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

Clover Health Investments Corp (NQ: CLOV )

0.6800 +0.0100 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.8000 0.7842 0.7800 0.7940 10,012,421 +0.00(+0.13%)
Mar 27, 2024 0.7800 0.8059 0.7800 0.7930 4,987,566 +0.01(+1.58%)
Mar 26, 2024 0.7981 0.8050 0.7800 0.7807 6,883,096 -0.01(-1.30%)
Mar 25, 2024 0.8200 0.8299 0.7850 0.7910 8,523,816 -0.03(-3.68%)
Mar 22, 2024 0.8597 0.8640 0.8200 0.8212 8,094,516 -0.04(-4.95%)
Mar 21, 2024 0.8900 0.9098 0.8600 0.8640 8,763,658 -0.02(-2.04%)
Mar 20, 2024 0.8256 0.8897 0.8200 0.8820 12,272,083 +0.06(+7.35%)
Mar 19, 2024 0.7900 0.8350 0.7858 0.8216 9,323,474 +0.04(+4.90%)
Mar 18, 2024 0.7900 0.8265 0.7500 0.7832 11,940,334 -0.01(-1.79%)
Mar 15, 2024 0.7399 0.8050 0.7255 0.7975 14,014,832 +0.07(+10.00%)
Mar 14, 2024 0.8200 0.8239 0.7216 0.7250 27,789,600 -0.08(-10.03%)
Mar 13, 2024 0.8500 0.8621 0.7850 0.8058 32,568,508 +0.04(+4.99%)
Mar 12, 2024 0.8000 0.8025 0.7600 0.7675 22,719,020 -0.02(-2.66%)
Mar 11, 2024 0.8120 0.8300 0.7840 0.7885 12,674,024 -0.02(-2.80%)
Mar 08, 2024 0.8090 0.8228 0.7934 0.8112 16,684,435 +0.01(+1.40%)
Mar 07, 2024 0.8200 0.8270 0.7951 0.8000 14,304,705 +0.00(+0.00%)
Mar 06, 2024 0.8130 0.8193 0.7902 0.8000 16,781,130 -0.01(-0.87%)
Mar 05, 2024 0.8400 0.8400 0.8010 0.8070 17,125,408 -0.04(-4.49%)
Mar 04, 2024 0.8700 0.8800 0.8200 0.8449 14,717,111 -0.02(-2.35%)
Mar 01, 2024 0.8700 0.8797 0.8504 0.8652 10,023,085 +0.00(+0.15%)
Feb 29, 2024 0.8670 0.8903 0.8601 0.8639 5,231,919 +0.00(+0.40%)
Feb 28, 2024 0.9000 0.9001 0.8570 0.8605 13,965,778 -0.04(-4.19%)
Feb 27, 2024 0.9000 0.9221 0.8910 0.8981 8,818,003 -0.00(-0.26%)
Feb 26, 2024 0.9096 0.9363 0.8956 0.9004 8,330,785 -0.00(-0.27%)
Feb 23, 2024 0.9200 0.9254 0.8900 0.9028 7,319,366 -0.02(-1.86%)
Feb 22, 2024 0.9493 0.9580 0.9060 0.9199 12,300,378 -0.03(-2.72%)
Feb 21, 2024 0.9700 0.9728 0.9400 0.9456 8,938,842 -0.01(-1.11%)
Feb 20, 2024 0.9710 0.9897 0.9510 0.9562 8,633,815 -0.04(-3.68%)
Feb 16, 2024 0.9900 1.010 0.9757 0.9927 8,724,697 -0.02(-1.71%)
Feb 15, 2024 0.9800 1.010 0.9530 1.010 7,124,760 +0.06(+6.16%)
Feb 14, 2024 0.9800 0.9850 0.9313 0.9514 12,806,819 -0.01(-1.17%)
Feb 13, 2024 1.010 1.030 0.9603 0.9627 17,314,754 -0.06(-5.62%)
Feb 12, 2024 1.020 1.030 1.010 1.020 2,576,500 +0.00(+0.00%)
