Skip to main content

Hyzon Motors Inc (NQ: HYZN )

0.7201 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.9600 1.000 0.9301 0.9585 892,113 +0.02(+1.97%)
Jun 29, 2023 0.9100 0.9632 0.9000 0.9400 817,218 +0.05(+5.27%)
Jun 28, 2023 0.9500 0.9999 0.8537 0.8929 1,517,320 -0.06(-6.02%)
Jun 27, 2023 0.7611 0.9599 0.7611 0.9501 1,952,340 +0.18(+23.07%)
Jun 26, 2023 0.9200 0.9219 0.7300 0.7720 1,949,923 -0.12(-13.51%)
Jun 23, 2023 0.8890 0.9998 0.8520 0.8926 11,062,885 -0.01(-1.61%)
Jun 22, 2023 0.7693 0.9300 0.7323 0.9072 3,454,765 +0.14(+17.59%)
Jun 21, 2023 0.7100 0.7784 0.6900 0.7715 987,657 +0.05(+6.65%)
Jun 20, 2023 0.7122 0.7300 0.6543 0.7234 1,108,052 +0.02(+3.34%)
Jun 16, 2023 0.7617 0.7617 0.6900 0.7000 2,724,383 -0.04(-5.76%)
Jun 15, 2023 0.7500 0.8000 0.7101 0.7428 2,085,189 -0.00(-0.26%)
Jun 14, 2023 0.7020 0.7600 0.6890 0.7447 1,507,880 +0.06(+8.84%)
Jun 13, 2023 0.6300 0.6938 0.6090 0.6842 1,534,522 +0.07(+11.13%)
Jun 12, 2023 0.5819 0.6290 0.5800 0.6157 1,487,243 +0.04(+6.95%)
Jun 09, 2023 0.6121 0.6178 0.5600 0.5757 1,292,611 -0.02(-3.08%)
Jun 08, 2023 0.7700 0.7720 0.5799 0.5940 3,515,910 -0.14(-18.92%)
Jun 07, 2023 0.6500 0.7749 0.6401 0.7326 3,478,302 +0.12(+18.91%)
Jun 06, 2023 0.6115 0.6597 0.6000 0.6161 1,608,400 +0.01(+1.85%)
Jun 05, 2023 0.5943 0.6150 0.5800 0.6049 766,946 +0.02(+2.58%)
Jun 02, 2023 0.5600 0.5968 0.5500 0.5897 709,982 +0.03(+5.30%)
Jun 01, 2023 0.5600 0.6300 0.5600 0.5600 1,244,344 +0.01(+1.82%)
May 31, 2023 0.6100 0.6269 0.5500 0.5500 1,866,099 -0.06(-9.38%)
May 30, 2023 0.6400 0.6500 0.5985 0.6069 663,199 -0.01(-1.38%)
May 26, 2023 0.6000 0.6287 0.5912 0.6154 629,084 +0.01(+1.00%)
May 25, 2023 0.5800 0.6243 0.5525 0.6093 866,499 +0.03(+5.84%)
May 24, 2023 0.6300 0.6299 0.5441 0.5757 1,090,129 -0.05(-7.78%)
May 23, 2023 0.5300 0.6300 0.5230 0.6243 1,477,130 +0.10(+18.31%)
May 22, 2023 0.4900 0.5399 0.4928 0.5277 1,170,434 +0.05(+9.41%)
May 19, 2023 0.4951 0.4999 0.4500 0.4823 3,119,260 -0.01(-1.61%)
May 18, 2023 0.5584 0.5584 0.4900 0.4902 2,088,644 -0.06(-10.87%)
May 17, 2023 0.5300 0.5703 0.5196 0.5500 2,812,466 +0.02(+2.90%)
May 16, 2023 0.6100 0.6200 0.5326 0.5345 1,458,270 -0.09(-13.75%)
May 15, 2023 0.6500 0.6699 0.6000 0.6197 1,403,899 -0.01(-1.93%)
