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

Plby Group Inc (NQ: PLBY )

1.020 UNCHANGED
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 (%)
Oct 31, 2023 0.6100 0.6736 0.6100 0.6410 619,301 +0.02(+3.07%)
Oct 30, 2023 0.6000 0.6300 0.5901 0.6219 280,345 +0.02(+3.68%)
Oct 27, 2023 0.6100 0.6233 0.5869 0.5998 329,317 -0.01(-1.90%)
Oct 26, 2023 0.6300 0.6385 0.6023 0.6114 208,632 -0.02(-2.75%)
Oct 25, 2023 0.6100 0.6364 0.6000 0.6287 574,224 +0.01(+2.28%)
Oct 24, 2023 0.6100 0.6400 0.6000 0.6147 216,862 +0.01(+1.60%)
Oct 23, 2023 0.6586 0.6586 0.5841 0.6050 609,858 +0.00(+0.00%)
Oct 20, 2023 0.6500 0.6590 0.6000 0.6050 348,825 +0.01(+1.31%)
Oct 19, 2023 0.6093 0.6500 0.5879 0.5972 496,955 -0.00(-0.47%)
Oct 18, 2023 0.6800 0.6800 0.6000 0.6000 361,530 -0.04(-6.38%)
Oct 17, 2023 0.6100 0.6990 0.6020 0.6409 597,843 +0.04(+6.57%)
Oct 16, 2023 0.6100 0.6160 0.5900 0.6014 677,019 +0.00(+0.23%)
Oct 13, 2023 0.6120 0.6250 0.5910 0.6000 579,259 -0.02(-3.23%)
Oct 12, 2023 0.6500 0.6700 0.6138 0.6200 479,577 -0.03(-4.60%)
Oct 11, 2023 0.6821 0.7161 0.6456 0.6499 775,904 -0.05(-7.25%)
Oct 10, 2023 0.6655 0.7150 0.6627 0.7007 599,101 +0.04(+6.17%)
Oct 09, 2023 0.6400 0.6700 0.6184 0.6600 1,108,499 +0.01(+1.54%)
Oct 06, 2023 0.6305 0.6501 0.6210 0.6500 843,272 +0.00(+0.00%)
Oct 05, 2023 0.7200 0.7200 0.5910 0.6500 1,123,899 -0.05(-6.88%)
Oct 04, 2023 0.7114 0.7500 0.6600 0.6980 1,038,665 -0.03(-4.12%)
Oct 03, 2023 0.7700 0.7900 0.7000 0.7280 1,123,296 -0.05(-6.06%)
Oct 02, 2023 0.8000 0.8251 0.7731 0.7750 310,768 -0.03(-3.25%)
Sep 29, 2023 0.8500 0.8500 0.7640 0.8010 545,980 -0.00(-0.21%)
Sep 28, 2023 0.8300 0.8343 0.7500 0.8027 757,102 -0.01(-1.74%)
Sep 27, 2023 0.8605 0.8950 0.7949 0.8169 686,111 -0.03(-3.89%)
Sep 26, 2023 0.8700 0.9100 0.8320 0.8500 437,462 -0.03(-3.41%)
Sep 25, 2023 0.8725 0.8900 0.8751 0.8800 570,172 +0.01(+1.50%)
Sep 22, 2023 1.020 1.030 0.8401 0.8670 2,150,651 -0.15(-15.00%)
Sep 21, 2023 1.040 1.050 1.010 1.020 293,811 -0.02(-1.92%)
Sep 20, 2023 1.040 1.110 1.040 1.040 324,654 -0.01(-0.95%)
Sep 19, 2023 1.030 1.070 1.010 1.050 383,554 +0.03(+2.44%)
Sep 18, 2023 1.070 1.080 1.020 1.025 415,087 -0.05(-4.21%)
