Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novavax Inc (NQ: NVAX )

4.205 +0.135 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.700 9.400 8.590 9.260 11,103,456 +0.59(+6.81%)
Feb 27, 2023 8.980 8.990 8.510 8.670 5,663,469 -0.15(-1.70%)
Feb 24, 2023 8.850 8.910 8.670 8.820 3,520,795 -0.25(-2.76%)
Feb 23, 2023 9.120 9.200 8.635 9.070 4,797,409 -0.03(-0.33%)
Feb 22, 2023 9.420 9.490 8.940 9.100 6,141,166 -0.29(-3.09%)
Feb 21, 2023 9.860 9.928 9.240 9.390 5,786,857 -0.63(-6.29%)
Feb 17, 2023 10.02 10.05 9.700 10.02 3,402,260 +0.03(+0.30%)
Feb 16, 2023 10.00 10.21 9.870 9.990 2,766,692 -0.20(-1.96%)
Feb 15, 2023 9.950 10.28 9.770 10.19 3,121,581 +0.26(+2.62%)
Feb 14, 2023 9.780 10.09 9.520 9.930 5,537,553 +0.15(+1.53%)
Feb 13, 2023 10.02 10.21 9.553 9.780 4,426,828 -0.10(-1.01%)
Feb 10, 2023 9.670 10.14 9.480 9.880 4,518,651 +0.10(+1.02%)
Feb 09, 2023 10.56 10.57 9.730 9.780 5,677,315 -0.66(-6.32%)
Feb 08, 2023 10.89 11.08 10.43 10.44 4,079,820 -0.45(-4.13%)
Feb 07, 2023 11.03 11.20 10.61 10.89 5,340,930 -0.20(-1.80%)
Feb 06, 2023 11.11 11.44 10.96 11.09 4,089,768 -0.14(-1.25%)
Feb 03, 2023 11.69 12.28 11.18 11.23 6,466,654 -0.78(-6.49%)
Feb 02, 2023 11.61 12.50 11.46 12.01 9,784,831 +0.78(+6.95%)
Feb 01, 2023 10.74 11.31 10.13 11.23 10,613,162 +0.32(+2.93%)
Jan 31, 2023 10.67 10.94 10.46 10.91 6,148,061 +0.26(+2.44%)
Jan 30, 2023 11.16 11.25 10.45 10.65 7,668,730 -0.64(-5.67%)
Jan 27, 2023 10.85 11.50 10.82 11.29 6,621,144 +0.31(+2.82%)
Jan 26, 2023 11.30 11.43 10.74 10.98 5,184,597 -0.13(-1.17%)
Jan 25, 2023 11.31 11.43 10.91 11.11 6,757,495 -0.44(-3.81%)
Jan 24, 2023 11.82 12.27 11.49 11.55 5,361,747 -0.37(-3.10%)
Jan 23, 2023 11.64 12.65 11.57 11.92 7,733,152 +0.37(+3.20%)
Jan 20, 2023 11.75 11.89 11.37 11.55 4,661,097 -0.07(-0.60%)
Jan 19, 2023 12.32 12.32 11.37 11.62 6,079,292 -0.86(-6.89%)
Jan 18, 2023 12.63 13.70 12.33 12.48 6,555,170 +0.03(+0.24%)
Jan 17, 2023 12.30 12.65 11.81 12.45 5,641,487 +0.16(+1.30%)
Jan 13, 2023 11.64 13.09 11.58 12.29 10,806,110 +0.49(+4.15%)
Jan 12, 2023 11.95 11.97 10.96 11.80 6,245,937 -0.06(-0.51%)
Jan 11, 2023 12.46 12.53 11.66 11.86 5,972,206 -0.55(-4.43%)
Jan 10, 2023 12.08 12.72 11.84 12.41 6,009,623 +0.15(+1.22%)
