.04(+2.74%)
Feb 03, 2022
1.520
1.460
232,647
-0.09(-5.81%)
Feb 02, 2022
1.610
1.630
1.550
1.550
555,686
-0.06(-3.73%)
Feb 01, 2022
1.600
1.650
1.550
1.610
166,506
+0.14(+9.52%)
Jan 28, 2022
1.440
1.480
1.400
1.470
191,193
+0.01(+0.68%)
Jan 27, 2022
1.470
1.530
1.440
1.460
176,932
-0.02(-1.35%)
Jan 26, 2022
1.590
1.630
1.470
1.480
179,713
-0.09(-5.73%)
Jan 25, 2022
1.500
1.610
1.500
1.570
181,507
+0.04(+2.61%)
Jan 24, 2022
1.430
1.550
1.410
1.530
309,870
+0.02(+1.32%)
Jan 21, 2022
1.590
1.609
1.510
1.510
277,125
-0.12(-7.36%)
Jan 20, 2022
1.710
1.730
1.630
1.630
257,773
-0.05(-2.98%)
Jan 19, 2022
1.750
1.770
1.670
1.680
185,891
-0.08(-4.55%)
Jan 18, 2022
1.840
1.850
1.760
1.760
175,080
-0.10(-5.38%)
Jan 14, 2022
1.860
0
+0.01(+0.54%)
Jan 13, 2022
1.900
1.910
1.850
1.850
154,314
-0.03(-1.60%)
Jan 12, 2022
1.910
1.945
1.875
1.880
229,022
-0.03(-1.57%)
Jan 11, 2022
1.880
1.925
1.870
1.910
267,076
+0.01(+0.53%)
Jan 10, 2022
1.920
1.950
1.820
1.900
266,549
-0.05(-2.56%)
Jan 07, 2022
1.960
2.020
1.940
1.950
170,891
-0.01(-0.51%)
Jan 06, 2022
1.990
2.060
1.930
1.960
115,994
-0.03(-1.51%)
Jan 05, 2022
2.100
2.170
1.970
1.990
243,829
-0.12(-5.69%)
Jan 04, 2022
2.140
2.160
2.030
2.110
139,433
+0.00(+0.00%)
Jan 03, 2022
2.030
2.150
2.000
2.110
229,241
+0.12(+6.03%)
Dec 31, 2021
2.060
2.090
1.980
1.990
231,080
-0.09(-4.33%)
Dec 30, 2021
2.090
2.230
2.050
2.080
350,032
-0.02(-0.95%)
Dec 29, 2021
2.130
2.130
2.045
2.100
250,721
-0.02(-0.94%)
Dec 28, 2021
2.180
2.210
2.120
2.120
202,313
-0.08(-3.64%)
Dec 27, 2021
2.260
2.300
2.180
2.200
200,334
-0.07(-3.08%)
Dec 23, 2021
2.250
2.320
2.210
2.270
171,419
+0.01(+0.44%)
Dec 22, 2021
2.270
2.350
2.250
2.260
218,856
-0.03(-1.31%)
Dec 21, 2021
2.170
2.300
2.150
2.290
117,382
+0.15(+7.01%)
Dec 20, 2021
2.140
2.200
2.070
2.140
181,734
-0.08(-3.60%)
Dec 17, 2021
2.180
2.261
2.102
2.220
331,005
+0.02(+0.91%)
Dec 16, 2021
2.400
2.450
2.160
2.200
284,810
-0.17(-7.17%)
Dec 15, 2021
2.270
2.400
2.150
2.370
286,650
+0.08(+3.49%)
Dec 14, 2021
2.250
2.310
2.250
2.290
163,437
+0.01(+0.44%)
Dec 13, 2021
2.280
2.340
2.220
2.280
194,287
-0.03(-1.30%)
Dec 10, 2021
2.300
2.340
2.215
2.310
158,095
+0.05(+2.21%)
Dec 09, 2021
2.350
2.410
2.200
2.260
364,755
-0.10(-4.24%)
Dec 08, 2021
2.260
2.380
2.250
2.360
186,948
+0.11(+4.89%)
Dec 07, 2021
2.160
2.284
2.140
2.250
418,985
+0.12(+5.63%)
Dec 06, 2021
1.960
2.140
1.910
2.130
390,401
+0.20(+10.36%)
Dec 03, 2021
1.880
1.950
1.750
1.930
393,396
+0.07(+3.76%)
Dec 02, 2021
1.750
1.880
1.690
1.860
559,333
+0.15(+8.77%)
Dec 01, 2021
1.940
1.950
1.690
1.710
522,764