Sep 15, 2023 1.070 1.100 1.060 1.070 370,085 +0.02(+1.90%)
Sep 14, 2023 1.050 1.090 1.045 1.050 278,272 +0.01(+0.96%)
Sep 13, 2023 1.080 1.080 1.040 1.040 352,809 -0.01(-0.95%)
Sep 12, 2023 1.080 1.100 1.050 1.050 296,259 -0.04(-3.67%)
Sep 11, 2023 1.080 1.100 1.040 1.090 318,405 +0.02(+1.87%)
Sep 08, 2023 1.150 1.150 1.040 1.070 1,496,870 -0.07(-6.14%)
Sep 07, 2023 1.240 1.240 1.120 1.140 1,305,123 -0.10(-8.06%)
Sep 06, 2023 1.290 1.290 1.220 1.240 688,403 -0.04(-3.13%)
Sep 05, 2023 1.310 1.325 1.280 1.280 430,583 -0.03(-2.29%)
Sep 01, 2023 1.320 1.349 1.290 1.310 423,099 +0.01(+0.77%)
Aug 31, 2023 1.320 1.370 1.290 1.300 342,804 -0.01(-0.76%)
Aug 30, 2023 1.290 1.320 1.282 1.310 347,564 +0.01(+0.77%)
Aug 29, 2023 1.310 1.330 1.280 1.300 373,030 +0.02(+1.56%)
Aug 28, 2023 1.330 1.350 1.260 1.280 508,970 -0.05(-3.76%)
Aug 25, 2023 1.310 1.360 1.285 1.330 736,045 +0.03(+2.31%)
Aug 24, 2023 1.400 1.400 1.280 1.300 1,233,182 -0.09(-6.47%)
Aug 23, 2023 1.410 1.410 1.375 1.390 294,228 -0.02(-1.42%)
Aug 22, 2023 1.410 1.445 1.360 1.410 559,485 +0.00(+0.00%)
Aug 21, 2023 1.430 1.430 1.350 1.410 621,003 +0.05(+3.68%)
Aug 18, 2023 1.360 1.400 1.340 1.360 321,289 -0.01(-0.73%)
Aug 17, 2023 1.390 1.405 1.340 1.370 669,864 -0.05(-3.52%)
Aug 16, 2023 1.440 1.450 1.395 1.420 345,884 -0.01(-0.70%)
Aug 15, 2023 1.470 1.490 1.380 1.430 1,498,628 -0.07(-4.67%)
Aug 14, 2023 1.550 1.560 1.485 1.500 681,436 -0.07(-4.46%)
Aug 11, 2023 1.550 1.580 1.501 1.570 466,778 +0.01(+0.32%)
Aug 10, 2023 1.600 1.650 1.480 1.565 2,112,969 -0.09(-5.72%)
Aug 09, 2023 1.720 1.720 1.620 1.660 1,095,029 -0.05(-2.92%)
Aug 08, 2023 1.800 1.800 1.680 1.710 714,722 -0.08(-4.47%)
Aug 07, 2023 1.840 1.840 1.730 1.790 491,157 -0.02(-1.10%)
Aug 04, 2023 1.770 1.870 1.770 1.810 648,299 +0.05(+2.84%)
Aug 03, 2023 1.810 1.820 1.760 1.760 437,481 -0.04(-2.22%)
Aug 02, 2023 1.890 1.940 1.765 1.800 867,926 -0.09(-4.76%)
Aug 01, 2023 1.910 1.930 1.830 1.890 869,948 -0.04(-2.07%)
Jul 31, 2023 1.850 1.990 1.843 1.930 895,458 +0.08(+4.32%)
Jul 28, 2023 1.750 1.900 1.750 1.850 662,115 +0.09(+5.11%)
Jul 27, 2023 2.010 2.010 1.750 1.760 1,905,125 -0.23(-11.56%)
Jul 26, 2023 1.800 2.000 1.790 1.990 3,652,015 +0.19(+10.56%)
