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

Avepoint Inc Cl A (NQ: AVPT )

8.950 +0.240 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 4.050 4.210 4.000 4.010 405,477 -0.08(-1.96%)
Sep 29, 2022 4.120 4.170 4.005 4.090 689,920 -0.09(-2.15%)
Sep 28, 2022 4.030 4.210 3.950 4.180 631,673 +0.18(+4.50%)
Sep 27, 2022 4.030 4.130 3.890 4.000 672,084 +0.00(+0.00%)
Sep 26, 2022 4.070 4.225 4.000 4.000 511,557 -0.09(-2.20%)
Sep 23, 2022 4.020 4.100 3.980 4.090 553,591 -0.01(-0.24%)
Sep 22, 2022 4.160 4.165 4.010 4.100 826,065 -0.09(-2.15%)
Sep 21, 2022 4.200 4.300 4.110 4.190 478,008 -0.01(-0.24%)
Sep 20, 2022 4.230 4.238 4.140 4.200 484,814 -0.09(-2.10%)
Sep 19, 2022 4.360 4.420 4.235 4.290 487,600 -0.13(-2.94%)
Sep 16, 2022 4.320 4.440 4.239 4.420 1,099,211 +0.04(+0.91%)
Sep 15, 2022 4.370 4.470 4.340 4.380 477,487 -0.05(-1.13%)
Sep 14, 2022 4.500 4.610 4.335 4.430 985,116 -0.08(-1.77%)
Sep 13, 2022 4.550 4.580 4.475 4.510 471,547 -0.16(-3.43%)
Sep 12, 2022 4.660 4.770 4.570 4.670 584,727 +0.04(+0.86%)
Sep 09, 2022 4.530 4.670 4.530 4.630 416,661 +0.14(+3.12%)
Sep 08, 2022 4.410 4.590 4.365 4.490 336,617 +0.01(+0.22%)
Sep 07, 2022 4.200 4.490 4.190 4.480 583,722 +0.25(+5.91%)
Sep 06, 2022 4.400 4.425 4.175 4.230 1,212,441 -0.17(-3.86%)
Sep 02, 2022 4.450 4.520 4.345 4.400 406,158 -0.01(-0.23%)
Sep 01, 2022 4.630 4.680 4.340 4.410 709,747 -0.27(-5.77%)
Aug 31, 2022 4.720 4.772 4.610 4.680 1,335,765 -0.01(-0.21%)
Aug 30, 2022 4.690 4.755 4.610 4.690 439,556 +0.00(+0.00%)
Aug 29, 2022 4.650 4.780 4.650 4.690 338,886 -0.05(-1.05%)
Aug 26, 2022 4.910 4.970 4.730 4.740 367,457 -0.16(-3.27%)
Aug 25, 2022 4.940 5.000 4.870 4.900 476,090 -0.02(-0.41%)
Aug 24, 2022 4.840 4.975 4.810 4.920 293,736 +0.10(+2.07%)
Aug 23, 2022 4.860 5.030 4.820 4.820 380,372 -0.03(-0.62%)
Aug 22, 2022 4.890 4.900 4.715 4.850 657,333 -0.15(-3.00%)
Aug 19, 2022 5.050 5.050 4.860 5.000 516,580 -0.11(-2.15%)
Aug 18, 2022 5.050 5.150 4.971 5.110 591,091 +0.01(+0.20%)
Aug 17, 2022 5.180 5.230 5.050 5.100 444,504 -0.17(-3.23%)
Aug 16, 2022 4.950 5.350 4.860 5.270 1,066,709 +0.27(+5.40%)
Aug 15, 2022 4.970 5.030 4.910 5.000 336,597 -0.02(-0.40%)
Aug 12, 2022 5.150 5.220 4.650 5.020 933,304 -0.38(-7.04%)
Aug 11, 2022 5.500 5.516 5.390 5.400 431,753 -0.04(-0.74%)
Aug 10, 2022 5.430 5.485 5.380 5.440 417,890 +0.14(+2.64%)
Aug 09, 2022 5.390 5.400 5.190 5.300 442,113 -0.12(-2.21%)
Aug 08, 2022 5.390 5.490 5.360 5.420 625,997 +0.05(+0.93%)
Aug 05, 2022 5.270 5.405 5.215 5.370 350,018 -0.01(-0.19%)
