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

Oportun Financial Corp (NQ: OPRT )

3.170 -0.050 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2023 7.080 7.150 6.750 7.000 151,381 +0.00(+0.00%)
Aug 30, 2023 7.080 7.090 6.716 7.000 137,881 -0.10(-1.41%)
Aug 29, 2023 6.990 7.150 6.890 7.100 238,818 +0.13(+1.87%)
Aug 28, 2023 6.680 6.995 6.680 6.970 82,044 +0.30(+4.50%)
Aug 25, 2023 6.830 6.990 6.580 6.670 52,849 -0.15(-2.20%)
Aug 24, 2023 6.900 6.920 6.550 6.820 85,374 -0.13(-1.87%)
Aug 23, 2023 6.640 6.980 6.560 6.950 102,890 +0.31(+4.67%)
Aug 22, 2023 6.560 6.660 6.480 6.640 212,429 +0.09(+1.37%)
Aug 21, 2023 6.600 6.620 6.360 6.550 109,335 -0.04(-0.61%)
Aug 18, 2023 6.640 6.685 6.520 6.590 99,188 -0.09(-1.35%)
Aug 17, 2023 6.980 7.070 6.670 6.680 91,852 -0.32(-4.57%)
Aug 16, 2023 6.850 7.010 6.510 7.000 141,338 +0.17(+2.49%)
Aug 15, 2023 6.970 6.990 6.510 6.830 247,407 -0.07(-1.01%)
Aug 14, 2023 6.600 6.910 6.500 6.900 144,983 +0.22(+3.29%)
Aug 11, 2023 6.480 6.990 6.480 6.680 173,766 +0.15(+2.30%)
Aug 10, 2023 7.010 7.050 6.300 6.530 375,100 -0.31(-4.53%)
Aug 09, 2023 6.000 7.190 5.740 6.840 772,952 +1.59(+30.29%)
Aug 08, 2023 5.330 5.450 5.140 5.250 231,248 -0.12(-2.23%)
Aug 07, 2023 5.490 5.490 5.240 5.370 120,113 -0.09(-1.65%)
Aug 04, 2023 5.560 5.590 5.375 5.460 114,099 -0.10(-1.80%)
Aug 03, 2023 5.640 5.820 5.430 5.560 80,229 -0.14(-2.46%)
Aug 02, 2023 5.990 6.000 5.670 5.700 121,082 -0.45(-7.32%)
Aug 01, 2023 6.120 6.230 5.980 6.150 161,859 +0.00(+0.00%)
Jul 31, 2023 6.170 6.345 6.110 6.150 119,464 +0.00(+0.00%)
Jul 28, 2023 6.150 6.390 6.120 6.150 76,685 +0.08(+1.32%)
Jul 27, 2023 6.340 6.490 6.060 6.070 97,952 -0.26(-4.11%)
Jul 26, 2023 6.140 6.335 6.130 6.330 118,467 +0.24(+3.94%)
Jul 25, 2023 6.400 6.405 6.070 6.090 184,036 -0.21(-3.33%)
Jul 24, 2023 6.190 6.450 6.125 6.300 96,321 +0.19(+3.11%)
Jul 21, 2023 6.470 6.484 6.080 6.110 108,234 -0.29(-4.53%)
Jul 20, 2023 5.990 6.550 5.990 6.400 185,429 +0.28(+4.58%)
Jul 19, 2023 5.850 6.245 5.840 6.120 143,145 +0.33(+5.70%)
Jul 18, 2023 5.680 5.835 5.680 5.790 151,003 +0.12(+2.12%)
Jul 17, 2023 5.650 5.790 5.595 5.670 121,847 +0.01(+0.18%)
Jul 14, 2023 5.750 5.750 5.500 5.660 139,878 -0.04(-0.70%)
Jul 13, 2023 6.010 6.070 5.670 5.700 150,192 -0.29(-4.84%)
Jul 12, 2023 6.090 6.150 5.947 5.990 296,924 +0.03(+0.50%)
Jul 11, 2023 5.770 6.030 5.690 5.960 274,807 +0.23(+4.01%)
Jul 10, 2023 5.510 5.760 5.470 5.730 150,429 +0.25(+4.56%)