May 12, 2023 0.6744 0.7099 0.6200 0.6319 1,131,676 -0.04(-6.37%)
May 11, 2023 0.7100 0.7100 0.6682 0.6749 474,608 -0.02(-3.07%)
May 10, 2023 0.7600 0.7698 0.6910 0.6963 519,250 -0.06(-7.76%)
May 09, 2023 0.8291 0.8300 0.7515 0.7549 494,434 -0.08(-9.26%)
May 08, 2023 0.8300 0.8600 0.8001 0.8319 418,902 +0.01(+1.27%)
May 05, 2023 0.8000 0.8899 0.8000 0.8215 532,541 +0.02(+2.16%)
May 04, 2023 0.8123 0.8200 0.8000 0.8041 590,349 +0.00(+0.51%)
May 03, 2023 0.8100 0.8200 0.7900 0.8000 607,985 +0.00(+0.00%)
May 02, 2023 0.8000 0.8200 0.8000 0.8000 769,115 -0.00(-0.12%)
May 01, 2023 0.9000 0.9000 0.8000 0.8010 691,957 -0.03(-3.68%)
Apr 28, 2023 0.8383 0.9000 0.8023 0.8316 585,976 +0.00(+0.10%)
Apr 27, 2023 0.7600 0.8308 0.7600 0.8308 549,415 +0.07(+8.56%)
Apr 26, 2023 0.7900 0.7949 0.7600 0.7653 546,566 -0.02(-3.15%)
Apr 25, 2023 0.7900 0.8499 0.7900 0.7902 443,007 -0.01(-1.23%)
Apr 24, 2023 0.8700 0.8890 0.8000 0.8000 364,777 -0.07(-7.78%)
Apr 21, 2023 0.8600 0.8880 0.8400 0.8675 498,116 +0.01(+0.64%)
Apr 20, 2023 0.8428 0.8954 0.8278 0.8620 474,534 +0.02(+2.56%)
Apr 19, 2023 0.8654 0.9200 0.8303 0.8405 847,693 -0.02(-2.26%)
Apr 18, 2023 0.8700 0.9000 0.8500 0.8599 518,745 -0.01(-0.67%)
Apr 17, 2023 0.8434 0.8931 0.8200 0.8657 875,583 +0.02(+2.64%)
Apr 14, 2023 0.7500 0.8796 0.7409 0.8434 1,872,800 +0.09(+11.98%)
Apr 13, 2023 0.7200 0.7775 0.7000 0.7532 902,408 +0.05(+7.58%)
Apr 12, 2023 0.7400 0.7523 0.7000 0.7001 1,466,235 -0.03(-4.11%)
Apr 11, 2023 0.7500 0.7700 0.7300 0.7301 897,175 -0.02(-2.76%)
Apr 10, 2023 0.8500 0.8800 0.7507 0.7508 1,386,608 -0.10(-12.02%)
Apr 06, 2023 0.8200 0.8800 0.8198 0.8534 1,141,221 +0.02(+1.95%)
Apr 05, 2023 0.8400 0.8700 0.8200 0.8371 966,787 +0.01(+0.86%)
Apr 04, 2023 0.8300 0.8438 0.7900 0.8300 1,023,859 +0.03(+3.22%)
Apr 03, 2023 0.8100 0.8500 0.7878 0.8041 623,214 -0.01(-1.35%)
Mar 31, 2023 0.8300 0.8400 0.7900 0.8151 902,740 +0.01(+1.38%)
Mar 30, 2023 0.8800 0.8794 0.7700 0.8040 9,177,762 -0.04(-5.22%)
Mar 29, 2023 0.7900 0.8690 0.7301 0.8483 1,938,550 +0.05(+6.91%)
Mar 28, 2023 0.7653 0.8590 0.7600 0.7935 2,917,174 +0.03(+3.68%)
Mar 27, 2023 0.7300 0.7995 0.7280 0.7653 4,630,867 +0.04(+4.82%)