Aug 04, 2022 5.360 5.420 5.320 5.380 432,454 +0.07(+1.32%)
Aug 03, 2022 5.200 5.370 5.170 5.310 418,350 +0.16(+3.11%)
Aug 02, 2022 5.110 5.330 5.090 5.150 558,627 +0.00(+0.00%)
Aug 01, 2022 5.060 5.270 4.970 5.150 784,261 +0.12(+2.39%)
Jul 29, 2022 4.940 5.050 4.850 5.030 373,297 +0.08(+1.62%)
Jul 28, 2022 4.940 5.045 4.840 4.950 316,078 -0.03(-0.60%)
Jul 27, 2022 4.810 4.980 4.810 4.980 375,564 +0.22(+4.62%)
Jul 26, 2022 4.800 4.810 4.700 4.760 318,190 -0.07(-1.45%)
Jul 25, 2022 4.860 4.870 4.765 4.830 458,752 -0.06(-1.23%)
Jul 22, 2022 5.080 5.090 4.830 4.890 396,665 -0.19(-3.74%)
Jul 21, 2022 4.930 5.080 4.930 5.080 481,602 +0.14(+2.83%)
Jul 20, 2022 4.750 5.005 4.720 4.940 496,953 +0.22(+4.66%)
Jul 19, 2022 4.620 4.740 4.590 4.720 387,313 +0.15(+3.28%)
Jul 18, 2022 4.610 4.685 4.520 4.570 349,423 +0.01(+0.22%)
Jul 15, 2022 4.480 4.580 4.360 4.560 555,576 +0.20(+4.59%)
Jul 14, 2022 4.430 4.440 4.300 4.360 458,422 -0.13(-2.90%)
Jul 13, 2022 4.480 4.545 4.365 4.490 411,260 -0.05(-1.10%)
Jul 12, 2022 4.700 4.760 4.490 4.540 409,203 -0.18(-3.81%)
Jul 11, 2022 4.880 4.950 4.685 4.720 461,478 -0.25(-5.03%)
Jul 08, 2022 4.790 5.000 4.770 4.970 641,156 +0.13(+2.69%)
Jul 07, 2022 4.690 4.860 4.660 4.840 609,832 +0.18(+3.86%)
Jul 06, 2022 4.610 4.685 4.500 4.660 602,947 +0.04(+0.87%)
Jul 05, 2022 4.210 4.625 4.105 4.620 1,004,850 +0.32(+7.44%)
Jul 01, 2022 4.330 4.445 4.250 4.300 758,501 -0.04(-0.92%)
Jun 30, 2022 4.210 4.340 4.080 4.340 1,215,982 +0.07(+1.64%)
Jun 29, 2022 4.520 4.530 4.215 4.270 1,423,999 -0.28(-6.15%)
Jun 28, 2022 4.830 4.882 4.490 4.550 1,341,208 -0.27(-5.60%)
Jun 27, 2022 5.440 5.440 4.800 4.820 1,520,892 -0.57(-10.58%)
Jun 24, 2022 5.410 5.695 5.350 5.390 16,090,731 +0.03(+0.56%)
Jun 23, 2022 5.180 5.390 5.120 5.360 1,362,787 +0.19(+3.68%)
Jun 22, 2022 5.250 5.420 5.160 5.170 1,020,620 -0.12(-2.27%)
Jun 21, 2022 5.380 5.575 5.290 5.290 916,763 +0.02(+0.38%)
Jun 17, 2022 4.912 5.360 4.912 5.270 1,484,852 +0.23(+4.56%)
Jun 16, 2022 5.020 5.150 4.840 5.040 945,917 -0.15(-2.89%)
Jun 15, 2022 4.940 5.230 4.850 5.190 979,392 +0.26(+5.27%)
Jun 14, 2022 4.830 4.960 4.721 4.930 613,757 +0.16(+3.35%)
Jun 13, 2022 5.200 5.310 4.710 4.770 1,269,540 -0.67(-12.32%)
Jun 10, 2022 5.390 5.570 5.390 5.440 805,981 -0.03(-0.55%)
Jun 09, 2022 5.670 5.680 5.410 5.470 932,368 -0.21(-3.70%)
Jun 08, 2022 5.700 5.870 5.660 5.680 838,138 -0.06(-1.05%)
Jun 07, 2022 5.850 5.930 5.490 5.740 1,347,235 -0.26(-4.33%)
Jun 06, 2022 6.010 6.130 5.880 6.000 1,064,675 +0.08(+1.35%)