Jan 09, 2023 11.81 12.88 11.40 12.26 12,328,650 +1.24(+11.25%)
Jan 06, 2023 11.71 11.76 10.75 11.02 6,417,286 -0.69(-5.89%)
Jan 05, 2023 11.12 12.02 10.57 11.71 9,168,029 +0.38(+3.35%)
Jan 04, 2023 9.880 11.47 9.880 11.33 9,878,595 +1.54(+15.73%)
Jan 03, 2023 10.59 11.12 9.710 9.790 6,540,792 -0.49(-4.77%)
Dec 30, 2022 9.590 10.30 9.401 10.28 6,329,238 +0.56(+5.76%)
Dec 29, 2022 9.120 10.54 9.120 9.720 9,363,255 +0.66(+7.28%)
Dec 28, 2022 8.780 9.180 8.750 9.060 4,985,397 +0.20(+2.26%)
Dec 27, 2022 9.550 9.640 8.775 8.860 7,340,692 -0.80(-8.28%)
Dec 23, 2022 10.25 10.54 9.560 9.660 4,360,079 -0.61(-5.94%)
Dec 22, 2022 10.23 10.33 9.690 10.27 4,349,826 -0.11(-1.06%)
Dec 21, 2022 10.47 10.76 10.15 10.38 4,865,075 -0.14(-1.33%)
Dec 20, 2022 10.15 10.99 10.11 10.52 7,102,082 +0.20(+1.94%)
Dec 19, 2022 11.11 11.30 9.871 10.32 7,346,992 -0.71(-6.44%)
Dec 16, 2022 9.580 11.16 9.360 11.03 38,702,408 -0.29(-2.56%)
Dec 15, 2022 14.16 14.16 11.11 11.32 38,649,720 -5.91(-34.30%)
Dec 14, 2022 17.00 18.22 16.65 17.23 5,016,943 +0.02(+0.12%)
Dec 13, 2022 17.25 18.55 16.83 17.21 6,655,333 +0.84(+5.13%)
Dec 12, 2022 16.75 16.88 16.01 16.37 2,508,311 -0.14(-0.85%)
Dec 09, 2022 17.43 17.61 16.49 16.51 2,571,995 -0.81(-4.68%)
Dec 08, 2022 17.27 17.82 16.40 17.32 3,878,532 +0.10(+0.58%)
Dec 07, 2022 16.78 17.79 16.74 17.22 3,247,590 +0.44(+2.62%)
Dec 06, 2022 17.50 17.52 15.84 16.78 4,592,207 -0.83(-4.71%)
Dec 05, 2022 16.44 17.96 16.43 17.61 6,815,192 +1.09(+6.60%)
Dec 02, 2022 16.50 16.55 15.53 16.52 6,191,695 -0.33(-1.96%)
Dec 01, 2022 16.44 17.51 16.31 16.85 4,362,357 +0.36(+2.18%)
Nov 30, 2022 16.88 17.21 15.56 16.49 6,666,102 -0.34(-2.02%)
Nov 29, 2022 16.97 18.06 16.36 16.83 7,245,746 +0.19(+1.14%)
Nov 28, 2022 16.47 17.39 16.41 16.64 3,406,846 +0.10(+0.60%)
Nov 25, 2022 16.76 17.03 16.32 16.54 2,110,576 -0.49(-2.88%)
Nov 23, 2022 17.05 17.69 16.63 17.03 3,710,223 +0.11(+0.65%)
Nov 22, 2022 18.71 18.82 16.49 16.92 6,405,762 -2.03(-10.71%)
Nov 21, 2022 19.37 19.51 18.57 18.95 2,792,720 -0.71(-3.61%)
Nov 18, 2022 21.34 21.34 19.36 19.66 3,594,688 -1.13(-5.44%)
Nov 17, 2022 20.80 21.29 20.32 20.79 2,700,466 -0.68(-3.17%)
Nov 16, 2022 23.26 23.35 21.02 21.47 3,842,085 -1.75(-7.54%)
