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

Ast Spacemobile Inc (NQ: ASTS )

2.355 -0.155 (-6.18%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 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 (%)
Aug 31, 2022 12.04 13.27 11.77 12.02 1,448,341 +0.05(+0.42%)
Aug 30, 2022 12.42 12.66 11.58 11.97 1,196,157 -0.21(-1.72%)
Aug 29, 2022 12.01 12.80 11.99 12.18 1,565,475 +0.31(+2.61%)
Aug 26, 2022 11.42 12.25 11.31 11.87 2,374,984 +0.65(+5.79%)
Aug 25, 2022 12.41 12.55 11.19 11.22 1,643,951 -1.15(-9.30%)
Aug 24, 2022 12.63 13.32 11.60 12.37 2,467,934 -0.07(-0.56%)
Aug 23, 2022 11.64 12.53 11.30 12.44 1,512,867 +1.01(+8.84%)
Aug 22, 2022 12.11 12.34 11.34 11.43 1,274,894 -0.86(-7.00%)
Aug 19, 2022 11.89 12.57 11.81 12.29 1,257,024 +0.12(+0.99%)
Aug 18, 2022 13.49 13.77 11.88 12.17 2,253,951 -1.17(-8.77%)
Aug 17, 2022 14.27 14.27 13.08 13.34 2,195,022 -0.59(-4.24%)
Aug 16, 2022 11.72 14.25 11.43 13.93 5,440,714 +1.18(+9.25%)
Aug 15, 2022 12.16 13.60 12.01 12.75 4,909,822 +1.12(+9.63%)
Aug 12, 2022 11.39 11.79 10.91 11.63 2,438,195 +0.76(+6.99%)
Aug 11, 2022 9.790 12.30 9.770 10.87 7,285,688 +1.71(+18.67%)
Aug 10, 2022 8.820 9.170 8.430 9.160 1,608,566 +0.87(+10.49%)
Aug 09, 2022 7.580 9.120 7.440 8.290 3,563,017 +0.74(+9.80%)
Aug 08, 2022 7.930 7.940 7.360 7.550 705,811 -0.36(-4.55%)
Aug 05, 2022 7.850 8.075 7.490 7.910 710,051 +0.08(+1.02%)
Aug 04, 2022 7.430 7.940 7.320 7.830 942,143 +0.52(+7.11%)
Aug 03, 2022 6.750 7.355 6.750 7.310 952,570 +0.63(+9.43%)
Aug 02, 2022 6.800 6.978 6.570 6.680 1,031,568 -0.23(-3.33%)
Aug 01, 2022 7.050 7.140 6.850 6.910 709,093 -0.12(-1.71%)
Jul 29, 2022 7.180 7.228 6.920 7.030 845,428 -0.11(-1.54%)
Jul 28, 2022 6.380 7.200 6.300 7.140 1,380,957 +0.77(+12.09%)
Jul 27, 2022 6.120 6.380 6.050 6.370 665,706 +0.31(+5.12%)
Jul 26, 2022 6.310 6.320 6.010 6.060 775,270 -0.30(-4.72%)
Jul 25, 2022 6.350 6.470 6.130 6.360 576,329 -0.01(-0.16%)
Jul 22, 2022 6.630 6.640 6.320 6.370 532,388 -0.29(-4.35%)
Jul 21, 2022 6.550 6.680 6.400 6.660 550,598 +0.00(+0.00%)
Jul 20, 2022 6.670 6.850 6.490 6.660 875,151 +0.07(+1.06%)
Jul 19, 2022 6.410 6.590 6.350 6.590 422,724 +0.29(+4.60%)
Jul 18, 2022 6.500 6.657 6.230 6.300 474,857 -0.13(-2.02%)
Jul 15, 2022 6.400 6.600 6.210 6.430 496,193 +0.08(+1.26%)
Jul 14, 2022 6.190 6.370 6.030 6.350 424,917 +0.13(+2.09%)
Jul 13, 2022 6.370 6.468 6.200 6.220 677,188 -0.34(-5.18%)
Jul 12, 2022 6.820 6.890 6.350 6.560 647,127 -0.22(-3.24%)
Jul 11, 2022 6.590 6.780 6.450 6.780 606,434 +0.25(+3.83%)
Jul 08, 2022 6.500 6.670 6.401 6.530 314,823 -0.07(-1.06%)
