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

Outbrain Inc (NQ: OB )

4.580 -0.040 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2023 4.500 4.760 4.420 4.630 219,709 +0.14(+3.12%)
May 30, 2023 4.670 4.700 4.410 4.490 90,379 -0.18(-3.85%)
May 26, 2023 4.650 4.720 4.600 4.670 92,015 +0.02(+0.43%)
May 25, 2023 4.470 4.750 4.291 4.650 113,541 +0.24(+5.44%)
May 24, 2023 4.750 4.750 4.350 4.410 140,128 -0.33(-6.96%)
May 23, 2023 4.420 4.810 4.420 4.740 199,544 +0.31(+7.00%)
May 22, 2023 4.400 4.560 4.330 4.430 316,517 +0.00(+0.00%)
May 19, 2023 4.410 4.490 4.400 4.430 189,484 +0.06(+1.37%)
May 18, 2023 4.140 4.420 4.140 4.370 142,701 +0.23(+5.56%)
May 17, 2023 3.960 4.160 3.850 4.140 177,754 +0.20(+5.08%)
May 16, 2023 3.840 3.970 3.840 3.940 123,200 +0.06(+1.55%)
May 15, 2023 3.830 3.890 3.795 3.880 167,848 +0.09(+2.37%)
May 12, 2023 3.790 3.940 3.750 3.790 68,279 +0.00(+0.00%)
May 11, 2023 3.710 3.880 3.680 3.790 161,997 +0.01(+0.26%)
May 10, 2023 3.670 3.845 3.600 3.780 172,441 +0.15(+4.13%)
May 09, 2023 3.750 3.810 3.370 3.630 102,624 -0.07(-1.89%)
May 08, 2023 3.550 3.735 3.510 3.700 179,926 -0.01(-0.27%)
May 05, 2023 3.670 3.850 3.520 3.710 130,288 +0.06(+1.64%)
May 04, 2023 3.690 3.740 3.600 3.650 66,325 -0.08(-2.14%)
May 03, 2023 3.870 3.895 3.730 3.730 57,274 -0.13(-3.37%)
May 02, 2023 3.890 3.950 3.810 3.860 113,342 -0.01(-0.26%)
May 01, 2023 3.800 3.920 3.730 3.870 123,257 +0.04(+1.04%)
Apr 28, 2023 3.890 3.900 3.800 3.830 81,204 -0.09(-2.30%)
Apr 27, 2023 3.860 3.980 3.750 3.920 68,891 +0.14(+3.70%)
Apr 26, 2023 3.890 3.905 3.720 3.780 93,324 -0.10(-2.58%)
Apr 25, 2023 4.120 4.168 3.820 3.880 123,030 -0.29(-6.95%)
Apr 24, 2023 4.180 4.225 4.135 4.170 57,762 +0.00(+0.00%)
Apr 21, 2023 4.280 4.370 4.100 4.170 64,625 -0.16(-3.70%)
Apr 20, 2023 4.320 4.395 4.300 4.330 33,375 +0.00(+0.00%)
Apr 19, 2023 4.300 4.440 4.300 4.330 55,773 +0.05(+1.17%)
Apr 18, 2023 4.350 4.360 4.270 4.280 37,551 -0.06(-1.38%)
Apr 17, 2023 4.360 4.370 4.290 4.340 36,999 +0.01(+0.23%)
Apr 14, 2023 4.420 4.490 4.260 4.330 72,372 -0.12(-2.70%)
Apr 13, 2023 4.500 4.670 4.430 4.450 38,316 -0.04(-0.89%)
Apr 12, 2023 4.590 4.600 4.480 4.490 62,699 -0.12(-2.60%)
Apr 11, 2023 4.500 4.700 4.500 4.610 89,533 +0.09(+1.99%)
Apr 10, 2023 4.430 4.600 4.428 4.520 131,651 +0.12(+2.73%)
Apr 06, 2023 4.180 4.490 4.180 4.400 111,868 +0.23(+5.52%)
Apr 05, 2023 4.190 4.210 4.080 4.170 73,475 -0.05(-1.18%)
Apr 04, 2023 4.230 4.280 4.100 4.220 112,002 +0.01(+0.24%)