Jul 25, 2023 1.820 1.890 1.770 1.800 691,929 +0.00(+0.00%)
Jul 24, 2023 1.750 1.800 1.710 1.800 504,695 +0.09(+5.26%)
Jul 21, 2023 1.730 1.730 1.661 1.710 332,032 +0.01(+0.59%)
Jul 20, 2023 1.720 1.720 1.690 1.700 316,547 -0.04(-2.02%)
Jul 19, 2023 1.670 1.820 1.670 1.735 890,551 +0.09(+5.15%)
Jul 18, 2023 1.670 1.720 1.635 1.650 403,004 -0.02(-1.20%)
Jul 17, 2023 1.700 1.700 1.625 1.670 483,884 +0.01(+0.60%)
Jul 14, 2023 1.850 1.850 1.650 1.660 652,247 -0.16(-8.79%)
Jul 13, 2023 1.800 1.840 1.785 1.820 625,313 +0.05(+2.82%)
Jul 12, 2023 1.810 1.880 1.740 1.770 820,491 -0.01(-0.56%)
Jul 11, 2023 1.750 1.855 1.747 1.780 825,403 +0.05(+2.89%)
Jul 10, 2023 1.700 1.820 1.690 1.730 1,033,099 +0.03(+1.76%)
Jul 07, 2023 1.620 1.710 1.615 1.700 360,040 +0.09(+5.59%)
Jul 06, 2023 1.750 1.750 1.575 1.610 947,749 -0.13(-7.47%)
Jul 05, 2023 1.820 1.820 1.720 1.740 710,906 -0.08(-4.40%)
Jul 03, 2023 1.700 1.820 1.680 1.820 605,264 +0.14(+8.33%)
Jun 30, 2023 1.800 1.825 1.670 1.680 554,868 -0.12(-6.67%)
Jun 29, 2023 1.760 1.870 1.750 1.800 1,053,635 +0.05(+2.86%)
Jun 28, 2023 1.640 1.760 1.601 1.750 1,137,327 +0.11(+6.71%)
Jun 27, 2023 1.520 1.660 1.520 1.640 1,006,333 +0.10(+6.49%)
Jun 26, 2023 1.530 1.600 1.470 1.540 1,475,933 +0.01(+0.65%)
Jun 23, 2023 1.610 1.620 1.520 1.530 6,887,517 -0.11(-6.71%)
Jun 22, 2023 1.670 1.680 1.620 1.640 577,378 -0.02(-1.20%)
Jun 21, 2023 1.760 1.760 1.660 1.660 801,978 -0.10(-5.68%)
Jun 20, 2023 1.860 1.860 1.720 1.760 1,156,345 -0.10(-5.38%)
Jun 16, 2023 1.870 1.930 1.835 1.860 2,256,046 +0.02(+1.09%)
Jun 15, 2023 1.720 1.860 1.690 1.840 1,305,951 +0.12(+6.98%)
Jun 14, 2023 1.800 1.840 1.719 1.720 609,425 -0.07(-3.91%)
Jun 13, 2023 1.750 1.845 1.740 1.790 754,317 +0.05(+2.87%)
Jun 12, 2023 1.690 1.750 1.660 1.740 609,157 +0.05(+2.96%)
Jun 09, 2023 1.780 1.840 1.660 1.690 737,077 -0.08(-4.52%)
Jun 08, 2023 1.690 1.860 1.660 1.770 1,814,522 +0.07(+4.12%)
Jun 07, 2023 1.640 1.710 1.600 1.700 1,304,670 +0.08(+4.94%)
Jun 06, 2023 1.500 1.690 1.460 1.620 1,422,100 +0.13(+8.72%)
Jun 05, 2023 1.470 1.510 1.430 1.490 942,458 +0.02(+1.36%)
Jun 02, 2023 1.470 1.500 1.430 1.470 1,087,539 +0.02(+1.38%)
Jun 01, 2023 1.520 1.520 1.440 1.450 975,644 -0.06(-3.97%)