Jul 07, 2022 6.320 6.610 6.281 6.600 385,328 +0.38(+6.11%)
Jul 06, 2022 6.490 6.520 6.200 6.220 389,505 -0.27(-4.16%)
Jul 05, 2022 6.330 6.490 6.141 6.490 362,387 +0.16(+2.53%)
Jul 01, 2022 6.230 6.470 6.190 6.330 281,741 +0.05(+0.80%)
Jun 30, 2022 6.340 6.440 6.100 6.280 482,156 -0.12(-1.88%)
Jun 29, 2022 6.210 6.510 5.960 6.400 797,564 +0.06(+0.95%)
Jun 28, 2022 6.630 6.710 6.255 6.340 522,660 -0.14(-2.16%)
Jun 27, 2022 6.700 6.830 6.450 6.480 446,641 -0.23(-3.43%)
Jun 24, 2022 6.950 6.955 6.530 6.710 685,279 -0.08(-1.18%)
Jun 23, 2022 6.750 6.800 6.450 6.790 603,732 +0.19(+2.88%)
Jun 22, 2022 6.500 6.770 6.500 6.600 481,479 +0.06(+0.92%)
Jun 21, 2022 6.580 6.730 6.490 6.540 694,415 +0.15(+2.35%)
Jun 17, 2022 6.240 6.450 6.170 6.390 729,600 +0.28(+4.58%)
Jun 16, 2022 6.120 6.220 5.900 6.110 892,505 -0.23(-3.63%)
Jun 15, 2022 6.180 6.440 6.110 6.340 950,225 +0.18(+2.92%)
Jun 14, 2022 6.630 6.693 6.100 6.160 1,146,758 -0.37(-5.67%)
Jun 13, 2022 6.980 7.040 6.050 6.530 1,600,108 +0.12(+1.95%)
Jun 10, 2022 6.850 6.950 6.310 6.405 1,405,398 -0.69(-9.79%)
Jun 09, 2022 7.400 7.450 6.890 7.100 1,053,192 -0.27(-3.66%)
Jun 08, 2022 7.600 7.640 7.260 7.370 714,204 -0.32(-4.16%)
Jun 07, 2022 7.600 7.800 7.420 7.690 610,222 -0.01(-0.13%)
Jun 06, 2022 8.630 8.645 7.670 7.700 1,254,208 -0.78(-9.20%)
Jun 03, 2022 8.660 8.796 8.410 8.480 319,337 -0.26(-2.97%)
Jun 02, 2022 8.200 8.740 8.200 8.740 481,344 +0.47(+5.68%)
Jun 01, 2022 8.550 8.910 8.160 8.270 733,165 -0.05(-0.60%)
May 31, 2022 8.160 8.640 8.080 8.320 631,669 +0.05(+0.60%)
May 27, 2022 7.600 8.350 7.600 8.270 990,383 +0.70(+9.25%)
May 26, 2022 7.330 7.890 7.280 7.570 807,997 +0.24(+3.27%)
May 25, 2022 7.100 7.425 7.050 7.330 625,767 +0.20(+2.81%)
May 24, 2022 7.650 7.720 7.030 7.130 727,502 -0.65(-8.35%)
May 23, 2022 7.700 7.820 7.365 7.780 836,311 +0.05(+0.65%)
May 20, 2022 7.340 7.750 7.090 7.730 1,168,587 +0.62(+8.72%)
May 19, 2022 7.030 7.440 7.000 7.110 716,133 -0.17(-2.34%)
May 18, 2022 7.440 7.786 7.110 7.280 583,675 -0.17(-2.28%)
May 17, 2022 7.090 7.470 6.750 7.450 673,718 +0.44(+6.28%)
May 16, 2022 7.510 7.700 6.830 7.010 984,131 -0.66(-8.60%)
May 13, 2022 7.790 7.960 7.550 7.670 1,110,496 +0.06(+0.79%)
May 12, 2022 6.750 8.050 6.700 7.610 1,770,262 +0.59(+8.40%)
May 11, 2022 6.870 7.300 6.530 7.020 1,217,968 +0.06(+0.86%)
May 10, 2022 7.840 7.990 6.690 6.960 1,666,859 -0.67(-8.78%)
May 09, 2022 8.500 8.500 7.360 7.630 1,487,002 -1.12(-12.80%)
May 06, 2022 8.490 8.790 7.950 8.750 791,413 +0.28(+3.31%)