Feb 09, 2024 0.9900 1.040 0.9893 1.020 3,221,693 +0.02(+2.00%)
Feb 08, 2024 0.9729 1.010 0.9703 1.000 4,811,019 +0.02(+2.48%)
Feb 07, 2024 0.9600 0.9823 0.9523 0.9758 8,705,577 +0.01(+1.20%)
Feb 06, 2024 0.9500 0.9798 0.9420 0.9642 7,668,815 +0.02(+2.28%)
Feb 05, 2024 1.000 0.9999 0.9400 0.9427 7,557,916 -0.05(-5.27%)
Feb 02, 2024 0.9900 1.020 0.9900 0.9951 3,954,016 -0.00(-0.49%)
Feb 01, 2024 0.9700 1.010 0.9626 1.000 6,915,276 +0.04(+4.36%)
Jan 31, 2024 0.9880 1.010 0.9513 0.9582 5,752,236 -0.03(-3.48%)
Jan 30, 2024 0.9861 1.010 0.9701 0.9927 3,917,041 +0.00(+0.32%)
Jan 29, 2024 0.9500 0.9899 0.9450 0.9895 3,396,205 +0.03(+3.05%)
Jan 26, 2024 0.9679 0.9849 0.9537 0.9602 1,709,534 -0.02(-1.87%)
Jan 25, 2024 0.9700 0.9825 0.9477 0.9785 3,299,183 +0.01(+0.88%)
Jan 24, 2024 0.9950 1.020 0.9600 0.9700 4,197,087 -0.03(-2.71%)
Jan 23, 2024 0.9400 0.9997 0.9400 0.9970 8,308,777 +0.05(+5.51%)
Jan 22, 2024 0.9300 0.9577 0.9220 0.9449 4,344,103 +0.01(+0.78%)
Jan 19, 2024 0.9600 0.9694 0.9200 0.9376 6,435,437 -0.04(-4.16%)
Jan 18, 2024 0.9500 0.9851 0.9302 0.9783 12,578,326 +0.02(+2.23%)
Jan 17, 2024 0.9558 0.9613 0.9382 0.9570 2,787,046 +0.00(+0.13%)
Jan 16, 2024 0.9700 0.9741 0.9340 0.9558 6,349,117 -0.03(-2.60%)
Jan 12, 2024 0.9800 1.010 0.9761 0.9813 6,181,256 +0.00(+0.15%)
Jan 11, 2024 0.9500 0.9925 0.9410 0.9798 4,792,756 +0.02(+1.67%)
Jan 10, 2024 0.9700 0.9836 0.9520 0.9637 4,031,963 -0.00(-0.13%)
Jan 09, 2024 0.9800 1.020 0.9411 0.9650 10,565,932 -0.03(-3.05%)
Jan 08, 2024 0.9500 1.010 0.9421 0.9954 9,535,317 +0.05(+4.98%)
Jan 05, 2024 0.9350 0.9611 0.9250 0.9482 5,394,329 +0.01(+0.71%)
Jan 04, 2024 0.9203 0.9507 0.9170 0.9415 4,560,908 +0.02(+1.99%)
Jan 03, 2024 0.9600 0.9622 0.9100 0.9231 11,123,715 -0.04(-3.82%)
Jan 02, 2024 0.9500 1.020 0.9408 0.9598 11,771,994 +0.01(+0.81%)
Dec 29, 2023 0.9600 0.9845 0.9495 0.9521 11,029,596 -0.02(-1.75%)
Dec 28, 2023 0.9700 1.010 0.9601 0.9691 4,920,907 -0.01(-1.28%)
Dec 27, 2023 0.9500 1.010 0.9500 0.9817 13,554,340 +0.02(+1.73%)
Dec 26, 2023 0.9900 0.9951 0.9400 0.9650 25,214,598 -0.04(-3.50%)
Dec 22, 2023 0.9800 1.020 0.9720 1.000 4,425,900 +0.02(+2.04%)
Dec 21, 2023 0.9900 1.020 0.9619 0.9800 4,846,687 +0.00(+0.00%)
Dec 20, 2023 1.050 1.070 0.9800 0.9800 3,797,053 -0.07(-6.67%)