May 31, 2023 1.560 1.560 1.440 1.510 1,562,891 -0.05(-3.21%)
May 30, 2023 1.590 1.650 1.530 1.560 1,436,592 -0.04(-2.50%)
May 26, 2023 1.600 1.680 1.575 1.600 1,047,364 +0.02(+1.27%)
May 25, 2023 1.670 1.705 1.550 1.580 1,521,739 -0.09(-5.39%)
May 24, 2023 1.660 1.740 1.640 1.670 771,951 +0.00(+0.00%)
May 23, 2023 1.720 1.780 1.660 1.670 718,104 -0.06(-3.47%)
May 22, 2023 1.640 1.740 1.600 1.730 709,391 +0.07(+4.22%)
May 19, 2023 1.700 1.700 1.610 1.660 506,279 +0.00(+0.00%)
May 18, 2023 1.630 1.690 1.550 1.660 552,015 +0.02(+1.22%)
May 17, 2023 1.600 1.660 1.550 1.640 801,099 +0.03(+1.86%)
May 16, 2023 1.670 1.710 1.600 1.610 611,330 -0.08(-4.73%)
May 15, 2023 1.550 1.730 1.510 1.690 1,531,535 +0.13(+8.33%)
May 12, 2023 1.600 1.620 1.550 1.560 1,118,760 -0.03(-1.89%)
May 11, 2023 1.700 1.790 1.570 1.590 3,178,570 -0.27(-14.52%)
May 10, 2023 1.860 1.930 1.790 1.860 1,004,444 +0.05(+2.76%)
May 09, 2023 1.810 1.860 1.780 1.810 367,437 -0.02(-1.09%)
May 08, 2023 1.930 1.950 1.810 1.830 670,484 -0.10(-5.18%)
May 05, 2023 1.870 1.950 1.860 1.930 1,165,023 +0.11(+6.04%)
May 04, 2023 1.770 1.820 1.700 1.820 937,910 +0.02(+1.11%)
May 03, 2023 1.780 1.850 1.751 1.800 1,089,165 +0.02(+1.12%)
May 02, 2023 1.750 1.795 1.650 1.780 1,127,215 +0.02(+1.14%)
May 01, 2023 1.690 1.760 1.651 1.760 983,764 +0.09(+5.39%)
Apr 28, 2023 1.610 1.705 1.600 1.670 1,097,800 +0.03(+1.83%)
Apr 27, 2023 1.580 1.640 1.550 1.640 934,123 +0.07(+4.46%)
Apr 26, 2023 1.640 1.645 1.560 1.570 966,203 -0.06(-3.98%)
Apr 25, 2023 1.680 1.685 1.630 1.635 482,657 -0.06(-3.82%)
Apr 24, 2023 1.710 1.725 1.655 1.700 583,771 +0.01(+0.59%)
Apr 21, 2023 1.660 1.720 1.630 1.690 518,401 +0.02(+1.20%)
Apr 20, 2023 1.650 1.700 1.640 1.670 591,471 +0.00(+0.00%)
Apr 19, 2023 1.640 1.700 1.590 1.670 712,101 +0.02(+1.21%)
Apr 18, 2023 1.700 1.729 1.640 1.650 451,757 -0.05(-2.94%)
Apr 17, 2023 1.720 1.720 1.640 1.700 587,237 +0.01(+0.59%)
Apr 14, 2023 1.740 1.780 1.670 1.690 522,361 -0.07(-3.98%)
Apr 13, 2023 1.660 1.800 1.610 1.760 1,037,736 +0.08(+4.76%)
Apr 12, 2023 1.700 1.742 1.610 1.680 609,749 -0.02(-1.18%)
Apr 11, 2023 1.620 1.710 1.610 1.700 896,962 +0.09(+5.59%)