Jun 03, 2022 5.980 6.050 5.850 5.920 907,139 -0.11(-1.82%)
Jun 02, 2022 5.750 6.040 5.730 6.030 1,120,593 +0.28(+4.87%)
Jun 01, 2022 5.890 5.940 5.720 5.750 948,037 -0.10(-1.71%)
May 31, 2022 5.760 5.890 5.710 5.850 1,166,425 +0.03(+0.52%)
May 27, 2022 5.560 5.910 5.530 5.820 946,301 +0.28(+5.05%)
May 26, 2022 5.410 5.580 5.365 5.540 555,126 +0.13(+2.40%)
May 25, 2022 5.280 5.480 5.280 5.410 561,430 +0.10(+1.88%)
May 24, 2022 5.360 5.395 5.280 5.310 851,407 -0.08(-1.48%)
May 23, 2022 5.340 5.480 5.290 5.390 828,212 +0.11(+2.08%)
May 20, 2022 5.180 5.325 5.130 5.280 1,061,935 +0.20(+3.94%)
May 19, 2022 4.890 5.175 4.890 5.080 896,242 +0.15(+3.04%)
May 18, 2022 4.880 5.085 4.830 4.930 701,558 +0.01(+0.20%)
May 17, 2022 4.900 5.030 4.820 4.920 777,185 +0.10(+2.07%)
May 16, 2022 4.720 4.970 4.670 4.820 738,969 +0.03(+0.63%)
May 13, 2022 4.400 4.915 4.392 4.790 1,236,528 +0.48(+11.14%)
May 12, 2022 3.910 4.450 3.880 4.310 1,836,624 +0.14(+3.36%)
May 11, 2022 4.180 4.350 4.010 4.170 1,504,313 -0.01(-0.24%)
May 10, 2022 4.400 4.480 3.915 4.180 1,667,052 -0.13(-3.02%)
May 09, 2022 4.560 4.580 4.280 4.310 983,218 -0.38(-8.10%)
May 06, 2022 4.700 4.840 4.580 4.690 824,147 -0.07(-1.47%)
May 05, 2022 4.960 4.970 4.690 4.760 565,074 -0.26(-5.18%)
May 04, 2022 4.780 5.020 4.675 5.020 721,606 +0.20(+4.15%)
May 03, 2022 4.950 4.950 4.720 4.820 676,441 -0.15(-3.02%)
May 02, 2022 4.890 4.990 4.810 4.970 661,303 +0.07(+1.43%)
Apr 29, 2022 5.000 5.175 4.880 4.900 733,789 -0.17(-3.35%)
Apr 28, 2022 4.910 5.070 4.740 5.070 863,489 +0.15(+3.05%)
Apr 27, 2022 4.960 5.040 4.865 4.920 595,241 -0.02(-0.40%)
Apr 26, 2022 5.070 5.080 4.870 4.940 919,879 -0.15(-2.95%)
Apr 25, 2022 4.750 5.090 4.732 5.090 688,781 +0.30(+6.26%)
Apr 22, 2022 4.780 4.920 4.750 4.790 741,971 -0.02(-0.42%)
Apr 21, 2022 4.920 4.980 4.760 4.810 674,731 -0.05(-1.03%)
Apr 20, 2022 4.980 4.980 4.820 4.860 932,616 -0.10(-2.02%)
Apr 19, 2022 4.950 5.105 4.820 4.960 957,636 -0.02(-0.40%)
Apr 18, 2022 5.120 5.130 4.900 4.980 774,105 -0.17(-3.30%)
Apr 14, 2022 5.090 5.220 5.070 5.150 1,594,203 +0.06(+1.18%)
Apr 13, 2022 4.900 5.110 4.840 5.090 3,412,309 +0.20(+4.09%)
Apr 12, 2022 5.020 5.050 4.840 4.890 1,227,992 -0.08(-1.61%)
Apr 11, 2022 4.910 4.990 4.780 4.970 785,385 -0.02(-0.40%)
Apr 08, 2022 4.970 5.120 4.880 4.990 1,286,825 +0.03(+0.60%)
Apr 07, 2022 4.950 5.050 4.820 4.960 843,532 -0.03(-0.60%)
Apr 06, 2022 5.030 5.090 4.930 4.990 1,052,352 -0.08(-1.58%)
Apr 05, 2022 5.230 5.280 5.030 5.070 1,280,114 -0.19(-3.61%)