May 05, 2022 8.720 8.840 8.373 8.470 565,925 -0.45(-5.04%)
May 04, 2022 8.460 8.970 8.210 8.920 797,948 +0.41(+4.82%)
May 03, 2022 8.500 8.870 7.900 8.510 2,488,095 +0.55(+6.91%)
May 02, 2022 7.490 8.140 7.435 7.960 1,063,377 +0.43(+5.71%)
Apr 29, 2022 7.770 8.100 7.501 7.530 594,189 -0.37(-4.68%)
Apr 28, 2022 7.560 8.060 6.933 7.900 1,268,981 +0.72(+10.03%)
Apr 27, 2022 7.320 7.630 7.100 7.180 707,379 -0.13(-1.78%)
Apr 26, 2022 7.730 7.790 7.270 7.310 876,959 -0.42(-5.43%)
Apr 25, 2022 7.440 7.860 7.330 7.730 716,165 +0.31(+4.18%)
Apr 22, 2022 7.740 7.980 7.194 7.420 835,025 -0.40(-5.12%)
Apr 21, 2022 8.180 8.200 7.671 7.820 684,070 -0.26(-3.22%)
Apr 20, 2022 8.330 8.330 7.920 8.080 689,478 -0.16(-1.94%)
Apr 19, 2022 8.320 8.539 8.010 8.240 1,265,131 +0.09(+1.10%)
Apr 18, 2022 9.080 9.130 7.965 8.150 1,371,318 -1.00(-10.93%)
Apr 14, 2022 9.630 9.750 9.128 9.150 576,339 -0.56(-5.77%)
Apr 13, 2022 9.730 9.970 9.560 9.710 268,931 -0.03(-0.31%)
Apr 12, 2022 10.15 10.24 9.520 9.740 509,358 -0.18(-1.81%)
Apr 11, 2022 9.910 10.24 9.755 9.920 332,991 -0.10(-1.00%)
Apr 08, 2022 10.19 10.40 9.880 10.02 539,783 -0.27(-2.62%)
Apr 07, 2022 10.37 10.56 9.950 10.29 438,455 -0.14(-1.34%)
Apr 06, 2022 10.04 10.46 9.560 10.43 1,082,168 +0.15(+1.46%)
Apr 05, 2022 10.41 10.75 10.14 10.28 736,641 -0.18(-1.72%)
Apr 04, 2022 10.71 11.13 10.41 10.46 693,318 -0.13(-1.23%)
Apr 01, 2022 10.08 10.64 9.810 10.59 804,706 +0.61(+6.11%)
Mar 31, 2022 10.23 10.62 9.910 9.980 847,369 -0.32(-3.11%)
Mar 30, 2022 10.95 11.14 10.20 10.30 758,159 -0.66(-6.02%)
Mar 29, 2022 10.90 11.35 10.80 10.96 869,218 +0.23(+2.14%)
Mar 28, 2022 10.52 11.13 10.24 10.73 1,034,225 +0.38(+3.67%)
Mar 25, 2022 10.49 10.66 10.08 10.35 593,783 -0.13(-1.24%)
Mar 24, 2022 10.01 10.71 10.01 10.48 982,135 +0.68(+6.94%)
Mar 23, 2022 10.18 10.33 9.750 9.800 1,151,607 -0.42(-4.11%)
Mar 22, 2022 9.800 10.55 9.760 10.22 1,364,564 +0.33(+3.34%)
Mar 21, 2022 10.07 10.31 9.640 9.890 859,706 -0.15(-1.49%)
Mar 18, 2022 9.290 10.21 9.290 10.04 1,649,053 +0.61(+6.47%)
Mar 17, 2022 9.090 9.550 8.890 9.430 979,026 +0.23(+2.50%)
Mar 16, 2022 8.500 9.400 8.360 9.200 1,600,915 +0.87(+10.44%)
Mar 15, 2022 8.710 8.710 7.600 8.330 1,904,170 -0.39(-4.47%)
Mar 14, 2022 9.290 9.350 8.530 8.720 1,849,448 -0.79(-8.31%)
Mar 11, 2022 10.50 10.70 9.110 9.510 7,801,679 -0.07(-0.73%)
Mar 10, 2022 8.860 9.760 8.658 9.580 3,832,719 -0.20(-2.04%)
Mar 09, 2022 8.710 11.48 7.850 9.780 53,388,684 +3.03(+44.89%)
Mar 08, 2022 6.250 6.980 6.250 6.750 759,961 +0.45(+7.14%)