Jul 07, 2023 5.430 5.580 5.320 5.480 260,719 +0.00(+0.00%)
Jul 06, 2023 5.670 5.670 5.445 5.480 168,757 -0.19(-3.35%)
Jul 05, 2023 6.050 6.050 5.670 5.670 120,252 -0.30(-5.03%)
Jul 03, 2023 5.950 6.120 5.850 5.970 77,562 +0.00(+0.00%)
Jun 30, 2023 6.030 6.110 5.760 5.970 211,052 -0.01(-0.17%)
Jun 29, 2023 5.940 6.220 5.880 5.980 423,960 +0.33(+5.84%)
Jun 28, 2023 5.960 6.000 5.640 5.650 191,972 -0.28(-4.72%)
Jun 27, 2023 5.670 6.030 5.610 5.930 249,969 +0.30(+5.33%)
Jun 26, 2023 5.560 5.920 5.560 5.630 230,570 +0.10(+1.81%)
Jun 23, 2023 5.550 5.810 5.470 5.530 3,490,098 -0.12(-2.12%)
Jun 22, 2023 5.640 5.760 5.400 5.650 351,357 -0.05(-0.88%)
Jun 21, 2023 5.590 5.760 5.470 5.700 198,715 +0.04(+0.71%)
Jun 20, 2023 5.510 5.690 5.340 5.660 224,299 +0.10(+1.80%)
Jun 16, 2023 5.800 5.800 5.345 5.560 667,650 -0.18(-3.14%)
Jun 15, 2023 5.760 5.910 5.580 5.740 285,838 -0.12(-2.05%)
Jun 14, 2023 5.930 6.260 5.780 5.860 292,487 +0.01(+0.17%)
Jun 13, 2023 5.930 6.090 5.840 5.850 272,161 -0.01(-0.17%)
Jun 12, 2023 5.800 6.120 5.700 5.860 165,022 +0.08(+1.47%)
Jun 09, 2023 5.720 5.940 5.640 5.775 121,154 +0.08(+1.49%)
Jun 08, 2023 6.000 6.000 5.560 5.690 265,507 -0.38(-6.26%)
Jun 07, 2023 5.870 6.390 5.870 6.070 227,571 +0.12(+2.02%)
Jun 06, 2023 5.710 6.040 5.530 5.950 330,428 +0.24(+4.20%)
Jun 05, 2023 6.020 6.040 5.690 5.710 236,449 -0.29(-4.83%)
Jun 02, 2023 5.740 6.030 5.340 6.000 206,847 +0.38(+6.76%)
Jun 01, 2023 5.710 5.840 5.320 5.620 291,495 -0.11(-1.92%)
May 31, 2023 5.630 5.820 5.250 5.730 207,194 +0.09(+1.60%)
May 30, 2023 5.600 5.760 5.470 5.640 144,519 +0.11(+1.99%)
May 26, 2023 5.470 5.630 5.240 5.530 137,322 +0.17(+3.17%)
May 25, 2023 5.520 5.540 5.280 5.360 109,673 -0.20(-3.60%)
May 24, 2023 5.610 5.710 5.375 5.560 126,571 -0.19(-3.30%)
May 23, 2023 5.530 5.800 5.465 5.750 188,221 +0.24(+4.36%)
May 22, 2023 5.360 5.530 5.350 5.510 148,316 +0.17(+3.18%)
May 19, 2023 5.640 5.640 5.220 5.340 174,821 -0.19(-3.44%)
May 18, 2023 5.470 5.720 5.435 5.530 220,833 -0.08(-1.43%)
May 17, 2023 5.110 5.620 4.960 5.610 182,550 +0.57(+11.31%)
May 16, 2023 5.310 5.400 5.020 5.040 136,701 -0.32(-5.97%)
May 15, 2023 5.140 5.410 5.060 5.360 218,078 +0.26(+5.10%)
May 12, 2023 5.200 5.290 4.970 5.100 168,346 -0.13(-2.49%)
May 11, 2023 5.090 5.380 4.800 5.230 275,757 +0.06(+1.16%)
May 10, 2023 5.600 5.702 5.170 5.170 388,095 -0.36(-6.51%)
May 09, 2023 5.050 5.600 4.810 5.530 841,704 +1.21(+28.01%)