Mar 24, 2023 0.9200 0.9400 0.6501 0.7301 8,343,611 -0.27(-26.99%)
Mar 23, 2023 1.010 1.070 0.9903 1.000 383,252 -0.01(-0.99%)
Mar 22, 2023 1.050 1.060 1.000 1.010 356,364 -0.04(-3.81%)
Mar 21, 2023 0.9600 1.070 0.9600 1.050 639,913 +0.09(+9.83%)
Mar 20, 2023 1.000 1.030 0.9400 0.9560 1,043,729 -0.05(-5.35%)
Mar 17, 2023 1.080 1.085 1.000 1.010 809,070 -0.07(-6.48%)
Mar 16, 2023 1.030 1.115 1.010 1.080 802,236 +0.03(+2.86%)
Mar 15, 2023 1.140 1.140 1.040 1.050 1,016,059 -0.01(-0.94%)
Mar 14, 2023 1.050 1.140 1.050 1.060 1,175,604 +0.06(+6.00%)
Mar 13, 2023 1.010 1.060 1.000 1.000 840,047 -0.02(-1.96%)
Mar 10, 2023 1.080 1.080 1.000 1.020 1,393,657 -0.05(-5.12%)
Mar 09, 2023 1.100 1.160 1.070 1.075 729,505 -0.02(-1.38%)
Mar 08, 2023 1.180 1.180 1.040 1.090 2,171,314 -0.08(-7.23%)
Mar 07, 2023 1.200 1.200 1.170 1.175 285,068 -0.00(-0.42%)
Mar 06, 2023 1.290 1.295 1.170 1.180 695,484 -0.12(-9.23%)
Mar 03, 2023 1.240 1.310 1.195 1.300 565,502 +0.09(+7.44%)
Mar 02, 2023 1.250 1.260 1.170 1.210 1,432,762 -0.06(-4.72%)
Mar 01, 2023 1.330 1.330 1.250 1.270 763,962 -0.03(-2.31%)
Feb 28, 2023 1.280 1.320 1.261 1.300 1,638,959 +0.01(+0.78%)
Feb 27, 2023 1.350 1.370 1.270 1.290 1,130,601 -0.05(-3.73%)
Feb 24, 2023 1.350 1.380 1.320 1.340 745,856 -0.05(-3.60%)
Feb 23, 2023 1.310 1.418 1.300 1.390 2,556,992 +0.10(+7.75%)
Feb 22, 2023 1.250 1.350 1.250 1.290 831,942 +0.00(+0.00%)
Feb 21, 2023 1.370 1.375 1.290 1.290 1,435,659 -0.12(-8.51%)
Feb 17, 2023 1.450 1.450 1.370 1.410 757,164 -0.01(-0.70%)
Feb 16, 2023 1.350 1.520 1.350 1.420 1,438,770 +0.05(+3.65%)
Feb 15, 2023 1.500 1.500 1.360 1.370 2,786,383 -0.13(-8.67%)
Feb 14, 2023 1.450 1.590 1.450 1.500 2,061,456 -0.01(-0.66%)
Feb 13, 2023 1.410 1.520 1.403 1.510 2,399,821 -0.04(-2.58%)
Feb 10, 2023 1.680 1.680 1.250 1.550 6,488,950 -0.25(-13.89%)
Feb 09, 2023 2.110 2.135 1.760 1.800 1,538,820 -0.25(-12.20%)
Feb 08, 2023 2.140 2.140 2.030 2.050 423,175 -0.10(-4.65%)
Feb 07, 2023 2.180 2.180 2.065 2.150 636,598 -0.01(-0.46%)
Feb 06, 2023 2.170 2.270 2.130 2.160 581,400 -0.07(-3.14%)
Feb 03, 2023 2.180 2.350 2.170 2.230 1,001,281 +0.01(+0.45%)
Feb 02, 2023 2.150 2.290 2.140 2.220 1,198,189 +0.09(+4.23%)
Feb 01, 2023 2.140 2.160 2.005 2.130 965,583 +0.00(+0.00%)