Dec 19, 2023 0.9900 1.070 0.9880 1.050 7,100,968 +0.07(+6.97%)
Dec 18, 2023 1.000 1.020 0.9700 0.9816 12,536,020 -0.00(-0.39%)
Dec 15, 2023 0.9957 1.020 0.9700 0.9854 14,185,434 -0.01(-1.46%)
Dec 14, 2023 1.000 1.050 0.9950 1.000 6,646,804 +0.02(+2.28%)
Dec 13, 2023 0.9200 1.020 0.9000 0.9777 13,611,320 +0.06(+6.06%)
Dec 12, 2023 0.9555 0.9578 0.9200 0.9218 6,257,328 -0.03(-3.46%)
Dec 11, 2023 0.9400 0.9599 0.9240 0.9548 7,658,613 +0.00(+0.48%)
Dec 08, 2023 0.9400 0.9651 0.9300 0.9502 5,476,816 +0.01(+0.83%)
Dec 07, 2023 0.9429 0.9549 0.9206 0.9424 4,805,514 -0.01(-0.59%)
Dec 06, 2023 0.9600 0.9893 0.9301 0.9480 4,545,408 +0.00(+0.31%)
Dec 05, 2023 0.9900 0.9974 0.9451 0.9451 7,121,652 -0.05(-5.24%)
Dec 04, 2023 0.9390 1.010 0.9121 0.9974 9,159,454 +0.05(+4.99%)
Dec 01, 2023 0.9200 1.000 0.9062 0.9500 8,714,872 +0.03(+3.15%)
Nov 30, 2023 0.9423 0.9789 0.9110 0.9210 6,480,020 -0.01(-0.79%)
Nov 29, 2023 0.9454 1.010 0.9230 0.9283 11,464,386 -0.00(-0.43%)
Nov 28, 2023 0.9353 0.9400 0.9031 0.9323 9,376,469 -0.01(-0.99%)
Nov 27, 2023 1.020 1.020 0.9145 0.9416 14,098,239 -0.10(-9.46%)
Nov 24, 2023 0.9952 1.040 0.9930 1.040 1,346,416 +0.04(+4.50%)
Nov 22, 2023 0.9900 1.010 0.9815 0.9952 1,947,046 +0.01(+1.40%)
Nov 21, 2023 0.9900 1.010 0.9521 0.9815 3,394,832 -0.01(-1.33%)
Nov 20, 2023 1.020 1.020 0.9756 0.9947 5,184,429 -0.03(-2.48%)
Nov 17, 2023 1.020 1.060 0.9982 1.020 3,390,626 -0.02(-1.92%)
Nov 16, 2023 1.010 1.050 0.9803 1.040 4,747,837 +0.02(+1.96%)
Nov 15, 2023 1.040 1.060 1.000 1.020 3,208,194 +0.01(+0.99%)
Nov 14, 2023 0.9200 1.020 0.9150 1.010 6,385,148 +0.11(+12.30%)
Nov 13, 2023 0.9000 0.9370 0.8801 0.8994 3,202,628 -0.00(-0.41%)
Nov 10, 2023 0.8918 0.9059 0.8600 0.9031 3,666,622 +0.02(+2.29%)
Nov 09, 2023 0.9000 0.9250 0.8751 0.8829 5,407,076 -0.02(-2.11%)
Nov 08, 2023 0.9200 0.9244 0.8600 0.9019 6,924,746 -0.02(-2.44%)
Nov 07, 2023 0.9600 0.9998 0.8211 0.9245 43,160,380 -0.21(-18.19%)
Nov 06, 2023 1.130 1.180 1.080 1.130 7,473,353 +0.04(+3.67%)
Nov 03, 2023 1.030 1.100 1.025 1.090 3,288,171 +0.08(+7.92%)
Nov 02, 2023 0.9300 1.020 0.9201 1.010 5,435,830 +0.10(+10.89%)
Nov 01, 2023 0.9400 0.9489 0.8913 0.9108 3,880,514 -0.04(-4.46%)
Oct 31, 2023 0.9319 0.9550 0.9077 0.9533 1,347,724 +0.04(+4.25%)
Oct 30, 2023 0.9100 0.9300 0.8820 0.9144 2,951,964 +0.00(+0.25%)