Nov 15, 2022 24.02 25.66 23.14 23.22 4,537,661 +0.14(+0.61%)
Nov 14, 2022 24.92 25.40 23.03 23.08 4,618,110 -1.96(-7.83%)
Nov 11, 2022 21.69 25.17 21.40 25.04 5,675,342 +2.90(+13.10%)
Nov 10, 2022 19.81 22.44 19.25 22.14 7,051,835 +3.51(+18.84%)
Nov 09, 2022 19.68 21.98 18.56 18.63 6,300,463 -1.02(-5.19%)
Nov 08, 2022 18.66 20.30 18.57 19.65 4,559,348 +0.22(+1.13%)
Nov 07, 2022 19.52 20.10 18.22 19.43 3,968,239 +0.03(+0.15%)
Nov 04, 2022 20.77 20.88 18.67 19.40 3,940,909 -0.77(-3.82%)
Nov 03, 2022 19.09 21.62 18.66 20.17 5,396,370 -0.33(-1.61%)
Nov 02, 2022 21.92 20.43 20.50 3,683,540 -1.50(-6.82%)
Nov 01, 2022 22.92 25.30 21.86 22.00 5,184,138 -0.27(-1.21%)
Oct 31, 2022 22.88 23.42 22.20 22.27 2,955,428 -0.75(-3.26%)
Oct 28, 2022 22.03 23.13 21.70 23.02 2,840,315 +0.73(+3.28%)
Oct 27, 2022 23.04 23.39 22.12 22.29 4,103,797 -0.52(-2.28%)
Oct 26, 2022 22.55 24.65 22.40 22.81 5,463,612 +0.23(+1.02%)
Oct 25, 2022 20.82 22.79 20.82 22.58 6,343,056 +1.77(+8.51%)
Oct 24, 2022 19.35 20.94 18.42 20.81 4,735,925 +1.47(+7.60%)
Oct 21, 2022 17.27 19.46 17.27 19.34 8,126,659 +2.16(+12.57%)
Oct 20, 2022 18.00 18.44 16.84 17.18 4,471,703 -0.75(-4.18%)
Oct 19, 2022 18.37 19.70 17.76 17.93 8,006,402 -0.69(-3.71%)
Oct 18, 2022 20.85 21.18 18.44 18.62 5,149,867 -1.70(-8.37%)
Oct 17, 2022 20.06 20.88 19.73 20.32 4,447,991 +0.65(+3.30%)
Oct 14, 2022 21.50 21.59 19.57 19.67 6,023,085 -1.61(-7.57%)
Oct 13, 2022 19.23 21.79 18.67 21.28 7,761,437 +1.04(+5.14%)
Oct 12, 2022 19.21 20.35 17.63 20.24 8,547,268 +1.27(+6.69%)
Oct 11, 2022 17.70 21.87 16.91 18.97 17,212,574 +1.19(+6.69%)
Oct 10, 2022 16.45 18.29 16.00 17.78 6,901,525 +1.48(+9.08%)
Oct 07, 2022 17.62 17.90 16.23 16.30 4,434,319 -1.78(-9.85%)
Oct 06, 2022 18.57 19.25 17.61 18.08 2,495,000 -0.62(-3.32%)
Oct 05, 2022 18.76 19.02 17.40 18.70 3,643,661 -0.70(-3.61%)
Oct 04, 2022 19.17 19.76 18.83 19.40 3,148,054 +0.80(+4.30%)
Oct 03, 2022 18.35 18.94 17.11 18.60 3,477,912 +0.40(+2.20%)
Sep 30, 2022 18.50 19.60 18.16 18.20 3,759,726 -0.37(-1.99%)
Sep 29, 2022 19.39 19.41 17.85 18.57 4,242,927 -1.04(-5.30%)
Sep 28, 2022 20.09 20.59 19.17 19.61 4,231,877 -0.43(-2.15%)
Sep 27, 2022 19.73 21.64 19.49 20.04 9,624,105 +1.17(+6.20%)