Jan 31, 2023 2.060 2.150 2.050 2.130 648,142 +0.09(+4.41%)
Jan 30, 2023 2.075 2.160 2.010 2.040 642,912 -0.13(-5.99%)
Jan 27, 2023 1.990 2.190 1.970 2.170 1,223,615 +0.13(+6.37%)
Jan 26, 2023 1.940 2.060 1.940 2.040 619,937 +0.10(+5.15%)
Jan 25, 2023 1.990 2.000 1.800 1.940 893,388 -0.13(-6.28%)
Jan 24, 2023 2.130 2.150 2.020 2.070 561,909 -0.03(-1.43%)
Jan 23, 2023 2.000 2.126 1.940 2.100 752,797 +0.13(+6.60%)
Jan 20, 2023 1.990 2.000 1.871 1.970 707,441 +0.03(+1.55%)
Jan 19, 2023 2.050 2.070 1.910 1.940 779,064 -0.18(-8.49%)
Jan 18, 2023 2.010 2.209 2.010 2.120 959,477 +0.05(+2.42%)
Jan 17, 2023 1.950 2.090 1.910 2.070 864,891 +0.10(+5.08%)
Jan 13, 2023 1.900 1.970 1.820 1.970 929,114 +0.08(+4.23%)
Jan 12, 2023 1.930 1.980 1.840 1.890 1,313,917 -0.01(-0.53%)
Jan 11, 2023 1.700 1.910 1.700 1.900 1,022,246 +0.21(+12.43%)
Jan 10, 2023 1.570 1.690 1.570 1.690 426,752 +0.09(+5.62%)
Jan 09, 2023 1.570 1.700 1.570 1.600 1,026,113 +0.03(+1.91%)
Jan 06, 2023 1.470 1.570 1.450 1.570 469,749 +0.11(+7.53%)
Jan 05, 2023 1.540 1.540 1.450 1.460 341,008 -0.09(-5.81%)
Jan 04, 2023 1.510 1.550 1.480 1.550 535,722 +0.04(+2.65%)
Jan 03, 2023 1.590 1.620 1.500 1.510 591,391 -0.04(-2.58%)
Dec 30, 2022 1.670 1.730 1.500 1.550 1,489,547 -0.12(-7.19%)
Dec 29, 2022 1.480 1.770 1.460 1.670 2,803,125 +0.27(+19.29%)
Dec 28, 2022 1.410 1.440 1.380 1.400 1,126,245 -0.01(-0.71%)
Dec 27, 2022 1.510 1.510 1.370 1.410 1,025,465 -0.12(-7.84%)
Dec 23, 2022 1.600 1.630 1.504 1.530 555,259 -0.07(-4.38%)
Dec 22, 2022 1.550 1.610 1.490 1.600 807,978 +0.05(+3.23%)
Dec 21, 2022 1.630 1.660 1.500 1.550 1,341,517 -0.08(-4.91%)
Dec 20, 2022 1.610 1.660 1.610 1.630 477,634 +0.00(+0.00%)
Dec 19, 2022 1.820 1.830 1.620 1.630 651,758 -0.25(-13.30%)
Dec 16, 2022 1.770 1.920 1.750 1.880 1,549,114 +0.08(+4.44%)
Dec 15, 2022 1.700 1.810 1.690 1.800 667,024 +0.12(+7.14%)
Dec 14, 2022 1.650 1.740 1.650 1.680 518,506 +0.02(+1.20%)
Dec 13, 2022 1.750 1.850 1.640 1.660 559,136 -0.01(-0.60%)
Dec 12, 2022 1.630 1.720 1.610 1.670 438,538 +0.02(+1.21%)
Dec 09, 2022 1.620 1.660 1.585 1.650 291,276 +0.02(+1.23%)
Dec 08, 2022 1.600 1.650 1.580 1.630 508,442 +0.03(+1.87%)
Dec 07, 2022 1.600 1.680 1.573 1.600 516,927 -0.04(-2.44%)