Mar 07, 2022 6.830 6.990 6.290 6.300 765,248 -0.53(-7.76%)
Mar 04, 2022 7.020 7.070 6.630 6.830 518,401 -0.23(-3.26%)
Mar 03, 2022 7.280 7.290 6.840 7.060 492,486 +0.01(+0.14%)
Mar 02, 2022 7.180 7.250 6.940 7.050 382,024 -0.05(-0.70%)
Mar 01, 2022 7.100 7.370 7.030 7.100 521,694 +0.02(+0.28%)
Feb 28, 2022 6.960 7.300 6.880 7.080 798,084 +0.12(+1.72%)
Feb 25, 2022 6.800 7.270 6.510 6.960 766,618 +0.16(+2.35%)
Feb 24, 2022 5.870 6.890 5.820 6.800 763,915 +0.48(+7.59%)
Feb 23, 2022 6.460 6.650 6.030 6.320 766,437 +0.02(+0.32%)
Feb 22, 2022 6.470 6.570 6.250 6.300 751,686 -0.37(-5.55%)
Feb 18, 2022 6.670 0 +0.29(+4.55%)
Feb 17, 2022 6.800 6.980 6.330 6.380 667,408 -0.49(-7.13%)
Feb 16, 2022 6.620 6.870 6.270 6.870 767,091 +0.27(+4.09%)
Feb 15, 2022 6.150 6.840 6.120 6.600 1,326,870 +0.67(+11.30%)
Feb 14, 2022 5.640 6.160 5.630 5.930 613,298 +0.20(+3.49%)
Feb 11, 2022 5.970 6.030 5.595 5.730 434,683 -0.16(-2.72%)
Feb 10, 2022 6.150 6.400 5.860 5.890 1,383,393 -0.36(-5.76%)
Feb 09, 2022 5.770 6.290 5.730 6.250 787,699 +0.62(+11.01%)
Feb 08, 2022 5.740 5.740 5.500 5.630 734,284 -0.10(-1.75%)
Feb 07, 2022 5.770 5.975 5.510 5.730 726,911 +0.01(+0.17%)
Feb 04, 2022 5.520 5.740 5.417 5.720 544,090 +0.27(+4.95%)
Feb 03, 2022 5.660 5.390 5.450 654,912 -0.37(-6.36%)
Feb 02, 2022 6.160 6.220 5.730 5.820 680,457 -0.17(-2.84%)
Feb 01, 2022 5.840 6.060 5.520 5.990 827,105 +0.24(+4.17%)
Jan 31, 2022 5.380 5.750 1,230,928 +0.48(+9.11%)
Jan 28, 2022 5.080 5.340 4.840 5.270 1,057,193 +0.14(+2.73%)
Jan 27, 2022 5.310 5.350 5.040 5.130 805,154 -0.09(-1.72%)
Jan 26, 2022 5.500 5.660 5.170 5.220 989,812 -0.10(-1.88%)
Jan 25, 2022 5.420 5.570 5.150 5.320 871,531 -0.22(-3.97%)
Jan 24, 2022 5.480 5.590 4.920 5.540 2,182,119 -0.06(-1.07%)
Jan 21, 2022 6.040 6.090 5.580 5.600 1,505,754 -0.49(-8.05%)
Jan 20, 2022 6.190 6.530 6.070 6.090 875,064 +0.03(+0.50%)
Jan 19, 2022 6.140 6.300 5.977 6.060 693,406 -0.07(-1.14%)
Jan 18, 2022 6.400 6.450 6.090 6.130 1,042,849 -0.39(-5.98%)
Jan 14, 2022 6.520 0 +0.00(+0.00%)
Jan 13, 2022 6.930 6.990 6.490 6.520 1,075,487 -0.40(-5.78%)
Jan 12, 2022 7.380 7.450 6.880 6.920 1,002,195 -0.33(-4.55%)
Jan 11, 2022 7.090 7.280 6.850 7.250 767,360 +0.20(+2.84%)
Jan 10, 2022 7.250 7.370 6.850 7.050 1,382,964 -0.41(-5.50%)
Jan 07, 2022 7.420 7.750 7.370 7.460 759,429 +0.05(+0.67%)
Jan 06, 2022 7.340 7.450 7.070 7.410 959,985 +0.18(+2.49%)
Jan 05, 2022 7.940 8.000 7.190 7.230 1,505,390 -0.71(-8.94%)
Jan 04, 2022 8.250 8.370 7.850 7.940 783,355 -0.28(-3.41%)
Jan 03, 2022 8.020 8.405 7.950 8.220 562,428 +0.28(+3.53%)