Sep 26, 2022 20.85 21.97 18.79 18.87 5,626,317 -2.13(-10.14%)
Sep 23, 2022 21.84 22.37 20.46 21.00 5,273,364 -1.44(-6.42%)
Sep 22, 2022 24.63 24.65 21.81 22.44 10,745,685 -3.43(-13.26%)
Sep 21, 2022 27.65 27.87 25.84 25.87 3,069,320 -1.59(-5.79%)
Sep 20, 2022 27.56 29.48 27.20 27.46 3,678,792 -0.97(-3.41%)
Sep 19, 2022 29.82 29.94 27.35 28.43 4,918,422 -1.98(-6.51%)
Sep 16, 2022 31.70 32.41 30.28 30.41 4,232,316 -2.14(-6.57%)
Sep 15, 2022 31.89 33.37 31.61 32.55 3,113,861 +0.00(+0.00%)
Sep 14, 2022 31.15 32.91 30.26 32.55 3,641,315 +1.77(+5.75%)
Sep 13, 2022 31.00 31.48 29.50 30.78 4,533,990 -2.22(-6.73%)
Sep 12, 2022 32.03 33.06 31.40 33.00 3,655,813 +1.28(+4.04%)
Sep 09, 2022 30.54 32.05 30.20 31.72 2,810,401 +1.44(+4.76%)
Sep 08, 2022 29.46 30.76 29.44 30.28 3,745,319 -0.34(-1.11%)
Sep 07, 2022 28.46 30.72 28.25 30.62 3,750,703 +2.09(+7.33%)
Sep 06, 2022 30.33 30.33 28.40 28.53 4,700,748 -1.86(-6.12%)
Sep 02, 2022 32.34 32.34 30.32 30.39 3,622,317 -1.56(-4.88%)
Sep 01, 2022 32.87 32.93 30.69 31.95 4,748,822 -1.09(-3.30%)
Aug 31, 2022 35.71 36.19 32.61 33.04 4,576,207 -2.18(-6.19%)
Aug 30, 2022 36.68 37.26 34.90 35.22 2,959,740 -1.05(-2.89%)
Aug 29, 2022 34.92 37.27 34.56 36.27 3,208,358 +1.07(+3.04%)
Aug 26, 2022 37.24 37.81 34.77 35.20 2,834,429 -2.05(-5.50%)
Aug 25, 2022 37.25 37.88 35.52 37.25 2,587,826 +0.18(+0.49%)
Aug 24, 2022 36.73 37.91 35.91 37.07 2,734,128 +0.52(+1.42%)
Aug 23, 2022 35.88 36.77 34.57 36.55 3,251,661 +1.08(+3.04%)
Aug 22, 2022 35.64 36.64 34.65 35.47 3,683,960 -0.75(-2.07%)
Aug 19, 2022 36.65 37.45 35.80 36.22 4,012,391 -0.96(-2.58%)
Aug 18, 2022 39.75 39.75 36.89 37.18 5,932,966 -2.19(-5.56%)
Aug 17, 2022 42.10 42.65 39.26 39.37 5,803,892 -3.51(-8.19%)
Aug 16, 2022 42.22 44.02 41.38 42.88 4,911,273 +0.58(+1.37%)
Aug 15, 2022 42.48 43.16 40.62 42.30 4,693,469 +0.83(+2.00%)
Aug 12, 2022 41.16 43.06 40.57 41.47 5,031,614 +1.13(+2.80%)
Aug 11, 2022 41.61 44.63 40.25 40.34 6,975,558 -1.02(-2.47%)
Aug 10, 2022 40.13 41.93 38.16 41.36 9,611,492 +1.08(+2.68%)
Aug 09, 2022 39.98 44.40 38.80 40.28 27,318,128 -16.97(-29.64%)
Aug 08, 2022 60.82 62.75 56.84 57.25 9,413,950 -3.02(-5.01%)
Aug 05, 2022 60.90 61.51 58.59 60.27 3,543,022 -1.66(-2.68%)