Dec 06, 2022 1.700 1.710 1.560 1.640 805,396 -0.02(-1.20%)
Dec 05, 2022 1.800 1.800 1.650 1.660 687,486 -0.11(-6.21%)
Dec 02, 2022 1.740 1.820 1.690 1.770 1,060,146 -0.02(-1.12%)
Dec 01, 2022 1.570 1.800 1.535 1.790 1,397,445 +0.17(+10.49%)
Nov 30, 2022 1.470 1.627 1.470 1.620 1,227,290 +0.12(+8.00%)
Nov 29, 2022 1.530 1.610 1.490 1.500 946,957 -0.05(-3.23%)
Nov 28, 2022 1.640 1.655 1.550 1.550 580,788 -0.10(-6.06%)
Nov 25, 2022 1.610 1.650 1.610 1.650 215,088 +0.01(+0.61%)
Nov 23, 2022 1.600 1.660 1.590 1.640 416,282 +0.03(+1.86%)
Nov 22, 2022 1.630 1.630 1.580 1.610 482,796 -0.01(-0.62%)
Nov 21, 2022 1.650 1.670 1.600 1.620 786,547 -0.07(-4.14%)
Nov 18, 2022 1.820 1.820 1.660 1.690 1,163,735 -0.08(-4.52%)
Nov 17, 2022 1.710 1.800 1.710 1.770 365,232 +0.06(+3.51%)
Nov 16, 2022 1.850 1.860 1.710 1.710 452,375 -0.19(-10.00%)
Nov 15, 2022 1.830 1.900 1.800 1.900 1,096,099 +0.07(+3.83%)
Nov 14, 2022 1.890 1.890 1.820 1.830 759,288 -0.08(-4.19%)
Nov 11, 2022 1.830 1.970 1.830 1.910 579,023 +0.06(+3.24%)
Nov 10, 2022 1.760 1.880 1.740 1.850 909,398 +0.18(+10.78%)
Nov 09, 2022 1.700 1.720 1.650 1.670 530,691 -0.06(-3.47%)
Nov 08, 2022 1.720 1.750 1.680 1.730 401,466 -0.01(-0.57%)
Nov 07, 2022 1.800 1.870 1.720 1.740 494,910 -0.06(-3.33%)
Nov 04, 2022 1.770 1.820 1.725 1.800 329,548 +0.05(+2.86%)
Nov 03, 2022 1.720 1.815 1.710 1.750 394,812 +0.01(+0.57%)
Nov 02, 2022 1.850 1.890 1.740 1.740 503,236 -0.08(-4.40%)
Nov 01, 2022 1.920 1.965 1.820 1.820 421,667 -0.09(-4.71%)
Oct 31, 2022 1.910 1.952 1.840 1.910 1,244,502 +0.01(+0.53%)
Oct 28, 2022 1.820 1.910 1.800 1.900 679,825 +0.07(+3.83%)
Oct 27, 2022 1.830 1.910 1.810 1.830 531,948 +0.03(+1.67%)
Oct 26, 2022 1.840 1.900 1.770 1.800 995,293 -0.04(-2.17%)
Oct 25, 2022 1.720 1.870 1.710 1.840 1,290,710 +0.11(+6.36%)
Oct 24, 2022 1.700 1.736 1.675 1.730 517,863 +0.03(+1.76%)
Oct 21, 2022 1.620 1.730 1.600 1.700 829,461 +0.09(+5.59%)
Oct 20, 2022 1.640 1.675 1.590 1.610 669,507 -0.02(-1.23%)
Oct 19, 2022 1.700 1.700 1.600 1.630 518,304 -0.10(-5.78%)
Oct 18, 2022 1.760 1.785 1.680 1.730 566,326 +0.03(+1.76%)
Oct 17, 2022 1.660 1.735 1.660 1.700 642,019 +0.04(+2.41%)
Oct 14, 2022 1.840 1.870 1.650 1.660 840,003 -0.17(-9.29%)