May 08, 2023 4.050 4.340 4.010 4.320 308,111 +0.30(+7.46%)
May 05, 2023 3.800 4.120 3.800 4.020 359,044 +0.31(+8.36%)
May 04, 2023 3.610 3.790 3.530 3.710 257,981 +0.03(+0.82%)
May 03, 2023 3.690 3.850 3.650 3.680 186,119 -0.02(-0.54%)
May 02, 2023 4.060 4.060 3.470 3.700 416,368 -0.40(-9.76%)
May 01, 2023 3.980 4.170 3.890 4.100 307,937 +0.03(+0.74%)
Apr 28, 2023 3.820 4.190 3.810 4.070 253,639 +0.25(+6.54%)
Apr 27, 2023 3.660 3.850 3.650 3.820 190,936 +0.17(+4.51%)
Apr 26, 2023 3.760 3.760 3.650 3.655 246,574 -0.03(-0.68%)
Apr 25, 2023 3.750 3.860 3.680 3.680 211,941 -0.13(-3.41%)
Apr 24, 2023 3.760 3.850 3.720 3.810 108,076 +0.06(+1.60%)
Apr 21, 2023 3.820 3.830 3.710 3.750 152,294 -0.07(-1.83%)
Apr 20, 2023 3.890 3.930 3.770 3.820 81,185 -0.13(-3.29%)
Apr 19, 2023 3.780 3.995 3.770 3.950 173,350 +0.10(+2.46%)
Apr 18, 2023 3.970 4.010 3.800 3.855 138,823 -0.12(-3.14%)
Apr 17, 2023 3.840 4.030 3.750 3.980 543,555 +0.14(+3.65%)
Apr 14, 2023 3.880 3.941 3.730 3.840 261,835 -0.03(-0.78%)
Apr 13, 2023 4.040 4.115 3.850 3.870 483,327 -0.13(-3.25%)
Apr 12, 2023 4.030 4.185 3.980 4.000 343,324 +0.03(+0.76%)
Apr 11, 2023 3.760 4.040 3.760 3.970 316,538 +0.21(+5.59%)
Apr 10, 2023 3.500 3.840 3.475 3.760 313,188 +0.21(+5.92%)
Apr 06, 2023 3.480 3.630 3.445 3.550 206,420 +0.05(+1.43%)
Apr 05, 2023 3.600 3.620 3.450 3.500 337,538 -0.13(-3.58%)
Apr 04, 2023 3.860 3.860 3.603 3.630 498,797 -0.23(-5.96%)
Apr 03, 2023 3.900 4.070 3.775 3.860 342,604 +0.00(+0.00%)
Mar 31, 2023 3.970 4.050 3.785 3.860 482,534 -0.06(-1.53%)
Mar 30, 2023 4.310 4.350 3.880 3.920 499,441 -0.30(-7.22%)
Mar 29, 2023 4.010 4.320 3.960 4.225 573,809 +0.30(+7.78%)
Mar 28, 2023 3.750 3.980 3.750 3.920 407,448 +0.16(+4.26%)
Mar 27, 2023 3.780 3.980 3.660 3.760 318,112 +0.11(+3.01%)
Mar 24, 2023 3.650 3.730 3.540 3.650 319,812 -0.10(-2.67%)
Mar 23, 2023 3.640 3.820 3.518 3.750 524,872 +0.15(+4.17%)
Mar 22, 2023 3.880 3.920 3.565 3.600 877,345 -0.24(-6.25%)
Mar 21, 2023 3.640 4.120 3.632 3.840 1,123,696 +0.45(+13.27%)
Mar 20, 2023 3.750 3.750 3.300 3.390 1,453,161 -0.25(-6.87%)
Mar 17, 2023 2.820 3.660 2.750 3.640 2,556,313 +0.80(+28.17%)
Mar 16, 2023 2.370 3.005 2.250 2.840 2,173,906 +0.39(+15.92%)
Mar 15, 2023 2.660 2.660 2.190 2.450 1,496,022 -0.29(-10.58%)
Mar 14, 2023 3.550 3.550 2.710 2.740 3,049,666 -1.45(-34.61%)
Mar 13, 2023 4.230 4.440 4.000 4.190 831,760 -0.13(-3.01%)
Mar 10, 2023 4.910 4.990 4.120 4.320 1,124,575 -0.70(-13.94%)
Mar 09, 2023 5.130 5.290 5.000 5.020 367,104 -0.09(-1.76%)