Apr 03, 2023 4.050 4.210 4.050 4.210 55,163 +0.08(+1.94%)
Mar 31, 2023 3.990 4.170 3.960 4.130 45,292 +0.17(+4.29%)
Mar 30, 2023 4.000 4.060 3.920 3.960 61,774 -0.06(-1.49%)
Mar 29, 2023 4.150 4.150 3.965 4.020 39,164 -0.06(-1.47%)
Mar 28, 2023 4.050 4.180 4.040 4.080 63,372 -0.01(-0.24%)
Mar 27, 2023 4.020 4.135 3.910 4.090 77,291 +0.13(+3.28%)
Mar 24, 2023 4.080 4.140 3.935 3.960 75,433 -0.19(-4.58%)
Mar 23, 2023 4.200 4.413 4.060 4.150 35,259 -0.01(-0.24%)
Mar 22, 2023 4.130 4.290 4.075 4.160 85,014 +0.00(+0.00%)
Mar 21, 2023 4.090 4.180 4.040 4.160 76,101 +0.16(+4.00%)
Mar 20, 2023 4.180 4.180 3.970 4.000 58,575 -0.12(-2.91%)
Mar 17, 2023 4.180 4.330 4.070 4.120 277,615 -0.10(-2.37%)
Mar 16, 2023 4.060 4.270 3.970 4.220 101,747 +0.03(+0.72%)
Mar 15, 2023 4.250 4.250 4.050 4.190 75,824 -0.11(-2.56%)
Mar 14, 2023 4.400 4.450 4.190 4.300 86,213 -0.01(-0.23%)
Mar 13, 2023 4.360 4.530 4.190 4.310 133,378 +0.11(+2.62%)
Mar 10, 2023 4.570 4.640 4.180 4.200 266,739 -0.45(-9.68%)
Mar 09, 2023 4.750 4.830 4.560 4.650 108,415 -0.07(-1.48%)
Mar 08, 2023 4.730 4.870 4.705 4.720 64,402 -0.06(-1.26%)
Mar 07, 2023 4.760 4.880 4.590 4.780 99,327 +0.01(+0.21%)
Mar 06, 2023 4.900 4.930 4.710 4.770 282,099 -0.10(-2.05%)
Mar 03, 2023 5.180 5.225 4.820 4.870 235,215 -0.13(-2.60%)
Mar 02, 2023 4.170 5.020 4.170 5.000 262,270 +0.70(+16.28%)
Mar 01, 2023 4.440 4.500 4.290 4.300 68,035 -0.12(-2.71%)
Feb 28, 2023 4.390 4.470 4.370 4.420 95,367 +0.03(+0.68%)
Feb 27, 2023 4.490 4.491 4.350 4.390 95,350 -0.05(-1.13%)
Feb 24, 2023 4.710 4.760 4.420 4.440 81,502 -0.38(-7.88%)
Feb 23, 2023 5.010 5.010 4.800 4.820 79,772 -0.14(-2.82%)
Feb 22, 2023 5.100 5.190 4.930 4.960 149,864 -0.14(-2.75%)
Feb 21, 2023 5.000 5.350 4.800 5.100 171,895 +0.10(+2.00%)
Feb 17, 2023 5.240 5.245 4.990 5.000 194,396 -0.22(-4.21%)
Feb 16, 2023 5.160 5.400 5.150 5.220 130,337 -0.01(-0.19%)
Feb 15, 2023 5.110 5.240 5.050 5.230 155,409 +0.09(+1.75%)
Feb 14, 2023 4.950 5.210 4.890 5.140 133,128 +0.14(+2.80%)
Feb 13, 2023 4.900 5.100 4.870 5.000 114,705 +0.12(+2.46%)
Feb 10, 2023 4.910 4.990 4.850 4.880 95,686 -0.06(-1.21%)
Feb 09, 2023 5.200 5.230 4.898 4.940 175,753 -0.23(-4.45%)
Feb 08, 2023 5.150 5.240 5.080 5.170 114,479 +0.01(+0.19%)
Feb 07, 2023 5.130 5.210 5.080 5.160 133,898 +0.03(+0.58%)
Feb 06, 2023 5.160 5.250 5.120 5.130 118,746 -0.06(-1.16%)
Feb 03, 2023 4.920 5.210 4.920 5.190 221,982 +0.14(+2.77%)
Feb 02, 2023 5.030 5.190 4.990 5.050 273,991 +0.10(+2.02%)
Feb 01, 2023 4.910 5.060 4.890 4.950 202,927 +0.03(+0.61%)