Apr 04, 2022 5.350 5.385 5.210 5.260 1,020,905 -0.09(-1.68%)
Apr 01, 2022 5.260 5.410 5.220 5.350 739,231 +0.09(+1.71%)
Mar 31, 2022 5.420 5.430 5.210 5.260 649,724 -0.16(-2.95%)
Mar 30, 2022 5.540 5.748 5.420 5.420 1,049,535 -0.12(-2.17%)
Mar 29, 2022 5.520 5.565 5.350 5.540 3,031,659 +0.09(+1.65%)
Mar 28, 2022 5.450 5.580 5.400 5.450 606,879 +0.04(+0.74%)
Mar 25, 2022 5.610 5.730 5.381 5.410 962,590 -0.14(-2.52%)
Mar 24, 2022 5.600 5.695 5.455 5.550 1,895,995 -0.04(-0.72%)
Mar 23, 2022 5.670 5.715 5.410 5.590 997,301 -0.15(-2.61%)
Mar 22, 2022 5.830 6.000 5.720 5.740 2,491,366 -0.14(-2.38%)
Mar 21, 2022 5.730 6.105 5.730 5.880 3,296,459 -0.06(-1.01%)
Mar 18, 2022 5.170 6.050 5.170 5.940 4,360,679 +0.63(+11.86%)
Mar 17, 2022 5.110 5.360 5.070 5.310 2,766,900 +0.20(+3.91%)
Mar 16, 2022 5.080 5.270 4.935 5.110 3,003,272 +0.10(+2.00%)
Mar 15, 2022 5.000 5.160 4.980 5.010 1,017,013 -0.02(-0.40%)
Mar 14, 2022 5.300 5.370 4.980 5.030 1,408,096 -0.29(-5.45%)
Mar 11, 2022 5.520 5.650 5.310 5.320 1,240,846 -0.16(-2.92%)
Mar 10, 2022 5.360 5.550 5.320 5.480 1,094,345 -0.02(-0.36%)
Mar 09, 2022 5.490 5.670 5.460 5.500 1,268,225 +0.14(+2.61%)
Mar 08, 2022 5.550 5.575 5.355 5.360 1,400,364 -0.21(-3.77%)
Mar 07, 2022 4.950 5.880 4.940 5.570 3,081,246 +0.50(+9.86%)
Mar 04, 2022 5.160 5.216 4.980 5.070 655,448 -0.14(-2.69%)
Mar 03, 2022 5.510 5.540 5.160 5.210 596,509 -0.28(-5.10%)
Mar 02, 2022 5.470 5.590 5.375 5.490 888,903 +0.02(+0.37%)
Mar 01, 2022 5.640 5.700 5.400 5.470 756,428 -0.17(-3.01%)
Feb 28, 2022 5.450 5.640 5.420 5.640 999,235 +0.15(+2.73%)
Feb 25, 2022 5.500 5.550 5.435 5.490 1,403,632 +0.02(+0.37%)
Feb 24, 2022 5.000 5.580 4.920 5.470 2,399,502 +0.09(+1.67%)
Feb 23, 2022 5.720 5.720 5.370 5.380 539,103 -0.27(-4.78%)
Feb 22, 2022 5.640 5.831 5.610 5.650 691,498 -0.09(-1.57%)
Feb 18, 2022 5.740 0 -0.16(-2.71%)
Feb 17, 2022 6.100 6.120 5.880 5.900 544,185 -0.22(-3.59%)
Feb 16, 2022 6.210 6.210 6.000 6.120 444,710 -0.16(-2.55%)
Feb 15, 2022 6.070 6.285 5.990 6.280 575,305 +0.36(+6.08%)
Feb 14, 2022 5.960 6.130 5.875 5.920 482,686 -0.06(-1.00%)
Feb 11, 2022 6.240 6.275 5.905 5.980 455,743 -0.21(-3.39%)
Feb 10, 2022 6.160 6.430 6.100 6.190 883,307 -0.04(-0.64%)
Feb 09, 2022 6.050 6.250 5.990 6.230 642,542 +0.28(+4.71%)
Feb 08, 2022 5.810 5.970 5.700 5.950 599,885 +0.12(+2.06%)
Feb 07, 2022 5.710 5.945 5.680 5.830 500,191 +0.11(+1.92%)
Feb 04, 2022 5.660 5.850 5.560 5.720 605,655 +0.01(+0.18%)
Feb 03, 2022 5.790 5.710 640,029 -0.23(-3.87%)
Feb 02, 2022 6.190 6.190 5.875 5.940 936,265 -0.20(-3.26%)