Apr 10, 2023 1.640 1.665 1.600 1.610 1,176,415 -0.03(-1.83%)
Apr 06, 2023 1.750 1.750 1.640 1.640 1,107,499 -0.09(-5.20%)
Apr 05, 2023 1.900 1.920 1.720 1.730 1,487,172 -0.16(-8.47%)
Apr 04, 2023 1.950 1.970 1.860 1.890 771,494 -0.07(-3.57%)
Apr 03, 2023 1.980 2.030 1.910 1.960 637,194 -0.02(-1.01%)
Mar 31, 2023 1.940 2.010 1.910 1.980 562,373 +0.06(+3.13%)
Mar 30, 2023 1.960 2.000 1.920 1.920 474,504 -0.02(-1.03%)
Mar 29, 2023 1.960 1.970 1.860 1.940 742,755 +0.01(+0.52%)
Mar 28, 2023 1.980 2.000 1.930 1.930 393,978 -0.03(-1.28%)
Mar 27, 2023 2.100 2.100 1.890 1.955 1,339,035 -0.15(-6.90%)
Mar 24, 2023 2.030 2.130 1.990 2.100 1,676,428 +0.07(+3.45%)
Mar 23, 2023 2.050 2.180 1.960 2.030 2,111,997 +0.08(+4.10%)
Mar 22, 2023 1.990 2.036 1.950 1.950 1,090,160 -0.07(-3.47%)
Mar 21, 2023 1.900 2.050 1.860 2.020 1,371,596 +0.17(+9.19%)
Mar 20, 2023 1.720 1.865 1.690 1.850 1,518,982 +0.10(+6.02%)
Mar 17, 2023 1.700 1.860 1.630 1.745 3,391,971 -0.21(-10.97%)
Mar 16, 2023 2.000 2.040 1.950 1.960 714,675 -0.05(-2.49%)
Mar 15, 2023 2.030 2.070 1.840 2.010 2,177,838 -0.05(-2.43%)
Mar 14, 2023 2.140 2.170 2.040 2.060 967,919 -0.03(-1.44%)
Mar 13, 2023 1.960 2.130 1.930 2.090 1,206,621 +0.10(+5.03%)
Mar 10, 2023 1.990 2.065 1.910 1.990 1,090,846 +0.00(+0.00%)
Mar 09, 2023 2.020 2.065 1.980 1.990 852,443 -0.05(-2.45%)
Mar 08, 2023 2.040 2.080 1.990 2.040 1,065,815 +0.02(+0.99%)
Mar 07, 2023 2.000 2.100 1.990 2.020 671,970 +0.01(+0.50%)
Mar 06, 2023 2.090 2.119 2.000 2.010 582,143 -0.09(-4.29%)
Mar 03, 2023 2.080 2.135 2.050 2.100 612,326 +0.04(+1.94%)
Mar 02, 2023 1.960 2.110 1.960 2.060 1,041,108 +0.03(+1.48%)
Mar 01, 2023 2.130 2.130 1.980 2.030 1,129,078 -0.10(-4.69%)
Feb 28, 2023 2.110 2.160 2.090 2.130 921,037 +0.02(+0.95%)
Feb 27, 2023 2.120 2.160 2.083 2.110 682,036 +0.01(+0.48%)
Feb 24, 2023 2.090 2.127 1.980 2.100 2,347,860 -0.04(-1.87%)
Feb 23, 2023 2.190 2.200 2.090 2.140 1,199,736 -0.04(-1.83%)
Feb 22, 2023 2.190 2.300 2.130 2.180 1,730,515 -0.03(-1.36%)
Feb 21, 2023 2.390 2.410 2.180 2.210 1,780,553 -0.14(-5.96%)
Feb 17, 2023 2.430 2.450 2.310 2.350 1,520,160 -0.09(-3.69%)
Feb 16, 2023 2.550 2.570 2.420 2.440 1,818,319 -0.13(-5.06%)
Feb 15, 2023 2.550 2.610 2.535 2.570 1,401,297 -0.01(-0.39%)