Jan 31, 2023 4.830 4.990 4.760 4.920 172,972 +0.12(+2.50%)
Jan 30, 2023 4.930 4.930 4.800 4.800 45,024 -0.16(-3.23%)
Jan 27, 2023 4.930 5.040 4.890 4.960 117,528 +0.03(+0.61%)
Jan 26, 2023 5.000 5.000 4.790 4.930 153,014 -0.07(-1.40%)
Jan 25, 2023 4.770 5.000 4.661 5.000 158,981 +0.19(+3.95%)
Jan 24, 2023 4.540 4.980 4.510 4.810 211,302 +0.24(+5.25%)
Jan 23, 2023 4.370 4.580 4.360 4.570 173,247 +0.20(+4.58%)
Jan 20, 2023 4.220 4.390 4.100 4.370 309,813 +0.21(+5.05%)
Jan 19, 2023 4.110 4.220 4.070 4.160 269,621 +0.01(+0.24%)
Jan 18, 2023 4.340 4.390 4.150 4.150 192,828 -0.17(-3.94%)
Jan 17, 2023 4.270 4.340 4.130 4.320 147,933 +0.02(+0.47%)
Jan 13, 2023 4.130 4.310 4.130 4.300 102,510 +0.12(+2.87%)
Jan 12, 2023 4.240 4.330 4.080 4.180 284,419 -0.06(-1.42%)
Jan 11, 2023 4.290 4.305 4.190 4.240 146,432 -0.01(-0.24%)
Jan 10, 2023 4.210 4.260 4.135 4.250 134,550 +0.09(+2.16%)
Jan 09, 2023 4.070 4.258 4.050 4.160 152,694 +0.13(+3.23%)
Jan 06, 2023 3.950 4.070 3.880 4.030 131,253 +0.12(+3.07%)
Jan 05, 2023 3.930 3.985 3.870 3.910 149,319 -0.05(-1.26%)
Jan 04, 2023 3.920 4.050 3.910 3.960 175,086 +0.09(+2.33%)
Jan 03, 2023 3.650 3.960 3.650 3.870 215,331 +0.25(+6.91%)
Dec 30, 2022 3.630 3.790 3.465 3.620 294,360 -0.07(-1.90%)
Dec 29, 2022 3.440 3.720 3.370 3.690 231,165 +0.33(+9.82%)
Dec 28, 2022 3.440 3.510 3.340 3.360 133,944 -0.09(-2.61%)
Dec 27, 2022 3.510 3.570 3.430 3.450 168,606 -0.12(-3.36%)
Dec 23, 2022 3.520 3.605 3.440 3.570 140,370 +0.04(+1.13%)
Dec 22, 2022 3.740 3.740 3.440 3.530 271,703 -0.26(-6.86%)
Dec 21, 2022 3.650 3.860 3.600 3.790 307,331 +0.14(+3.84%)
Dec 20, 2022 3.780 3.815 3.620 3.650 240,677 -0.18(-4.70%)
Dec 19, 2022 3.920 4.060 3.750 3.830 373,906 -0.14(-3.53%)
Dec 16, 2022 3.550 3.990 3.480 3.970 831,265 +0.58(+17.11%)
Dec 15, 2022 3.420 3.460 3.360 3.390 148,479 -0.12(-3.42%)
Dec 14, 2022 3.540 3.600 3.420 3.510 203,652 +0.04(+1.15%)
Dec 13, 2022 3.690 3.810 3.450 3.470 281,912 -0.10(-2.80%)
Dec 12, 2022 3.400 3.585 3.330 3.570 276,014 +0.17(+5.00%)
Dec 09, 2022 3.460 3.590 3.390 3.400 191,299 -0.09(-2.58%)
Dec 08, 2022 3.540 3.685 3.460 3.490 266,476 -0.06(-1.69%)
Dec 07, 2022 3.560 3.690 3.490 3.550 198,497 -0.06(-1.66%)
Dec 06, 2022 3.770 3.770 3.490 3.610 307,501 -0.17(-4.50%)
Dec 05, 2022 3.810 3.882 3.800 3.780 171,353 -0.07(-1.82%)
Dec 02, 2022 3.820 3.900 3.610 3.850 189,039 -0.01(-0.26%)
Dec 01, 2022 3.890 4.029 3.760 3.860 212,960 -0.02(-0.52%)
Nov 30, 2022 3.700 3.910 3.570 3.880 308,063 +0.20(+5.43%)