Feb 01, 2022 5.950 6.160 5.830 6.140 1,099,839 +0.25(+4.24%)
Jan 31, 2022 5.480 5.890 650,596 +0.42(+7.68%)
Jan 28, 2022 5.290 5.470 5.200 5.470 596,182 +0.11(+2.05%)
Jan 27, 2022 5.480 5.630 5.295 5.360 1,032,103 -0.03(-0.56%)
Jan 26, 2022 5.400 5.700 5.341 5.390 761,507 +0.08(+1.51%)
Jan 25, 2022 5.370 5.475 5.170 5.310 803,815 -0.16(-2.93%)
Jan 24, 2022 5.190 5.480 4.910 5.470 1,644,959 -0.04(-0.73%)
Jan 21, 2022 5.770 5.840 5.465 5.510 634,343 -0.35(-5.97%)
Jan 20, 2022 5.650 6.000 5.650 5.860 640,076 +0.21(+3.72%)
Jan 19, 2022 5.800 5.900 5.630 5.650 651,641 -0.17(-2.92%)
Jan 18, 2022 6.190 6.190 5.810 5.820 750,001 -0.41(-6.58%)
Jan 14, 2022 6.230 0 +0.03(+0.48%)
Jan 13, 2022 6.420 6.520 6.200 6.200 461,074 -0.21(-3.28%)
Jan 12, 2022 6.580 6.700 6.350 6.410 518,973 -0.15(-2.29%)
Jan 11, 2022 6.092 6.605 6.092 6.560 935,624 +0.51(+8.43%)
Jan 10, 2022 6.160 6.160 5.870 6.050 792,667 -0.15(-2.42%)
Jan 07, 2022 6.360 6.480 6.170 6.200 643,511 -0.18(-2.82%)
Jan 06, 2022 6.210 6.530 6.140 6.380 900,429 +0.13(+2.08%)
Jan 05, 2022 6.640 6.690 6.210 6.250 790,832 -0.39(-5.87%)
Jan 04, 2022 6.450 6.700 6.395 6.640 1,050,533 +0.20(+3.11%)
Jan 03, 2022 6.300 6.570 6.290 6.440 642,108 +0.15(+2.38%)
Dec 31, 2021 6.495 6.700 6.245 6.290 864,937 -0.25(-3.82%)
Dec 30, 2021 6.340 6.790 6.315 6.540 1,106,169 +0.11(+1.71%)
Dec 29, 2021 6.270 6.470 6.130 6.430 1,364,823 +0.07(+1.10%)
Dec 28, 2021 6.300 6.535 6.290 6.360 758,948 -0.03(-0.47%)
Dec 27, 2021 6.490 6.610 6.360 6.390 621,627 -0.11(-1.69%)
Dec 23, 2021 6.370 6.570 6.310 6.500 602,863 +0.11(+1.72%)
Dec 22, 2021 6.410 6.490 6.340 6.390 482,980 +0.00(+0.00%)
Dec 21, 2021 6.250 6.445 6.210 6.390 946,194 +0.25(+4.07%)
Dec 20, 2021 6.190 6.350 6.112 6.140 941,816 -0.23(-3.61%)
Dec 17, 2021 6.280 6.470 6.105 6.370 2,106,360 +0.07(+1.11%)
Dec 16, 2021 6.540 6.580 6.300 6.300 1,236,541 -0.20(-3.08%)
Dec 15, 2021 6.370 6.570 6.275 6.500 1,090,881 +0.10(+1.56%)
Dec 14, 2021 6.390 6.570 6.340 6.400 718,250 -0.15(-2.29%)
Dec 13, 2021 6.510 6.780 6.410 6.550 674,598 -0.02(-0.30%)
Dec 10, 2021 6.680 6.820 6.540 6.570 678,055 -0.16(-2.38%)
Dec 09, 2021 6.820 6.960 6.660 6.730 652,182 -0.23(-3.30%)
Dec 08, 2021 6.900 7.000 6.610 6.960 797,397 +0.05(+0.72%)
Dec 07, 2021 6.500 7.010 6.475 6.910 931,803 +0.51(+7.97%)
Dec 06, 2021 6.400 6.480 6.170 6.400 1,339,944 -0.05(-0.78%)
Dec 03, 2021 6.500 6.500 5.970 6.450 2,057,726 +0.00(+0.00%)
Dec 02, 2021 6.320 6.600 6.287 6.450 893,793 +0.13(+2.06%)