Aug 04, 2022 61.30 63.24 60.01 61.93 3,324,685 +0.82(+1.34%)
Aug 03, 2022 59.09 62.58 58.69 61.11 4,364,774 +3.65(+6.35%)
Aug 02, 2022 53.25 59.20 53.06 57.46 4,483,919 +3.54(+6.57%)
Aug 01, 2022 53.77 56.28 52.81 53.92 3,473,699 -0.59(-1.08%)
Jul 29, 2022 57.00 58.28 54.13 54.51 3,885,186 -2.60(-4.55%)
Jul 28, 2022 55.84 57.20 52.12 57.11 4,110,790 +0.70(+1.24%)
Jul 27, 2022 56.84 56.84 53.60 56.41 4,387,626 -0.14(-0.25%)
Jul 26, 2022 55.40 58.73 54.14 56.55 4,850,333 +1.04(+1.87%)
Jul 25, 2022 54.10 56.23 53.09 55.51 3,794,724 +0.66(+1.20%)
Jul 22, 2022 59.17 59.92 54.24 54.85 4,515,638 -4.10(-6.96%)
Jul 21, 2022 59.25 61.67 58.00 58.95 5,639,675 -0.62(-1.04%)
Jul 20, 2022 57.91 64.50 57.30 59.57 11,561,974 +1.57(+2.71%)
Jul 19, 2022 52.72 59.70 51.88 58.00 13,695,086 +6.03(+11.60%)
Jul 18, 2022 55.80 56.70 51.27 51.97 7,131,100 -2.46(-4.52%)
Jul 15, 2022 52.05 54.83 47.68 54.43 13,721,825 +2.81(+5.44%)
Jul 14, 2022 66.86 68.44 50.05 51.62 30,031,544 -18.33(-26.20%)
Jul 13, 2022 68.50 73.64 67.50 69.95 7,516,333 +0.19(+0.27%)
Jul 12, 2022 64.21 71.97 63.41 69.76 8,654,865 +2.61(+3.89%)
Jul 11, 2022 74.08 75.33 66.94 67.15 8,737,471 -8.97(-11.78%)
Jul 08, 2022 72.03 76.77 70.64 76.12 8,735,538 +2.98(+4.07%)
Jul 07, 2022 62.81 73.56 62.54 73.14 9,825,718 +9.60(+15.11%)
Jul 06, 2022 64.28 66.30 61.79 63.54 5,870,774 -0.75(-1.17%)
Jul 05, 2022 56.76 64.59 55.70 64.29 7,168,621 +7.14(+12.49%)
Jul 01, 2022 52.13 57.56 50.88 57.15 6,423,681 +5.72(+11.12%)
Jun 30, 2022 51.77 52.98 49.29 51.43 3,554,843 -0.42(-0.81%)
Jun 29, 2022 49.90 53.12 48.90 51.85 4,107,195 +0.79(+1.55%)
Jun 28, 2022 52.56 54.88 50.25 51.06 4,841,249 -2.76(-5.13%)
Jun 27, 2022 51.91 55.47 50.16 53.82 5,336,117 +2.15(+4.16%)
Jun 24, 2022 51.78 52.04 48.51 51.67 4,847,066 -0.14(-0.27%)
Jun 23, 2022 45.48 51.90 44.76 51.81 6,363,772 +6.33(+13.92%)
Jun 22, 2022 39.73 46.61 39.38 45.48 6,731,571 +4.11(+9.93%)
Jun 21, 2022 41.00 43.45 40.56 41.37 4,209,621 +1.13(+2.81%)
Jun 17, 2022 37.74 41.31 37.67 40.24 7,621,439 +2.58(+6.85%)
Jun 16, 2022 39.87 40.30 36.06 37.66 4,995,529 -3.57(-8.66%)
Jun 15, 2022 37.60 42.10 37.50 41.23 5,708,240 +2.52(+6.51%)
Jun 14, 2022 36.75 39.50 35.33 38.71 5,683,282 +2.43(+6.70%)