Nov 29, 2022 3.610 3.750 3.540 3.680 191,927 +0.04(+1.10%)
Nov 28, 2022 4.160 4.190 3.450 3.640 535,105 -0.40(-9.90%)
Nov 25, 2022 4.040 4.130 3.980 4.040 62,269 -0.06(-1.46%)
Nov 23, 2022 4.160 4.200 4.090 4.100 167,142 -0.07(-1.68%)
Nov 22, 2022 4.190 4.210 4.030 4.170 200,731 -0.02(-0.48%)
Nov 21, 2022 4.050 4.235 4.040 4.190 320,237 +0.11(+2.70%)
Nov 18, 2022 4.210 4.210 4.030 4.080 166,305 -0.04(-0.97%)
Nov 17, 2022 4.060 4.260 4.050 4.120 391,769 -0.05(-1.20%)
Nov 16, 2022 4.190 4.260 4.060 4.170 237,384 +0.04(+0.97%)
Nov 15, 2022 4.280 4.390 4.045 4.130 362,261 -0.09(-2.13%)
Nov 14, 2022 4.220 4.405 4.200 4.220 394,564 -0.24(-5.38%)
Nov 11, 2022 4.220 4.520 4.200 4.460 381,907 +0.06(+1.36%)
Nov 10, 2022 4.130 4.580 4.040 4.400 440,570 +0.65(+17.33%)
Nov 09, 2022 3.900 4.019 3.675 3.750 395,163 -0.16(-4.09%)
Nov 08, 2022 3.950 4.040 3.680 3.910 134,829 -0.02(-0.51%)
Nov 07, 2022 3.830 4.015 3.700 3.930 148,138 +0.17(+4.52%)
Nov 04, 2022 3.990 4.000 3.630 3.760 219,276 -0.19(-4.81%)
Nov 03, 2022 4.130 4.210 3.940 3.950 198,433 -0.25(-5.95%)
Nov 02, 2022 4.350 4.200 4.200 157,572 -0.15(-3.45%)
Nov 01, 2022 4.340 4.429 4.260 4.350 175,645 +0.07(+1.64%)
Oct 31, 2022 4.250 4.340 4.050 4.280 113,083 -0.01(-0.23%)
Oct 28, 2022 4.230 4.310 4.040 4.290 230,810 +0.09(+2.14%)
Oct 27, 2022 4.240 4.320 3.940 4.200 131,835 -0.02(-0.47%)
Oct 26, 2022 4.300 4.395 4.030 4.220 147,007 -0.09(-2.09%)
Oct 25, 2022 4.150 4.345 4.080 4.310 178,247 +0.20(+4.87%)
Oct 24, 2022 4.150 4.165 3.940 4.110 131,767 -0.03(-0.72%)
Oct 21, 2022 4.050 4.141 3.930 4.140 143,930 +0.11(+2.73%)
Oct 20, 2022 3.980 4.170 3.900 4.030 130,169 +0.06(+1.51%)
Oct 19, 2022 4.090 4.120 3.880 3.970 247,157 -0.18(-4.34%)
Oct 18, 2022 4.220 4.360 4.100 4.150 286,349 -0.05(-1.19%)
Oct 17, 2022 3.990 4.229 3.970 4.200 186,957 +0.28(+7.14%)
Oct 14, 2022 4.060 4.080 3.910 3.920 191,005 -0.10(-2.49%)
Oct 13, 2022 3.840 4.065 3.710 4.020 231,332 +0.08(+2.03%)
Oct 12, 2022 3.910 3.985 3.840 3.940 196,145 +0.01(+0.25%)
Oct 11, 2022 3.950 3.985 3.795 3.930 174,739 -0.04(-1.01%)
Oct 10, 2022 4.050 4.050 3.890 3.970 206,602 -0.09(-2.22%)
Oct 07, 2022 4.170 4.210 3.990 4.060 262,837 -0.17(-4.02%)
Oct 06, 2022 4.130 4.265 4.080 4.230 310,405 +0.11(+2.67%)
Oct 05, 2022 3.860 4.145 3.860 4.120 227,091 +0.18(+4.57%)
Oct 04, 2022 3.670 4.030 3.660 3.940 413,931 +0.32(+8.84%)
Oct 03, 2022 3.680 3.730 3.570 3.620 731,030 -0.03(-0.82%)
Sep 30, 2022 3.590 3.750 3.590 3.650 231,669 +0.04(+1.11%)