Oct 13, 2022 1.660 1.830 1.650 1.830 995,374 +0.08(+4.57%)
Oct 12, 2022 1.710 1.760 1.660 1.750 543,685 +0.05(+2.94%)
Oct 11, 2022 1.640 1.755 1.570 1.700 641,069 +0.03(+1.80%)
Oct 10, 2022 1.700 1.720 1.615 1.670 1,287,498 -0.07(-4.02%)
Oct 07, 2022 1.790 1.795 1.680 1.740 1,205,845 -0.06(-3.33%)
Oct 06, 2022 1.900 2.010 1.780 1.800 1,023,642 -0.11(-5.76%)
Oct 05, 2022 1.930 1.960 1.850 1.910 861,837 -0.04(-2.05%)
Oct 04, 2022 1.770 1.970 1.770 1.950 1,629,531 +0.24(+14.04%)
Oct 03, 2022 1.740 1.750 1.620 1.710 958,797 +0.01(+0.59%)
Sep 30, 2022 1.700 1.810 1.675 1.700 1,281,544 -0.02(-1.16%)
Sep 29, 2022 1.780 1.790 1.700 1.720 6,705,575 -0.06(-3.37%)
Sep 28, 2022 1.740 1.840 1.720 1.780 1,707,231 -0.02(-1.11%)
Sep 27, 2022 1.900 1.920 1.790 1.800 1,986,800 -0.10(-5.26%)
Sep 26, 2022 1.810 2.035 1.780 1.900 3,088,832 +0.12(+6.74%)
Sep 23, 2022 1.860 1.895 1.710 1.780 1,880,612 -0.06(-3.26%)
Sep 22, 2022 1.900 1.900 1.780 1.840 3,231,777 -0.07(-3.66%)
Sep 21, 2022 1.930 2.030 1.840 1.910 1,829,561 -0.02(-1.04%)
Sep 20, 2022 1.940 1.980 1.910 1.930 731,436 -0.02(-1.03%)
Sep 19, 2022 1.900 1.990 1.900 1.950 1,015,575 +0.04(+2.09%)
Sep 16, 2022 1.960 1.980 1.910 1.910 2,435,675 -0.09(-4.50%)
Sep 15, 2022 2.000 2.145 1.970 2.000 1,615,424 -0.03(-1.48%)
Sep 14, 2022 1.950 2.060 1.925 2.030 1,245,467 +0.04(+2.01%)
Sep 13, 2022 1.960 2.050 1.940 1.990 1,392,892 -0.05(-2.45%)
Sep 12, 2022 1.980 2.080 1.940 2.040 1,046,130 +0.04(+2.00%)
Sep 09, 2022 1.910 2.045 1.900 2.000 1,299,502 +0.08(+4.17%)
Sep 08, 2022 1.930 1.960 1.900 1.920 1,072,640 -0.07(-3.52%)
Sep 07, 2022 1.920 1.998 1.880 1.990 1,473,138 +0.02(+1.02%)
Sep 06, 2022 1.980 2.020 1.950 1.970 1,144,321 -0.02(-1.01%)
Sep 02, 2022 2.000 2.040 1.950 1.990 1,461,065 +0.00(+0.00%)
Sep 01, 2022 2.080 2.081 1.965 1.990 1,609,689 -0.14(-6.57%)
Aug 31, 2022 2.040 2.150 2.030 2.130 1,404,160 +0.10(+4.93%)
Aug 30, 2022 2.180 2.210 2.010 2.030 1,549,754 -0.10(-4.69%)
Aug 29, 2022 2.060 2.260 2.050 2.130 1,468,125 +0.01(+0.47%)
Aug 26, 2022 2.230 2.235 2.100 2.120 1,170,978 -0.10(-4.50%)
Aug 25, 2022 2.220 2.270 2.175 2.220 1,220,315 +0.02(+0.91%)
Aug 24, 2022 2.150 2.270 2.140 2.200 2,093,098 +0.05(+2.33%)
Aug 23, 2022 1.910 2.350 1.910 2.150 7,167,370 +0.24(+12.57%)