Oct 27, 2023 0.9519 0.9600 0.9101 0.9121 992,982 -0.04(-3.98%)
Oct 26, 2023 0.9000 0.9600 0.9000 0.9499 1,970,711 +0.04(+4.61%)
Oct 25, 2023 0.9300 0.9391 0.9018 0.9080 3,366,066 -0.02(-2.17%)
Oct 24, 2023 0.9300 0.9693 0.9201 0.9281 2,269,392 +0.01(+0.54%)
Oct 23, 2023 0.9900 0.9929 0.9200 0.9231 3,067,173 -0.07(-6.66%)
Oct 20, 2023 0.9400 1.005 0.9290 0.9890 2,738,520 +0.05(+5.13%)
Oct 19, 2023 1.000 0.9985 0.9406 0.9407 2,582,902 -0.05(-4.83%)
Oct 18, 2023 1.000 1.030 0.9698 0.9884 2,602,580 -0.00(-0.32%)
Oct 17, 2023 0.9200 1.010 0.9109 0.9916 7,423,013 +0.07(+8.16%)
Oct 16, 2023 1.020 0.9888 0.8900 0.9168 8,152,420 -0.11(-10.99%)
Oct 13, 2023 1.020 1.050 1.010 1.030 1,786,920 +0.01(+0.98%)
Oct 12, 2023 1.070 1.090 1.010 1.020 3,904,346 -0.06(-5.56%)
Oct 11, 2023 1.120 1.140 1.070 1.080 2,570,811 -0.03(-2.70%)
Oct 10, 2023 1.110 1.150 1.080 1.110 2,646,089 +0.04(+3.74%)
Oct 09, 2023 1.070 1.080 1.040 1.070 1,359,950 -0.03(-2.73%)
Oct 06, 2023 1.050 1.120 1.050 1.100 2,201,396 +0.03(+2.80%)
Oct 05, 2023 1.030 1.090 1.030 1.070 1,701,737 +0.02(+1.90%)
Oct 04, 2023 1.050 1.070 1.010 1.050 1,901,899 +0.00(+0.00%)
Oct 03, 2023 1.080 1.097 1.030 1.050 2,561,010 -0.03(-2.78%)
Oct 02, 2023 1.080 1.110 1.060 1.080 1,781,296 +0.00(+0.00%)
Sep 29, 2023 1.090 1.110 1.070 1.080 2,788,498 -0.01(-0.92%)
Sep 28, 2023 1.070 1.110 1.060 1.090 1,735,958 +0.01(+0.93%)
Sep 27, 2023 1.150 1.170 1.060 1.080 2,704,049 -0.04(-3.57%)
Sep 26, 2023 1.100 1.135 1.100 1.120 1,634,857 +0.02(+1.82%)
Sep 25, 2023 1.100 1.120 1.100 1.100 2,011,526 +0.00(+0.00%)
Sep 22, 2023 1.100 1.120 1.080 1.100 1,411,973 +0.02(+1.85%)
Sep 21, 2023 1.070 1.100 1.050 1.080 1,759,019 +0.00(+0.00%)
Sep 20, 2023 1.070 1.110 1.070 1.080 2,022,171 +0.01(+0.93%)
Sep 19, 2023 1.090 1.220 1.060 1.070 2,769,514 -0.03(-2.73%)
Sep 18, 2023 1.120 1.150 1.080 1.100 2,959,854 -0.03(-2.65%)
Sep 15, 2023 1.150 1.160 1.105 1.130 5,761,062 +0.00(+0.00%)
Sep 14, 2023 1.220 1.240 1.130 1.130 6,451,148 -0.09(-7.38%)
Sep 13, 2023 1.300 1.330 1.200 1.220 6,043,935 -0.11(-8.27%)
Sep 12, 2023 1.340 1.380 1.325 1.330 3,148,310 -0.02(-1.48%)
Sep 11, 2023 1.300 1.410 1.275 1.350 6,859,517 +0.10(+7.57%)
Sep 08, 2023 1.300 1.320 1.240 1.255 2,391,630 -0.06(-4.20%)
Sep 07, 2023 1.280 1.310 1.260 1.310 2,664,702 -0.01(-0.76%)