Feb 14, 2023 2.590 2.620 2.450 2.580 1,450,061 -0.02(-0.77%)
Feb 13, 2023 2.560 2.690 2.450 2.600 1,954,237 +0.08(+3.17%)
Feb 10, 2023 2.700 2.710 2.450 2.520 3,238,226 -0.15(-5.62%)
Feb 09, 2023 2.900 2.910 2.650 2.670 1,624,967 -0.15(-5.32%)
Feb 08, 2023 2.900 3.040 2.820 2.820 1,159,817 -0.10(-3.42%)
Feb 07, 2023 2.960 2.990 2.840 2.920 977,367 -0.06(-2.01%)
Feb 06, 2023 3.120 3.120 2.880 2.980 2,222,507 -0.23(-7.17%)
Feb 03, 2023 3.300 3.575 3.195 3.210 1,990,281 -0.29(-8.29%)
Feb 02, 2023 3.060 3.555 2.990 3.500 4,347,731 +0.49(+16.28%)
Feb 01, 2023 2.910 3.140 2.855 3.010 1,194,979 +0.09(+3.08%)
Jan 31, 2023 2.960 2.980 2.830 2.920 887,674 +0.00(+0.00%)
Jan 30, 2023 3.210 3.215 2.910 2.920 1,019,889 -0.34(-10.43%)
Jan 27, 2023 3.220 3.335 3.150 3.260 1,179,536 +0.01(+0.31%)
Jan 26, 2023 3.180 3.335 3.140 3.250 931,939 -0.01(-0.31%)
Jan 25, 2023 2.940 3.260 2.870 3.260 1,494,018 +0.23(+7.59%)
Jan 24, 2023 2.990 3.060 2.900 3.030 1,308,855 -0.01(-0.16%)
Jan 23, 2023 3.700 3.770 2.770 3.035 4,235,596 -0.65(-17.75%)
Jan 20, 2023 3.500 3.800 3.390 3.690 2,117,655 +0.20(+5.73%)
Jan 19, 2023 3.280 3.520 3.190 3.490 1,752,862 +0.15(+4.49%)
Jan 18, 2023 3.100 3.470 3.100 3.340 2,592,235 +0.29(+9.51%)
Jan 17, 2023 3.000 3.120 2.770 3.050 2,471,679 +0.27(+9.71%)
Jan 13, 2023 2.710 2.860 2.620 2.780 1,708,727 +0.02(+0.72%)
Jan 12, 2023 2.550 2.800 2.490 2.760 1,438,639 +0.22(+8.66%)
Jan 11, 2023 2.500 2.700 2.460 2.540 1,088,504 +0.04(+1.60%)
Jan 10, 2023 2.600 2.670 2.470 2.500 1,146,417 -0.08(-3.10%)
Jan 09, 2023 2.730 2.760 2.560 2.580 1,120,073 -0.12(-4.44%)
Jan 06, 2023 2.800 2.800 2.580 2.700 815,862 -0.06(-2.17%)
Jan 05, 2023 2.790 2.790 2.630 2.760 598,695 -0.06(-2.13%)
Jan 04, 2023 2.680 2.860 2.570 2.820 678,668 +0.14(+5.22%)
Jan 03, 2023 2.830 2.920 2.600 2.680 1,319,954 -0.07(-2.55%)
Dec 30, 2022 2.610 2.768 2.590 2.750 825,149 +0.10(+3.77%)
Dec 29, 2022 2.540 2.748 2.515 2.650 1,108,169 +0.10(+3.92%)
Dec 28, 2022 2.650 2.695 2.525 2.550 1,024,013 -0.10(-3.77%)
Dec 27, 2022 2.840 2.870 2.640 2.650 1,057,371 -0.26(-8.93%)
Dec 23, 2022 2.800 2.930 2.600 2.910 967,782 +0.16(+5.82%)
Dec 22, 2022 3.000 3.040 2.700 2.750 1,979,667 -0.28(-9.24%)