Dec 31, 2021 8.140 8.250 7.845 7.940 767,083 -0.20(-2.46%)
Dec 30, 2021 7.740 8.395 7.740 8.140 976,912 +0.37(+4.76%)
Dec 29, 2021 7.950 8.080 7.690 7.770 1,044,681 -0.25(-3.12%)
Dec 28, 2021 8.220 8.320 7.852 8.020 1,030,638 -0.29(-3.49%)
Dec 27, 2021 8.850 8.880 8.210 8.310 741,004 -0.40(-4.59%)
Dec 23, 2021 8.500 8.830 8.371 8.710 582,267 +0.25(+2.96%)
Dec 22, 2021 8.410 8.540 8.250 8.460 559,248 +0.08(+0.95%)
Dec 21, 2021 8.150 8.550 8.150 8.380 733,101 +0.28(+3.46%)
Dec 20, 2021 8.320 8.324 7.950 8.100 621,076 -0.31(-3.69%)
Dec 17, 2021 8.130 8.640 7.830 8.410 1,025,147 +0.23(+2.81%)
Dec 16, 2021 8.590 8.720 8.110 8.180 692,832 -0.23(-2.73%)
Dec 15, 2021 8.240 8.520 7.890 8.410 993,372 +0.10(+1.20%)
Dec 14, 2021 8.210 8.690 8.173 8.310 787,562 -0.19(-2.24%)
Dec 13, 2021 8.650 8.700 8.260 8.500 767,959 -0.21(-2.41%)
Dec 10, 2021 9.090 9.233 8.560 8.710 1,170,870 -0.32(-3.54%)
Dec 09, 2021 9.560 9.620 8.980 9.030 639,032 -0.46(-4.85%)
Dec 08, 2021 9.300 9.730 8.910 9.490 735,247 +0.20(+2.15%)
Dec 07, 2021 8.650 9.420 8.543 9.290 1,167,778 +0.87(+10.33%)
Dec 06, 2021 8.250 8.470 7.800 8.420 2,973,385 -0.82(-8.87%)
Dec 03, 2021 9.410 9.600 8.880 9.240 1,729,717 -0.20(-2.12%)
Dec 02, 2021 9.500 9.700 9.310 9.440 1,076,317 -0.05(-0.53%)
Dec 01, 2021 10.06 10.28 9.280 9.490 1,200,030 -0.47(-4.72%)
Nov 30, 2021 10.16 10.50 10.15 9.960 1,271,079 -0.42(-4.05%)
Nov 29, 2021 10.86 11.02 10.30 10.38 898,032 -0.51(-4.68%)
Nov 26, 2021 10.58 11.00 10.58 10.89 711,985 +0.00(+0.00%)
Nov 24, 2021 10.51 11.03 10.42 10.89 787,076 +0.22(+2.06%)
Nov 23, 2021 11.29 11.34 10.30 10.67 2,382,073 -0.85(-7.38%)
Nov 22, 2021 11.78 11.82 11.06 11.52 1,397,004 -0.19(-1.62%)
Nov 19, 2021 11.71 12.17 11.54 11.71 723,465 -0.15(-1.26%)
Nov 18, 2021 12.07 11.88 11.70 11.86 1,390,471 -0.23(-1.90%)
Nov 17, 2021 12.25 12.43 11.65 12.09 1,088,648 -0.38(-3.05%)
Nov 16, 2021 11.82 12.63 11.36 12.47 1,691,443 -0.05(-0.40%)
Nov 15, 2021 13.14 13.15 12.24 12.52 1,025,415 -0.33(-2.57%)
Nov 12, 2021 12.60 12.93 12.37 12.85 795,974 +0.36(+2.88%)
Nov 11, 2021 12.12 12.76 11.96 12.49 770,626 +0.56(+4.69%)
Nov 10, 2021 12.40 11.88 11.93 670,700 -0.55(-4.41%)
Nov 09, 2021 11.78 12.82 11.68 12.48 1,903,668 +0.68(+5.76%)
Nov 08, 2021 12.25 12.49 11.65 11.80 1,052,211 -0.39(-3.20%)
Nov 05, 2021 12.65 12.75 12.08 12.19 724,922 -0.28(-2.25%)
Nov 04, 2021 12.09 12.57 12.08 12.47 730,291 +0.41(+3.40%)
Nov 03, 2021 11.93 12.54 11.85 12.06 1,123,131 +0.21(+1.77%)
Nov 02, 2021 11.77 11.89 11.50 11.85 591,111 +0.12(+1.02%)