-0.15(-8.06%)
Nov 30, 2021
1.950
1.958
1.810
1.860
439,338
-0.10(-5.10%)
Nov 29, 2021
2.060
2.210
1.940
1.960
436,586
-0.05(-2.49%)
Nov 26, 2021
1.980
2.040
1.890
2.010
275,150
-0.02(-0.99%)
Nov 24, 2021
2.080
2.080
1.970
2.030
387,484
-0.06(-2.87%)
Nov 23, 2021
2.170
2.215
2.050
2.090
272,109
-0.06(-2.79%)
Nov 22, 2021
2.190
2.210
2.080
2.150
275,898
-0.05(-2.27%)
Nov 19, 2021
2.280
2.330
2.190
2.200
161,524
-0.10(-4.35%)
Nov 18, 2021
2.450
2.330
2.280
2.300
257,105
-0.18(-7.26%)
Nov 17, 2021
2.510
2.520
2.460
2.480
213,042
-0.03(-1.20%)
Nov 16, 2021
2.580
2.580
2.470
2.510
190,097
-0.07(-2.71%)
Nov 15, 2021
2.550
2.720
2.550
2.580
190,531
-0.05(-1.90%)
Nov 12, 2021
2.430
2.630
2.420
2.630
390,666
+0.18(+7.35%)
Nov 11, 2021
2.400
2.470
2.400
2.450
132,401
+0.03(+1.24%)
Nov 10, 2021
2.460
2.410
2.420
173,289
-0.04(-1.63%)
Nov 09, 2021
2.520
2.540
2.445
2.460
155,249
-0.12(-4.65%)
Nov 08, 2021
2.560
2.640
2.500
2.580
210,784
+0.08(+3.20%)
Nov 05, 2021
2.680
2.730
2.490
2.500
382,142
-0.03(-1.19%)
Nov 04, 2021
2.650
2.650
2.430
2.530
486,862
-0.12(-4.53%)
Nov 03, 2021
2.520
2.650
2.520
2.650
232,938
+0.13(+5.16%)
Nov 02, 2021
2.500
2.520
2.400
2.520
168,657
+0.02(+0.80%)
Nov 01, 2021
2.380
2.520
2.380
2.500
163,852
+0.12(+5.04%)
Oct 29, 2021
2.370
2.420
2.368
2.380
123,962
+0.01(+0.42%)
Oct 28, 2021
2.300
2.390
2.292
2.370
153,276
+0.06(+2.60%)
Oct 27, 2021
2.320
2.360
2.290
2.310
217,740
-0.01(-0.43%)
Oct 26, 2021
2.400
2.320
2.320
276,377
-0.08(-3.33%)
Oct 25, 2021
2.320
2.400
2.300
2.400
129,236
+0.10(+4.35%)
Oct 22, 2021
2.300
2.340
2.250
2.300
127,394
-0.01(-0.43%)
Oct 21, 2021
2.250
2.390
2.250
2.310
216,411
+0.06(+2.67%)
Oct 20, 2021
2.260
2.290
2.230
2.250
123,564
-0.01(-0.44%)
Oct 19, 2021
2.250
2.280
2.210
2.260
128,923
+0.02(+0.89%)
Oct 18, 2021
2.250
2.270
2.210
2.240
115,422
-0.02(-0.88%)
Oct 15, 2021
2.310
2.340
2.260
2.260
153,621
-0.02(-0.88%)
Oct 14, 2021
2.340
2.340
2.270
2.280
109,841
-0.01(-0.44%)
Oct 13, 2021
2.290
2.330
2.270
2.290
72,449
+0.00(+0.00%)
Oct 12, 2021
2.310
2.317
2.260
2.290
103,615
+0.01(+0.44%)
Oct 11, 2021
2.260
2.350
2.230
2.280
127,734
+0.04(+1.79%)
Oct 08, 2021
2.250
2.280
2.210
2.240
71,195
-0.01(-0.44%)
Oct 07, 2021
2.220
2.345
2.220
2.250
205,707
+0.04(+1.81%)
Oct 06, 2021
2.180
2.230
2.170
2.210
132,537
-0.01(-0.45%)
Oct 05, 2021
2.220
2.275
2.180
2.220
176,882
+0.00(+0.00%)
Oct 04, 2021
2.310
2.320
2.215
2.220
153,409
-0.09(-3.90%)
Oct 01, 2021
2.270
2.350
2.265
2.310
113,112
+0.04(+1.76%)
Sep 30, 2021
2.250
2.300
2.220
2.270
173,438
+0.04(+1.79%)
Sep 29, 2021
2.270
2.270