Dec 01, 2021 6.950 7.000 6.320 6.320 1,317,184 -0.59(-8.54%)
Nov 30, 2021 6.920 7.043 6.660 6.910 2,298,482 -0.15(-2.12%)
Nov 29, 2021 7.140 7.190 6.840 7.060 825,371 -0.03(-0.42%)
Nov 26, 2021 6.780 7.110 6.710 7.090 616,491 +0.05(+0.71%)
Nov 24, 2021 6.870 7.090 6.730 7.040 796,466 +0.10(+1.44%)
Nov 23, 2021 7.000 7.210 6.700 6.940 1,316,865 -0.10(-1.42%)
Nov 22, 2021 7.340 7.388 6.950 7.040 1,584,539 -0.31(-4.22%)
Nov 19, 2021 7.560 7.800 7.340 7.350 1,503,640 +0.01(+0.14%)
Nov 18, 2021 7.650 7.350 7.270 7.340 1,470,073 -0.25(-3.29%)
Nov 17, 2021 7.750 8.070 7.570 7.590 3,759,659 -0.14(-1.81%)
Nov 16, 2021 8.360 8.375 7.725 7.730 2,207,698 -0.60(-7.20%)
Nov 15, 2021 8.530 8.592 7.800 8.330 3,181,510 -0.88(-9.55%)
Nov 12, 2021 8.890 9.350 8.890 9.210 836,526 +0.31(+3.48%)
Nov 11, 2021 8.970 9.120 8.890 8.900 501,332 -0.07(-0.78%)
Nov 10, 2021 9.060 8.970 578,777 -0.09(-0.99%)
Nov 09, 2021 9.160 9.410 9.015 9.060 610,656 -0.20(-2.16%)
Nov 08, 2021 8.950 9.390 8.910 9.260 532,937 +0.19(+2.09%)
Nov 05, 2021 9.100 9.190 8.881 9.070 551,418 -0.14(-1.52%)
Nov 04, 2021 9.350 9.350 9.140 9.210 514,945 -0.06(-0.65%)
Nov 03, 2021 9.500 9.580 9.213 9.270 951,779 -0.22(-2.32%)
Nov 02, 2021 9.380 9.580 9.310 9.490 598,937 +0.10(+1.06%)
Nov 01, 2021 9.350 9.460 9.228 9.390 554,479 +0.07(+0.75%)
Oct 29, 2021 8.940 9.500 8.840 9.320 941,033 +0.29(+3.21%)
Oct 28, 2021 8.800 9.190 8.700 9.030 690,160 +0.25(+2.85%)
Oct 27, 2021 8.670 8.860 8.570 8.780 470,987 +0.06(+0.69%)
Oct 26, 2021 8.730 8.720 675,290 -0.15(-1.69%)
Oct 25, 2021 8.480 8.940 8.425 8.870 598,071 +0.36(+4.23%)
Oct 22, 2021 8.510 8.540 8.210 8.510 694,725 -0.14(-1.68%)
Oct 21, 2021 8.550 8.820 8.530 8.655 452,895 +0.09(+1.11%)
Oct 20, 2021 8.660 8.670 8.490 8.560 384,186 -0.07(-0.81%)
Oct 19, 2021 8.580 8.680 8.445 8.630 365,329 +0.13(+1.53%)
Oct 18, 2021 8.320 8.610 8.250 8.500 519,754 +0.09(+1.07%)
Oct 15, 2021 8.840 8.850 8.370 8.410 389,894 -0.38(-4.32%)
Oct 14, 2021 8.620 8.925 8.600 8.790 390,013 +0.19(+2.21%)
Oct 13, 2021 8.660 8.740 8.522 8.600 340,255 +0.04(+0.47%)
Oct 12, 2021 8.520 8.670 8.520 8.560 346,218 +0.00(+0.00%)
Oct 11, 2021 8.540 8.720 8.520 8.560 381,779 -0.14(-1.61%)
Oct 08, 2021 8.740 8.850 8.675 8.700 519,140 +0.01(+0.12%)
Oct 07, 2021 8.450 8.760 8.380 8.690 503,589 +0.33(+3.95%)
Oct 06, 2021 8.090 8.419 8.080 8.360 565,215 +0.04(+0.48%)
Oct 05, 2021 8.030 8.350 7.870 8.320 922,333 +0.29(+3.61%)
Oct 04, 2021 8.360 8.360 7.915 8.030 1,074,830 -0.36(-4.29%)
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.