Mar 08, 2023 5.340 5.340 4.990 5.110 1,448,168 -0.20(-3.77%)
Mar 07, 2023 5.610 5.660 5.280 5.310 327,495 -0.29(-5.18%)
Mar 06, 2023 6.000 6.020 5.530 5.600 482,849 -0.40(-6.67%)
Mar 03, 2023 6.130 6.170 5.980 6.000 163,056 +0.00(+0.00%)
Mar 02, 2023 6.090 6.090 5.820 6.000 101,668 -0.02(-0.33%)
Mar 01, 2023 5.980 6.140 5.920 6.020 132,571 -0.02(-0.33%)
Feb 28, 2023 5.870 6.203 5.780 6.040 144,352 +0.12(+2.03%)
Feb 27, 2023 6.070 6.130 5.880 5.920 162,522 +0.02(+0.34%)
Feb 24, 2023 5.990 6.055 5.760 5.900 141,844 -0.25(-4.07%)
Feb 23, 2023 6.280 6.560 6.120 6.150 88,005 -0.03(-0.49%)
Feb 22, 2023 6.430 6.430 6.090 6.180 200,127 -0.23(-3.59%)
Feb 21, 2023 6.670 6.818 6.330 6.410 165,381 -0.34(-5.04%)
Feb 17, 2023 6.940 6.940 6.690 6.750 103,692 -0.14(-2.03%)
Feb 16, 2023 6.900 7.140 6.780 6.890 71,203 -0.19(-2.68%)
Feb 15, 2023 6.790 7.100 6.710 7.080 62,227 +0.18(+2.61%)
Feb 14, 2023 6.660 6.940 6.470 6.900 175,208 +0.18(+2.68%)
Feb 13, 2023 6.650 6.825 6.550 6.720 159,113 +0.00(+0.00%)
Feb 10, 2023 7.180 7.180 6.400 6.720 340,695 -0.63(-8.57%)
Feb 09, 2023 7.780 7.830 7.300 7.350 89,800 -0.31(-4.05%)
Feb 08, 2023 7.720 7.930 7.620 7.660 59,032 -0.17(-2.17%)
Feb 07, 2023 7.350 7.870 7.220 7.830 186,635 +0.46(+6.24%)
Feb 06, 2023 7.590 7.590 7.350 7.370 125,470 -0.28(-3.66%)
Feb 03, 2023 7.730 7.920 7.505 7.650 133,639 -0.11(-1.42%)
Feb 02, 2023 7.490 8.060 7.256 7.760 214,607 +0.41(+5.58%)
Feb 01, 2023 6.940 7.480 6.920 7.350 340,573 +0.34(+4.85%)
Jan 31, 2023 6.730 7.220 6.700 7.010 243,941 +0.27(+4.01%)
Jan 30, 2023 6.450 6.840 6.430 6.740 258,644 +0.26(+4.01%)
Jan 27, 2023 6.480 6.550 6.270 6.480 178,207 -0.03(-0.46%)
Jan 26, 2023 6.230 6.530 6.160 6.510 174,772 +0.40(+6.55%)
Jan 25, 2023 5.800 6.155 5.730 6.110 256,767 +0.23(+3.91%)
Jan 24, 2023 6.130 6.260 5.845 5.880 134,125 -0.30(-4.85%)
Jan 23, 2023 6.500 6.625 6.014 6.180 349,157 -0.25(-3.89%)
Jan 20, 2023 5.840 6.440 5.755 6.430 288,612 +0.60(+10.29%)
Jan 19, 2023 6.010 6.100 5.790 5.830 175,033 -0.23(-3.80%)
Jan 18, 2023 6.150 6.240 6.030 6.060 181,497 -0.09(-1.46%)
Jan 17, 2023 6.020 6.200 5.855 6.150 189,602 +0.15(+2.50%)
Jan 13, 2023 5.730 6.050 5.720 6.000 162,849 +0.26(+4.62%)
Jan 12, 2023 5.620 5.747 5.530 5.735 243,711 +0.12(+2.23%)
Jan 11, 2023 5.710 5.830 5.600 5.610 117,099 -0.10(-1.75%)
Jan 10, 2023 5.800 5.880 5.640 5.710 119,180 -0.13(-2.23%)
Jan 09, 2023 5.550 6.250 5.530 5.840 360,802 +0.43(+7.95%)