Dec 21, 2022 3.190 3.200 3.010 3.030 1,428,461 -0.15(-4.72%)
Dec 20, 2022 3.180 3.240 3.095 3.180 486,985 -0.04(-1.40%)
Dec 19, 2022 3.440 3.550 3.180 3.225 1,601,168 -0.31(-8.90%)
Dec 16, 2022 3.520 3.560 3.300 3.540 2,368,534 -0.02(-0.42%)
Dec 15, 2022 3.960 3.960 3.540 3.555 1,833,863 -0.49(-12.22%)
Dec 14, 2022 3.970 4.140 3.820 4.050 2,047,984 +0.08(+2.02%)
Dec 13, 2022 4.140 4.360 3.850 3.970 2,113,048 -0.04(-1.00%)
Dec 12, 2022 3.860 4.030 3.785 4.010 2,353,506 +0.10(+2.56%)
Dec 09, 2022 3.810 3.930 3.740 3.910 1,032,159 +0.06(+1.56%)
Dec 08, 2022 3.810 3.990 3.805 3.850 1,927,344 +0.00(+0.00%)
Dec 07, 2022 3.950 4.060 3.770 3.850 2,114,434 -0.45(-10.47%)
Dec 06, 2022 4.130 4.315 3.940 4.300 1,031,638 +0.18(+4.37%)
Dec 05, 2022 4.230 4.428 4.031 4.120 1,364,866 -0.14(-3.29%)
Dec 02, 2022 3.660 4.290 3.560 4.260 1,254,886 +0.55(+14.82%)
Dec 01, 2022 3.660 3.830 3.590 3.710 631,832 +0.09(+2.49%)
Nov 30, 2022 3.500 3.665 3.400 3.620 952,827 +0.13(+3.72%)
Nov 29, 2022 3.530 3.590 3.380 3.490 384,648 -0.01(-0.29%)
Nov 28, 2022 3.620 3.660 3.410 3.500 503,600 -0.19(-5.15%)
Nov 25, 2022 3.590 3.750 3.550 3.690 176,327 +0.06(+1.65%)
Nov 23, 2022 3.740 3.805 3.370 3.630 825,972 -0.12(-3.20%)
Nov 22, 2022 3.670 3.775 3.470 3.750 424,117 +0.09(+2.46%)
Nov 21, 2022 3.470 3.670 3.410 3.660 669,554 +0.18(+5.17%)
Nov 18, 2022 3.750 3.830 3.440 3.480 643,452 -0.36(-9.37%)
Nov 17, 2022 3.690 3.865 3.580 3.840 526,223 +0.11(+2.95%)
Nov 16, 2022 4.030 4.030 3.650 3.730 600,266 -0.36(-8.80%)
Nov 15, 2022 3.910 4.165 3.880 4.090 847,183 +0.25(+6.51%)
Nov 14, 2022 3.860 4.010 3.761 3.840 728,977 -0.04(-1.03%)
Nov 11, 2022 3.500 4.045 3.489 3.880 1,910,140 +0.36(+10.23%)
Nov 10, 2022 3.100 3.610 2.990 3.520 2,351,437 +0.40(+12.82%)
Nov 09, 2022 3.230 3.290 3.100 3.120 1,488,972 -0.12(-3.70%)
Nov 08, 2022 3.490 3.520 3.160 3.240 1,353,089 -0.26(-7.43%)
Nov 07, 2022 3.600 3.635 3.490 3.500 554,490 -0.10(-2.78%)
Nov 04, 2022 3.600 3.625 3.490 3.600 320,251 +0.08(+2.27%)
Nov 03, 2022 3.490 3.620 3.436 3.520 367,213 +0.02(+0.57%)
Nov 02, 2022 3.640 3.730 3.500 3.500 334,229 -0.13(-3.58%)
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.