Aug 22, 2022 2.020 2.020 1.870 1.910 4,440,970 -0.08(-4.02%)
Aug 19, 2022 2.280 2.280 1.970 1.990 4,217,474 -0.31(-13.48%)
Aug 18, 2022 2.260 2.350 2.235 2.300 3,689,267 +0.01(+0.44%)
Aug 17, 2022 2.300 2.355 2.200 2.290 4,196,873 -0.05(-2.14%)
Aug 16, 2022 2.310 2.390 2.260 2.340 2,527,874 +0.00(+0.00%)
Aug 15, 2022 2.390 2.450 2.250 2.340 2,671,683 -0.04(-1.68%)
Aug 12, 2022 2.320 2.390 2.280 2.380 2,279,425 +0.05(+2.15%)
Aug 11, 2022 2.390 2.415 2.270 2.330 2,792,155 -0.01(-0.43%)
Aug 10, 2022 2.330 2.370 2.150 2.340 3,406,863 -0.04(-1.68%)
Aug 09, 2022 2.470 2.480 2.140 2.380 6,963,762 -0.07(-2.86%)
Aug 08, 2022 2.800 2.940 2.440 2.450 10,091,775 -0.33(-11.87%)
Aug 05, 2022 2.860 3.138 2.470 2.780 17,913,716 -1.71(-38.08%)
Aug 04, 2022 4.330 4.530 4.300 4.490 1,634,679 +0.20(+4.66%)
Aug 03, 2022 4.130 4.310 4.100 4.290 1,402,998 +0.20(+4.89%)
Aug 02, 2022 4.000 4.250 3.880 4.090 1,858,720 +0.05(+1.24%)
Aug 01, 2022 3.920 4.060 3.835 4.040 912,690 +0.02(+0.50%)
Jul 29, 2022 3.820 4.110 3.750 4.020 1,246,632 +0.16(+4.15%)
Jul 28, 2022 3.730 4.030 3.730 3.860 1,397,975 +0.24(+6.63%)
Jul 27, 2022 3.490 3.650 3.460 3.620 774,404 +0.13(+3.72%)
Jul 26, 2022 3.650 3.650 3.405 3.490 704,975 -0.15(-4.12%)
Jul 25, 2022 3.550 3.730 3.500 3.640 750,912 +0.06(+1.68%)
Jul 22, 2022 3.730 3.730 3.525 3.580 869,331 -0.18(-4.79%)
Jul 21, 2022 3.650 3.780 3.590 3.760 992,575 +0.08(+2.17%)
Jul 20, 2022 3.460 3.720 3.400 3.680 1,265,629 +0.22(+6.36%)
Jul 19, 2022 3.370 3.510 3.320 3.460 1,028,290 +0.15(+4.53%)
Jul 18, 2022 3.250 3.440 3.240 3.310 1,216,191 +0.11(+3.44%)
Jul 15, 2022 3.100 3.220 3.030 3.200 1,269,952 +0.15(+4.92%)
Jul 14, 2022 3.000 3.090 2.990 3.050 1,112,499 -0.09(-2.87%)
Jul 13, 2022 3.000 3.185 2.950 3.140 1,198,243 +0.07(+2.28%)
Jul 12, 2022 3.140 3.169 2.990 3.070 1,335,115 -0.08(-2.54%)
Jul 11, 2022 3.400 3.400 3.110 3.150 1,170,757 -0.31(-8.96%)
Jul 08, 2022 3.410 3.520 3.365 3.460 1,279,003 +0.02(+0.58%)
Jul 07, 2022 3.190 3.490 3.120 3.440 1,540,044 +0.26(+8.18%)
Jul 06, 2022 3.130 3.190 3.010 3.180 1,548,436 +0.02(+0.63%)
Jul 05, 2022 2.950 3.165 2.770 3.160 2,910,919 +0.21(+7.12%)
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.