Jan 06, 2023 5.480 5.510 4.880 5.410 421,488 -0.14(-2.52%)
Jan 05, 2023 5.960 5.960 5.550 5.550 98,211 -0.48(-7.96%)
Jan 04, 2023 5.700 6.090 5.615 6.030 157,648 +0.39(+6.91%)
Jan 03, 2023 5.610 5.839 5.410 5.640 186,781 +0.13(+2.36%)
Dec 30, 2022 5.470 5.574 5.420 5.510 89,020 -0.06(-1.08%)
Dec 29, 2022 5.260 5.590 5.140 5.570 99,045 +0.46(+9.00%)
Dec 28, 2022 5.090 5.225 5.045 5.110 87,699 +0.01(+0.20%)
Dec 27, 2022 5.210 5.270 5.015 5.100 151,519 -0.10(-1.92%)
Dec 23, 2022 5.270 5.490 5.050 5.200 137,573 -0.04(-0.76%)
Dec 22, 2022 5.140 5.280 4.920 5.240 501,631 +0.02(+0.38%)
Dec 21, 2022 4.940 5.320 4.900 5.220 717,688 +0.37(+7.63%)
Dec 20, 2022 4.870 4.920 4.590 4.850 207,271 -0.06(-1.22%)
Dec 19, 2022 5.160 5.170 4.810 4.910 169,767 -0.13(-2.58%)
Dec 16, 2022 5.320 5.320 5.010 5.040 342,491 -0.24(-4.55%)
Dec 15, 2022 5.450 5.470 5.240 5.280 98,725 -0.22(-4.00%)
Dec 14, 2022 5.500 5.640 5.360 5.500 184,260 -0.03(-0.54%)
Dec 13, 2022 5.660 5.830 5.390 5.530 196,232 +0.13(+2.41%)
Dec 12, 2022 5.410 5.490 5.300 5.400 132,984 -0.08(-1.46%)
Dec 09, 2022 5.540 5.740 5.460 5.480 108,046 -0.16(-2.84%)
Dec 08, 2022 5.530 5.687 5.450 5.640 78,916 +0.12(+2.17%)
Dec 07, 2022 5.800 5.829 5.500 5.520 81,971 -0.34(-5.80%)
Dec 06, 2022 5.710 5.930 5.665 5.860 197,296 +0.15(+2.63%)
Dec 05, 2022 5.680 5.770 5.580 5.710 119,911 +0.03(+0.53%)
Dec 02, 2022 5.590 5.890 5.510 5.680 115,890 -0.09(-1.56%)
Dec 01, 2022 5.680 5.840 5.560 5.770 153,468 +0.23(+4.15%)
Nov 30, 2022 6.010 6.070 5.440 5.540 757,014 -0.48(-7.97%)
Nov 29, 2022 5.600 6.080 5.560 6.020 113,736 +0.38(+6.74%)
Nov 28, 2022 6.070 6.130 5.590 5.640 120,942 -0.46(-7.54%)
Nov 25, 2022 6.130 6.240 5.780 6.100 112,112 +0.09(+1.50%)
Nov 23, 2022 5.990 6.110 5.790 6.010 92,873 +0.04(+0.67%)
Nov 22, 2022 5.990 6.080 5.800 5.970 137,055 -0.01(-0.17%)
Nov 21, 2022 5.860 6.098 5.810 5.980 152,159 +0.05(+0.84%)
Nov 18, 2022 6.240 6.240 5.770 5.930 114,288 -0.16(-2.63%)
Nov 17, 2022 6.580 6.580 6.000 6.090 135,016 -0.41(-6.31%)
Nov 16, 2022 6.930 7.140 6.470 6.500 492,120 -0.60(-8.45%)
Nov 15, 2022 6.770 7.480 6.480 7.100 466,834 +0.94(+15.26%)
Nov 14, 2022 6.790 6.916 6.133 6.160 419,658 -0.44(-6.67%)
Nov 11, 2022 6.500 7.110 6.450 6.600 566,570 +0.16(+2.48%)
Nov 10, 2022 5.710 6.620 5.710 6.440 354,764 +0.85(+15.21%)
Nov 09, 2022 5.160 5.830 5.060 5.590 627,706 +0.33(+6.27%)
Nov 08, 2022 4.760 6.229 4.610 5.260 2,460,605 +1.11(+26.75%)
Nov 07, 2022 4.390 4.390 4.030 4.150 293,086 -0.16(-3.71%)