Jun 13, 2022 38.90 40.20 34.88 36.28 7,296,504 -4.34(-10.68%)
Jun 10, 2022 41.35 42.95 39.01 40.62 9,759,228 -0.86(-2.07%)
Jun 09, 2022 48.10 50.86 41.11 41.48 18,179,500 -8.63(-17.22%)
Jun 08, 2022 52.31 52.95 46.15 50.11 26,973,724 +2.57(+5.41%)
Jun 06, 2022 47.54 1,732,727 +2.78(+6.21%)
Jun 03, 2022 50.50 50.60 41.10 44.76 23,318,296 -11.21(-20.03%)
Jun 02, 2022 52.80 56.35 50.73 55.97 3,429,217 +2.33(+4.34%)
Jun 01, 2022 55.69 57.49 52.18 53.64 3,685,435 -1.69(-3.05%)
May 31, 2022 54.34 57.46 53.13 55.33 8,328,328 +0.04(+0.07%)
May 27, 2022 47.06 56.52 46.19 55.29 7,476,295 +8.22(+17.46%)
May 26, 2022 45.86 47.69 44.84 47.07 2,701,960 +0.94(+2.04%)
May 25, 2022 46.90 47.50 44.44 46.13 3,152,164 -0.41(-0.88%)
May 24, 2022 50.35 50.35 45.86 46.54 3,406,534 -4.86(-9.46%)
May 23, 2022 53.00 53.70 50.65 51.40 3,020,083 -2.02(-3.78%)
May 20, 2022 55.71 56.91 48.75 53.42 7,178,742 -5.01(-8.57%)
May 19, 2022 52.91 60.56 52.67 58.43 5,327,591 +6.32(+12.13%)
May 18, 2022 50.54 53.25 49.60 52.11 3,058,534 +0.16(+0.31%)
May 17, 2022 49.06 52.32 47.55 51.95 3,573,768 +3.95(+8.23%)
May 16, 2022 51.50 53.50 47.89 48.00 3,510,979 -3.89(-7.50%)
May 13, 2022 49.42 52.75 48.52 51.89 6,144,365 +3.91(+8.15%)
May 12, 2022 42.33 48.02 41.33 47.98 6,658,291 +5.06(+11.79%)
May 11, 2022 52.53 52.79 42.59 42.92 8,736,921 -10.94(-20.31%)
May 10, 2022 42.10 55.44 41.74 53.86 13,796,106 +0.60(+1.13%)
May 09, 2022 57.35 60.37 52.74 53.26 5,839,972 -4.04(-7.05%)
May 06, 2022 58.66 58.78 54.03 57.30 3,455,617 -1.36(-2.32%)
May 05, 2022 61.99 63.23 57.36 58.66 3,891,002 -4.07(-6.49%)
May 04, 2022 59.22 62.74 56.02 62.73 6,535,361 +3.84(+6.52%)
May 03, 2022 53.50 58.91 52.22 58.89 8,043,310 +5.14(+9.56%)
May 02, 2022 44.90 53.79 44.68 53.75 8,688,702 +8.68(+19.26%)
Apr 29, 2022 45.95 52.48 44.90 45.07 7,743,243 +0.80(+1.81%)
Apr 28, 2022 46.98 47.73 42.13 44.27 4,441,787 -2.19(-4.71%)
Apr 27, 2022 47.29 48.88 45.60 46.46 3,246,434 -0.96(-2.02%)
Apr 26, 2022 50.00 50.98 47.01 47.42 3,180,080 -2.79(-5.56%)
Apr 25, 2022 46.44 50.47 46.25 50.21 4,788,799 +3.56(+7.63%)
Apr 22, 2022 47.25 49.18 46.03 46.65 5,594,472 -2.15(-4.41%)
Apr 21, 2022 54.21 54.63 48.71 48.80 4,776,779 -4.89(-9.11%)