Sep 06, 2023 1.300 1.330 1.270 1.320 2,819,026 +0.02(+1.54%)
Sep 05, 2023 1.320 1.360 1.260 1.300 2,546,840 -0.03(-2.26%)
Sep 01, 2023 1.340 1.390 1.320 1.330 2,517,847 +0.02(+1.53%)
Aug 31, 2023 1.370 1.410 1.310 1.310 2,371,594 -0.07(-5.07%)
Aug 30, 2023 1.370 1.405 1.350 1.380 2,913,506 +0.01(+0.73%)
Aug 29, 2023 1.250 1.390 1.234 1.370 4,748,871 +0.14(+11.38%)
Aug 28, 2023 1.290 1.310 1.215 1.230 2,920,081 -0.03(-2.38%)
Aug 25, 2023 1.260 1.295 1.220 1.260 3,167,434 -0.01(-0.79%)
Aug 24, 2023 1.330 1.330 1.220 1.270 4,147,146 -0.03(-2.31%)
Aug 23, 2023 1.330 1.360 1.290 1.300 2,185,831 -0.03(-2.26%)
Aug 22, 2023 1.320 1.360 1.290 1.330 3,345,523 +0.00(+0.00%)
Aug 21, 2023 1.370 1.400 1.270 1.330 3,126,745 -0.02(-1.48%)
Aug 18, 2023 1.330 1.370 1.251 1.350 5,217,191 -0.02(-1.46%)
Aug 17, 2023 1.410 1.439 1.360 1.370 3,855,326 -0.04(-2.84%)
Aug 16, 2023 1.410 1.465 1.380 1.410 4,626,567 -0.01(-0.70%)
Aug 15, 2023 1.520 1.550 1.410 1.420 5,717,787 -0.14(-8.97%)
Aug 14, 2023 1.490 1.600 1.460 1.560 6,723,538 +0.06(+4.00%)
Aug 11, 2023 1.300 1.530 1.300 1.500 9,923,451 +0.18(+13.64%)
Aug 10, 2023 1.420 1.540 1.300 1.320 9,793,113 -0.07(-5.04%)
Aug 09, 2023 1.470 1.630 1.360 1.390 20,591,212 +0.06(+4.51%)
Aug 08, 2023 1.240 1.370 1.180 1.330 9,709,923 +0.07(+5.56%)
Aug 07, 2023 1.330 1.350 1.210 1.260 4,497,553 -0.06(-4.55%)
Aug 04, 2023 1.350 1.375 1.300 1.320 5,192,278 -0.03(-2.22%)
Aug 03, 2023 1.240 1.370 1.210 1.350 5,534,856 +0.09(+7.14%)
Aug 02, 2023 1.250 1.280 1.200 1.260 4,633,188 -0.04(-3.08%)
Aug 01, 2023 1.280 1.340 1.260 1.300 7,642,299 +0.05(+4.00%)
Jul 31, 2023 1.160 1.260 1.141 1.250 6,165,785 +0.12(+10.62%)
Jul 28, 2023 1.100 1.140 1.080 1.130 3,472,902 +0.04(+3.67%)
Jul 27, 2023 1.170 1.190 1.070 1.090 3,486,077 -0.05(-4.39%)
Jul 26, 2023 1.060 1.160 1.060 1.140 3,215,597 +0.05(+4.59%)
Jul 25, 2023 1.100 1.120 1.070 1.090 3,100,412 -0.03(-2.68%)
Jul 24, 2023 1.180 1.187 1.060 1.120 7,086,796 -0.05(-4.27%)
Jul 21, 2023 1.180 1.210 1.160 1.170 3,948,449 +0.02(+1.74%)
Jul 20, 2023 1.200 1.240 1.120 1.150 9,752,137 -0.02(-1.71%)
Jul 19, 2023 1.060 1.190 1.052 1.170 8,666,028 +0.11(+10.38%)
Jul 18, 2023 1.040 1.080 1.010 1.060 5,721,596 +0.03(+2.91%)
Jul 17, 2023 0.9800 1.040 0.9415 1.030 6,047,815 +0.03(+3.17%)