Sep 29, 2022 3.600 3.610 3.510 3.610 234,670 -0.02(-0.55%)
Sep 28, 2022 3.640 3.720 3.590 3.630 443,414 -0.02(-0.55%)
Sep 27, 2022 3.630 3.745 3.595 3.650 257,546 +0.05(+1.39%)
Sep 26, 2022 3.650 3.780 3.560 3.600 227,436 -0.06(-1.64%)
Sep 23, 2022 3.640 3.790 3.630 3.660 255,871 -0.06(-1.61%)
Sep 22, 2022 3.540 3.780 3.460 3.720 484,735 +0.23(+6.59%)
Sep 21, 2022 3.430 3.615 3.420 3.490 673,570 -0.08(-2.24%)
Sep 20, 2022 3.650 3.760 3.560 3.570 381,613 -0.17(-4.55%)
Sep 19, 2022 3.570 3.760 3.450 3.740 725,085 +0.13(+3.60%)
Sep 16, 2022 3.830 3.860 3.515 3.610 1,990,915 -0.29(-7.44%)
Sep 15, 2022 4.000 4.050 3.890 3.900 432,168 -0.10(-2.50%)
Sep 14, 2022 4.140 4.150 3.855 4.000 689,276 -0.14(-3.38%)
Sep 13, 2022 4.260 4.260 4.090 4.140 496,547 -0.20(-4.61%)
Sep 12, 2022 4.260 4.425 4.260 4.340 351,640 +0.08(+1.88%)
Sep 09, 2022 4.260 4.400 4.200 4.260 344,194 +0.04(+0.95%)
Sep 08, 2022 4.180 4.250 4.070 4.220 317,397 -0.03(-0.71%)
Sep 07, 2022 4.230 4.380 4.170 4.250 588,657 -0.02(-0.47%)
Sep 06, 2022 4.270 4.340 4.170 4.270 245,095 -0.02(-0.47%)
Sep 02, 2022 4.430 4.430 4.260 4.290 216,238 -0.09(-2.05%)
Sep 01, 2022 4.350 4.400 4.170 4.380 317,224 -0.03(-0.68%)
Aug 31, 2022 4.510 4.600 4.380 4.410 287,692 -0.10(-2.22%)
Aug 30, 2022 4.770 4.867 4.485 4.510 301,232 -0.23(-4.85%)
Aug 29, 2022 4.680 4.900 4.660 4.740 162,473 -0.01(-0.21%)
Aug 26, 2022 4.780 4.880 4.680 4.750 209,016 -0.06(-1.25%)
Aug 25, 2022 4.730 4.885 4.645 4.810 233,615 +0.12(+2.56%)
Aug 24, 2022 4.380 4.720 4.260 4.690 451,396 +0.27(+6.11%)
Aug 23, 2022 4.390 4.560 4.330 4.420 377,271 +0.00(+0.00%)
Aug 22, 2022 4.580 4.625 4.370 4.420 475,404 -0.17(-3.70%)
Aug 19, 2022 4.900 4.900 4.570 4.590 699,211 -0.40(-8.02%)
Aug 18, 2022 4.950 5.100 4.730 4.990 451,158 +0.03(+0.60%)
Aug 17, 2022 5.330 5.330 4.940 4.960 503,488 -0.36(-6.77%)
Aug 16, 2022 5.750 5.870 5.220 5.320 618,845 -0.67(-11.19%)
Aug 15, 2022 5.700 6.110 5.600 5.990 342,899 +0.19(+3.28%)
Aug 12, 2022 5.200 5.972 5.100 5.800 655,040 +0.67(+13.06%)
Aug 11, 2022 6.350 6.350 5.130 5.130 1,186,220 -1.59(-23.66%)
Aug 10, 2022 6.550 6.920 6.470 6.720 445,016 +0.29(+4.51%)
Aug 09, 2022 6.340 6.510 6.225 6.430 455,636 +0.00(+0.00%)
Aug 08, 2022 6.150 6.520 6.150 6.430 205,474 +0.29(+4.72%)
Aug 05, 2022 6.020 6.200 5.860 6.140 254,557 -0.02(-0.32%)
Aug 04, 2022 5.990 6.190 5.890 6.160 169,496 +0.18(+3.01%)
Aug 03, 2022 5.850 6.135 5.810 5.980 345,393 +0.14(+2.40%)
Aug 02, 2022 5.570 5.880 5.560 5.840 225,078 +0.22(+3.91%)