Apr 20, 2022 53.99 56.95 51.78 53.69 5,320,798 -0.90(-1.65%)
Apr 19, 2022 53.20 55.39 50.24 54.59 4,985,464 -0.57(-1.03%)
Apr 18, 2022 58.90 59.20 53.85 55.16 4,534,771 -3.39(-5.79%)
Apr 14, 2022 61.39 63.38 58.25 58.55 3,918,017 -3.62(-5.82%)
Apr 13, 2022 58.32 62.96 57.42 62.17 3,380,980 +4.07(+7.01%)
Apr 12, 2022 58.05 61.44 57.56 58.10 4,138,049 +0.56(+0.97%)
Apr 11, 2022 58.62 61.19 56.67 57.54 3,575,485 -3.09(-5.10%)
Apr 08, 2022 59.66 63.55 58.49 60.63 3,633,351 +1.13(+1.90%)
Apr 07, 2022 61.91 62.82 56.80 59.50 4,369,199 -2.94(-4.71%)
Apr 06, 2022 64.81 65.15 59.19 62.44 5,152,920 -2.79(-4.28%)
Apr 05, 2022 74.48 75.00 64.64 65.23 6,657,416 -10.06(-13.36%)
Apr 04, 2022 74.98 77.65 73.50 75.29 2,646,972 +0.97(+1.31%)
Apr 01, 2022 73.30 76.28 72.55 74.32 2,494,735 +0.67(+0.91%)
Mar 31, 2022 76.40 76.40 72.90 73.65 2,313,483 -1.10(-1.47%)
Mar 30, 2022 79.70 82.30 74.52 74.75 3,178,476 -4.08(-5.18%)
Mar 29, 2022 74.63 80.24 73.58 78.83 4,345,798 +4.98(+6.74%)
Mar 28, 2022 74.77 78.13 71.01 73.85 3,078,981 -0.28(-0.38%)
Mar 25, 2022 81.38 81.41 73.23 74.13 3,953,029 -7.32(-8.99%)
Mar 24, 2022 80.10 82.41 77.03 81.45 3,247,025 +1.27(+1.58%)
Mar 23, 2022 83.00 83.54 79.00 80.18 2,792,383 -3.62(-4.32%)
Mar 22, 2022 78.06 85.37 75.36 83.80 4,538,806 +5.24(+6.67%)
Mar 21, 2022 82.88 83.70 77.10 78.56 3,649,891 -3.74(-4.54%)
Mar 18, 2022 80.10 85.60 79.41 82.30 5,451,702 +3.07(+3.87%)
Mar 17, 2022 77.65 82.22 75.76 79.23 3,997,371 +1.74(+2.25%)
Mar 16, 2022 74.43 78.55 72.52 77.49 4,134,994 +3.69(+5.00%)
Mar 15, 2022 73.40 74.28 68.11 73.80 3,763,172 +1.87(+2.60%)
Mar 14, 2022 72.55 83.25 70.50 71.93 6,483,647 -1.06(-1.45%)
Mar 11, 2022 78.56 80.48 72.56 72.99 2,953,331 -4.78(-6.15%)
Mar 10, 2022 77.50 79.70 75.32 77.77 2,756,133 -1.30(-1.64%)
Mar 09, 2022 74.00 79.90 73.88 79.07 3,272,780 +6.28(+8.63%)
Mar 08, 2022 67.48 74.77 65.90 72.79 4,401,498 +3.06(+4.39%)
Mar 07, 2022 70.00 74.54 65.82 69.73 5,099,149 -1.99(-2.77%)
Mar 04, 2022 79.21 82.00 70.91 71.72 4,054,168 -8.81(-10.94%)
Mar 03, 2022 85.48 85.61 79.24 80.53 2,829,702 -5.86(-6.78%)
Mar 02, 2022 83.93 87.07 79.20 86.39 4,205,429 +2.65(+3.16%)
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.