Jul 14, 2023 1.000 1.050 0.9800 0.9984 7,622,123 +0.02(+2.07%)
Jul 13, 2023 0.9300 1.010 0.9254 0.9782 25,204,076 +0.06(+6.33%)
Jul 12, 2023 0.9100 0.9454 0.9022 0.9200 10,134,049 -0.00(-0.22%)
Jul 11, 2023 0.8896 0.9400 0.8880 0.9220 6,724,973 +0.03(+3.06%)
Jul 10, 2023 0.8200 0.9037 0.8150 0.8946 11,814,766 +0.06(+7.73%)
Jul 07, 2023 0.7900 0.8420 0.7875 0.8304 14,219,976 +0.05(+6.85%)
Jul 06, 2023 0.8500 0.8500 0.7662 0.7772 21,258,264 -0.08(-8.99%)
Jul 05, 2023 0.8700 0.8720 0.8401 0.8540 7,548,219 -0.02(-2.24%)
Jul 03, 2023 0.8733 0.9187 0.8600 0.8736 5,751,343 -0.02(-2.62%)
Jun 30, 2023 0.8800 0.8971 0.8600 0.8971 14,491,701 +0.02(+2.54%)
Jun 29, 2023 0.8620 0.9099 0.8610 0.8749 6,654,262 +0.00(+0.39%)
Jun 28, 2023 0.8400 0.8880 0.8370 0.8715 8,807,981 +0.03(+3.04%)
Jun 27, 2023 0.8500 0.8686 0.8350 0.8458 6,779,254 -0.01(-0.83%)
Jun 26, 2023 0.9000 0.9320 0.8500 0.8529 7,530,958 -0.03(-3.79%)
Jun 23, 2023 0.8800 0.9584 0.8630 0.8865 57,750,496 +0.00(+0.48%)
Jun 22, 2023 0.8300 0.8888 0.8150 0.8823 14,847,939 +0.04(+4.23%)
Jun 21, 2023 0.8600 0.8781 0.8166 0.8465 16,189,207 -0.00(-0.46%)
Jun 20, 2023 0.9050 0.9139 0.8407 0.8504 21,561,620 -0.05(-5.74%)
Jun 16, 2023 1.020 1.020 0.8922 0.9022 22,186,844 -0.09(-9.30%)
Jun 15, 2023 0.9400 1.010 0.9200 0.9947 11,266,311 +0.05(+5.67%)
Jun 14, 2023 1.000 1.015 0.9325 0.9413 14,729,350 -0.09(-8.61%)
Jun 13, 2023 0.9552 1.030 0.9515 1.030 5,413,167 +0.07(+7.83%)
Jun 12, 2023 0.9900 1.000 0.9460 0.9552 11,903,835 -0.04(-4.48%)
Jun 09, 2023 0.9900 1.020 0.9663 1.000 3,459,575 +0.03(+3.54%)
Jun 08, 2023 1.000 1.000 0.9442 0.9658 6,818,641 -0.03(-3.42%)
Jun 07, 2023 1.030 1.070 0.9613 1.000 10,245,383 -0.03(-2.91%)
Jun 06, 2023 1.030 1.050 1.000 1.030 4,365,442 +0.00(+0.00%)
Jun 05, 2023 0.8800 1.040 0.8800 1.030 10,262,550 +0.15(+16.54%)
Jun 02, 2023 0.8700 0.8975 0.8507 0.8838 4,931,045 +0.04(+4.23%)
Jun 01, 2023 0.8356 0.8900 0.8116 0.8479 4,956,893 +0.00(+0.12%)
May 31, 2023 0.8600 0.8723 0.8095 0.8469 14,304,908 -0.02(-1.79%)
May 30, 2023 0.9500 0.9699 0.8503 0.8623 9,356,235 -0.09(-9.13%)
May 26, 2023 0.9651 0.9997 0.9432 0.9489 5,408,898 -0.03(-3.12%)
May 25, 2023 0.9765 0.9940 0.9237 0.9795 6,614,940 -0.01(-1.46%)
May 24, 2023 0.9900 1.020 0.9501 0.9940 8,177,551 -0.02(-1.58%)