Aug 01, 2022 5.520 5.680 5.360 5.620 223,242 +0.02(+0.36%)
Jul 29, 2022 5.600 5.640 5.390 5.600 382,128 +0.07(+1.27%)
Jul 28, 2022 5.400 5.560 5.260 5.530 156,747 +0.10(+1.84%)
Jul 27, 2022 5.300 5.440 5.205 5.430 168,246 +0.17(+3.23%)
Jul 26, 2022 5.240 5.380 5.120 5.260 215,851 -0.07(-1.31%)
Jul 25, 2022 5.210 5.330 4.820 5.330 350,045 +0.08(+1.52%)
Jul 22, 2022 5.620 5.620 5.200 5.250 149,814 -0.39(-6.91%)
Jul 21, 2022 5.430 5.690 5.430 5.640 223,411 +0.17(+3.11%)
Jul 20, 2022 5.320 5.550 5.270 5.470 317,413 +0.15(+2.82%)
Jul 19, 2022 5.270 5.525 5.270 5.320 307,751 +0.02(+0.38%)
Jul 18, 2022 5.380 5.540 5.280 5.300 214,425 -0.08(-1.49%)
Jul 15, 2022 5.220 5.380 5.180 5.380 194,407 +0.27(+5.28%)
Jul 14, 2022 5.290 5.380 4.980 5.110 541,595 -0.19(-3.58%)
Jul 13, 2022 5.050 5.360 5.050 5.300 320,660 +0.14(+2.71%)
Jul 12, 2022 5.100 5.240 5.080 5.160 148,513 +0.08(+1.57%)
Jul 11, 2022 5.190 5.330 5.050 5.080 128,065 -0.14(-2.68%)
Jul 08, 2022 5.170 5.260 5.075 5.220 220,900 +0.02(+0.38%)
Jul 07, 2022 5.130 5.310 5.130 5.200 182,657 +0.04(+0.78%)
Jul 06, 2022 5.350 5.460 5.130 5.160 212,999 -0.23(-4.27%)
Jul 05, 2022 5.010 5.390 4.742 5.390 242,026 +0.32(+6.31%)
Jul 01, 2022 4.960 5.170 4.830 5.070 235,765 +0.04(+0.80%)
Jun 30, 2022 4.960 5.090 4.850 5.030 210,519 +0.01(+0.20%)
Jun 29, 2022 5.040 5.170 4.950 5.020 214,955 -0.05(-0.99%)
Jun 28, 2022 5.410 5.430 5.060 5.070 273,822 -0.30(-5.59%)
Jun 27, 2022 5.510 5.650 5.290 5.370 291,828 -0.08(-1.47%)
Jun 24, 2022 5.470 5.650 5.330 5.450 2,480,936 +0.01(+0.18%)
Jun 23, 2022 5.180 5.455 4.980 5.440 400,471 +0.28(+5.43%)
Jun 22, 2022 5.000 5.320 5.000 5.160 456,595 +0.09(+1.78%)
Jun 21, 2022 5.120 5.380 5.040 5.070 530,206 -0.08(-1.55%)
Jun 17, 2022 4.700 5.220 4.690 5.150 1,001,944 +0.49(+10.52%)
Jun 16, 2022 5.150 5.200 4.600 4.660 1,321,166 -0.90(-16.19%)
Jun 15, 2022 5.550 5.600 5.350 5.560 349,801 +0.06(+1.09%)
Jun 14, 2022 5.490 5.540 5.370 5.500 258,962 +0.04(+0.73%)
Jun 13, 2022 5.120 5.500 4.850 5.460 451,526 +0.07(+1.30%)
Jun 10, 2022 5.430 5.665 5.330 5.390 505,262 -0.14(-2.53%)
Jun 09, 2022 5.810 5.840 5.510 5.530 429,309 -0.31(-5.31%)
Jun 08, 2022 5.950 6.060 5.820 5.840 349,345 -0.16(-2.67%)
Jun 07, 2022 5.830 6.020 5.700 6.000 309,659 +0.11(+1.87%)
Jun 06, 2022 6.050 6.130 5.690 5.890 284,243 -0.06(-1.01%)
Jun 03, 2022 5.870 6.000 5.740 5.950 243,075 -0.04(-0.67%)
Jun 02, 2022 5.740 6.155 5.670 5.990 533,121 +0.15(+2.57%)
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.