Nov 01, 2021 11.28 11.95 11.69 11.73 844,278 +0.54(+4.83%)
Oct 29, 2021 11.10 11.30 10.95 11.19 565,960 +0.00(+0.00%)
Oct 28, 2021 10.87 11.24 10.67 11.19 608,901 +0.40(+3.71%)
Oct 27, 2021 11.13 11.51 10.78 10.79 991,986 -0.27(-2.44%)
Oct 26, 2021 10.79 11.06 1,229,197 +0.27(+2.50%)
Oct 25, 2021 10.23 10.97 10.22 10.79 911,632 +0.56(+5.47%)
Oct 22, 2021 10.48 10.48 10.06 10.23 658,613 -0.21(-2.01%)
Oct 21, 2021 10.43 10.75 10.39 10.44 543,177 -0.06(-0.57%)
Oct 20, 2021 10.45 10.58 10.27 10.50 1,053,569 +0.16(+1.55%)
Oct 19, 2021 10.44 10.66 10.31 10.34 557,414 -0.01(-0.10%)
Oct 18, 2021 10.24 10.46 10.14 10.35 545,143 +0.14(+1.37%)
Oct 15, 2021 10.64 10.78 10.20 10.21 661,169 -0.43(-4.04%)
Oct 14, 2021 11.03 11.03 10.50 10.64 569,638 -0.23(-2.12%)
Oct 13, 2021 10.98 11.22 10.62 10.87 809,375 +0.09(+0.83%)
Oct 12, 2021 10.30 10.82 10.22 10.78 867,333 +0.70(+6.94%)
Oct 11, 2021 10.00 10.35 10.00 10.08 560,564 +0.02(+0.20%)
Oct 08, 2021 10.30 10.46 9.980 10.06 1,073,775 -0.32(-3.08%)
Oct 07, 2021 10.40 10.73 10.31 10.38 596,362 +0.18(+1.76%)
Oct 06, 2021 10.15 10.42 10.03 10.20 829,319 -0.23(-2.21%)
Oct 05, 2021 10.37 10.74 10.27 10.43 656,535 +0.04(+0.38%)
Oct 04, 2021 10.28 10.70 10.02 10.39 1,116,907 -0.15(-1.42%)
Oct 01, 2021 10.91 11.10 10.37 10.54 1,199,795 -0.28(-2.59%)
Sep 30, 2021 11.13 11.29 10.71 10.82 1,503,278 -0.24(-2.17%)
Sep 29, 2021 11.46 11.84 10.96 11.06 1,067,735 -0.31(-2.73%)
Sep 28, 2021 11.90 12.15 11.31 11.37 968,094 -0.75(-6.19%)
Sep 27, 2021 11.70 12.45 11.65 12.12 1,138,729 +0.44(+3.77%)
Sep 24, 2021 11.85 12.11 11.61 11.68 515,352 -0.25(-2.10%)
Sep 23, 2021 11.26 12.03 11.11 11.93 1,028,055 +0.65(+5.76%)
Sep 22, 2021 11.41 11.74 11.11 11.28 1,145,706 -0.10(-0.88%)
Sep 21, 2021 11.71 11.96 11.12 11.38 1,205,547 -0.17(-1.47%)
Sep 20, 2021 12.15 12.55 10.91 11.55 4,329,856 -1.40(-10.81%)
Sep 17, 2021 11.97 13.20 11.84 12.95 5,811,700 +1.27(+10.87%)
Sep 16, 2021 11.13 11.73 10.88 11.68 951,018 +0.55(+4.94%)
Sep 15, 2021 11.22 11.31 10.83 11.13 1,012,881 -0.20(-1.77%)
Sep 14, 2021 11.89 12.43 11.33 11.33 1,098,483 -0.65(-5.43%)
Sep 13, 2021 11.65 12.29 11.36 11.98 1,023,157 +0.31(+2.66%)
Sep 10, 2021 11.89 12.26 11.59 11.67 1,157,803 -0.20(-1.68%)
Sep 09, 2021 11.60 11.95 11.03 11.87 1,239,503 +0.00(+0.00%)
Sep 08, 2021 11.90 11.95 11.51 11.87 982,903 +0.14(+1.19%)
Sep 07, 2021 12.45 12.58 11.70 11.73 1,066,453 -0.63(-5.10%)
Sep 03, 2021 12.52 12.91 12.06 12.36 1,077,401 -0.02(-0.16%)
Sep 02, 2021 12.27 12.99 12.25 12.38 1,566,050 +0.12(+0.98%)
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.