May 23, 2023 1.060 1.070 0.9900 1.010 4,317,612 -0.06(-5.61%)
May 22, 2023 1.010 1.075 1.000 1.070 5,111,574 +0.05(+4.90%)
May 19, 2023 1.070 1.070 1.000 1.020 3,843,114 -0.04(-3.77%)
May 18, 2023 1.070 1.100 1.040 1.060 4,028,828 +0.00(+0.00%)
May 17, 2023 1.020 1.070 1.000 1.060 3,591,905 +0.05(+4.95%)
May 16, 2023 0.9400 1.030 0.9411 1.010 6,863,371 +0.04(+3.87%)
May 15, 2023 0.9863 0.9900 0.9500 0.9724 7,788,250 -0.00(-0.27%)
May 12, 2023 0.9560 0.9873 0.9349 0.9750 10,797,810 +0.02(+2.60%)
May 11, 2023 0.9161 0.9580 0.9011 0.9503 10,135,210 +0.03(+3.57%)
May 10, 2023 0.9300 0.9468 0.8600 0.9175 13,425,565 -0.01(-1.34%)
May 09, 2023 0.8910 0.9340 0.8453 0.9300 13,662,372 +0.05(+6.09%)
May 08, 2023 0.8100 0.8790 0.8100 0.8766 7,626,229 +0.07(+8.22%)
May 05, 2023 0.7632 0.8160 0.7632 0.8100 5,810,390 +0.05(+6.75%)
May 04, 2023 0.7800 0.7900 0.7411 0.7588 3,207,741 -0.01(-0.73%)
May 03, 2023 0.7300 0.7800 0.7300 0.7644 4,220,924 +0.03(+4.30%)
May 02, 2023 0.7800 0.7810 0.7139 0.7329 7,672,599 -0.05(-6.01%)
May 01, 2023 0.7500 0.7899 0.7401 0.7798 7,105,200 +0.04(+5.58%)
Apr 28, 2023 0.7421 0.7640 0.7192 0.7386 6,523,391 +0.00(+0.46%)
Apr 27, 2023 0.7422 0.7683 0.7325 0.7352 3,304,001 +0.01(+1.04%)
Apr 26, 2023 0.7317 0.7399 0.7078 0.7276 7,476,961 -0.00(-0.57%)
Apr 25, 2023 0.7700 0.7701 0.7300 0.7318 7,042,154 -0.04(-4.97%)
Apr 24, 2023 0.7800 0.7840 0.7320 0.7701 8,946,952 -0.01(-1.47%)
Apr 21, 2023 0.7950 0.8071 0.7800 0.7816 5,380,073 -0.02(-2.31%)
Apr 20, 2023 0.8101 0.8182 0.7930 0.8001 4,802,299 -0.01(-1.22%)
Apr 19, 2023 0.8530 0.8556 0.8100 0.8100 4,345,357 -0.04(-5.02%)
Apr 18, 2023 0.9050 0.9090 0.8506 0.8528 3,466,524 -0.02(-2.62%)
Apr 17, 2023 0.8433 0.8859 0.8210 0.8757 6,461,810 +0.05(+5.84%)
Apr 14, 2023 0.8300 0.8500 0.8050 0.8274 4,791,296 -0.00(-0.51%)
Apr 13, 2023 0.8200 0.8599 0.8101 0.8316 5,455,910 +0.03(+3.14%)
Apr 12, 2023 0.8465 0.8679 0.8049 0.8063 4,894,514 -0.04(-4.51%)
Apr 11, 2023 0.8400 0.8636 0.8381 0.8444 3,245,823 +0.01(+0.75%)
Apr 10, 2023 0.8170 0.8399 0.8100 0.8381 4,328,729 +0.01(+0.67%)
Apr 06, 2023 0.8092 0.8397 0.7900 0.8325 2,229,331 +0.02(+2.49%)
Apr 05, 2023 0.8127 0.8300 0.7850 0.8123 5,662,406 -0.00(-0.10%)
Apr 04, 2023 0.8494 0.8600 0.8041 0.8131 6,715,147 -0.04(-4.27%)
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.