2.180
2.230
299,061
-0.04(-1.76%)
Sep 28, 2021
2.310
2.356
2.250
2.270
271,152
-0.14(-5.81%)
Sep 27, 2021
2.450
2.450
2.320
2.410
444,008
-0.01(-0.41%)
Sep 24, 2021
2.510
2.520
2.400
2.420
97,350
-0.10(-3.97%)
Sep 23, 2021
2.450
2.590
2.430
2.520
202,909
+0.07(+2.86%)
Sep 22, 2021
2.400
2.490
2.390
2.450
109,314
+0.06(+2.51%)
Sep 21, 2021
2.310
2.445
2.300
2.390
150,023
+0.10(+4.37%)
Sep 20, 2021
2.470
2.520
2.250
2.290
310,710
-0.26(-10.20%)
Sep 17, 2021
2.520
2.560
2.464
2.550
246,216
+0.04(+1.59%)
Sep 16, 2021
2.470
2.530
2.415
2.510
103,477
+0.05(+2.03%)
Sep 15, 2021
2.430
2.470
2.410
2.460
128,171
+0.01(+0.41%)
Sep 14, 2021
2.570
2.570
2.440
2.450
127,087
-0.08(-3.16%)
Sep 13, 2021
2.570
2.600
2.515
2.530
151,138
+0.01(+0.40%)
Sep 10, 2021
2.650
2.680
2.520
2.520
242,303
-0.11(-4.18%)
Sep 09, 2021
2.630
2.730
2.610
2.630
183,680
+0.00(+0.00%)
Sep 08, 2021
2.910
2.970
2.600
2.630
367,408
-0.25(-8.68%)
Sep 07, 2021
2.740
2.880
2.740
2.880
266,954
+0.16(+5.88%)
Sep 03, 2021
2.770
2.780
2.700
2.720
144,222
-0.05(-1.81%)
Sep 02, 2021
2.740
2.835
2.735
2.770
191,704
+0.05(+1.84%)
Sep 01, 2021
2.750
2.770
2.700
2.720
165,956
+0.00(+0.00%)
Aug 31, 2021
2.730
2.755
2.690
2.720
244,693
+0.01(+0.37%)
Aug 30, 2021
2.550
2.740
2.540
2.710
420,759
+0.16(+6.27%)
Aug 27, 2021
2.440
2.620
2.440
2.550
304,018
+0.11(+4.51%)
Aug 26, 2021
2.500
2.610
2.430
2.440
274,379
-0.08(-3.17%)
Aug 25, 2021
2.500
2.595
2.450
2.520
300,294
+0.02(+0.80%)
Aug 24, 2021
2.550
2.551
2.420
2.500
376,198
-0.05(-1.96%)
Aug 23, 2021
2.360
2.570
2.330
2.550
398,184
+0.24(+10.39%)
Aug 20, 2021
2.200
2.345
2.200
2.310
315,483
+0.09(+4.05%)
Aug 19, 2021
2.250
2.250
2.150
2.220
355,611
-0.04(-1.77%)
Aug 18, 2021
2.240
2.330
2.175
2.260
379,518
+0.03(+1.35%)
Aug 17, 2021
2.250
2.280
2.170
2.230
277,725
-0.05(-2.19%)
Aug 16, 2021
2.250
2.320
2.190
2.280
240,038
+0.01(+0.44%)
Aug 13, 2021
2.400
2.400
2.265
2.270
404,814
-0.14(-5.81%)
Aug 12, 2021
2.420
2.430
2.390
2.410
168,940
-0.03(-1.23%)
Aug 11, 2021
2.530
2.590
2.380
2.440
339,495
-0.05(-2.01%)
Aug 10, 2021
2.730
2.798
2.450
2.490
387,212
+0.00(+0.00%)
Aug 09, 2021
2.450
2.520
2.420
2.490
270,450
+0.02(+0.81%)
Aug 06, 2021
2.520
2.550
2.450
2.470
98,042
-0.02(-0.80%)
Aug 05, 2021
2.420
2.530
2.420
2.490
123,590
+0.07(+2.89%)
Aug 04, 2021
2.440
2.519
2.420
2.420
213,579
-0.04(-1.63%)
Aug 03, 2021
2.490
2.520
2.380
2.460
187,962
-0.04(-1.60%)
Aug 02, 2021
2.500
2.570
2.480
2.500
192,791
+0.01(+0.40%)
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%)
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
.