Nov 04, 2022 4.330 4.370 4.050 4.310 230,567 -0.02(-0.46%)
Nov 03, 2022 4.550 4.698 4.320 4.330 125,770 -0.25(-5.46%)
Nov 02, 2022 5.530 5.530 4.520 4.580 466,539 -0.89(-16.27%)
Nov 01, 2022 5.530 5.530 5.320 5.470 158,676 -0.03(-0.55%)
Oct 31, 2022 5.170 5.530 5.123 5.500 170,348 +0.26(+4.96%)
Oct 28, 2022 5.080 5.350 5.010 5.240 101,030 +0.24(+4.80%)
Oct 27, 2022 4.740 5.150 4.530 5.000 146,193 +0.31(+6.61%)
Oct 26, 2022 4.460 4.890 4.260 4.690 185,156 +0.09(+1.96%)
Oct 25, 2022 4.260 4.700 4.175 4.600 119,449 +0.35(+8.24%)
Oct 24, 2022 4.280 4.310 4.035 4.250 163,118 +0.02(+0.47%)
Oct 21, 2022 4.150 4.238 4.060 4.230 106,571 +0.11(+2.67%)
Oct 20, 2022 4.100 4.250 4.070 4.120 118,209 -0.01(-0.24%)
Oct 19, 2022 4.340 4.340 4.050 4.130 307,927 -0.12(-2.82%)
Oct 18, 2022 4.410 4.550 4.230 4.250 127,713 -0.13(-2.97%)
Oct 17, 2022 4.410 4.466 4.360 4.380 125,981 +0.13(+3.06%)
Oct 14, 2022 4.720 4.720 4.240 4.250 123,002 -0.40(-8.60%)
Oct 13, 2022 4.340 4.780 4.210 4.650 233,214 +0.21(+4.73%)
Oct 12, 2022 4.310 4.490 4.210 4.440 155,036 +0.12(+2.78%)
Oct 11, 2022 4.410 4.550 4.260 4.320 153,820 -0.14(-3.14%)
Oct 10, 2022 4.740 4.840 4.450 4.460 173,119 -0.29(-6.11%)
Oct 07, 2022 4.790 4.790 4.480 4.750 214,786 -0.09(-1.86%)
Oct 06, 2022 4.880 5.000 4.770 4.840 131,517 -0.06(-1.22%)
Oct 05, 2022 4.870 4.970 4.680 4.900 223,889 -0.13(-2.58%)
Oct 04, 2022 4.670 5.130 4.670 5.030 694,290 +0.44(+9.59%)
Oct 03, 2022 4.450 4.610 4.310 4.590 257,645 +0.22(+5.03%)
Sep 30, 2022 4.390 4.510 4.300 4.370 244,805 +0.00(+0.00%)
Sep 29, 2022 4.450 4.490 4.160 4.370 306,308 -0.13(-2.89%)
Sep 28, 2022 4.510 4.648 4.490 4.500 190,289 +0.03(+0.67%)
Sep 27, 2022 4.450 4.580 4.370 4.470 179,889 +0.07(+1.59%)
Sep 26, 2022 4.450 4.710 4.370 4.400 243,326 -0.14(-3.08%)
Sep 23, 2022 4.670 4.670 4.370 4.540 276,879 -0.07(-1.52%)
Sep 22, 2022 4.860 4.860 4.550 4.610 269,261 -0.25(-5.14%)
Sep 21, 2022 5.010 5.040 4.810 4.860 295,585 -0.15(-2.99%)
Sep 20, 2022 5.390 5.390 4.940 5.010 211,232 -0.49(-8.91%)
Sep 19, 2022 5.410 5.610 5.220 5.500 230,789 +0.04(+0.73%)
Sep 16, 2022 5.330 5.490 5.200 5.460 627,110 +0.01(+0.18%)
Sep 15, 2022 5.110 5.685 5.100 5.450 325,657 +0.25(+4.81%)
Sep 14, 2022 5.600 5.600 5.090 5.200 280,120 -0.21(-3.88%)
Sep 13, 2022 5.880 5.880 5.300 5.410 363,800 -0.47(-7.99%)
Sep 12, 2022 5.900 6.060 5.680 5.880 424,762 +0.03(+0.51%)
Sep 09, 2022 5.340 5.860 5.250 5.850 331,786 +0.66(+12.72%)
Sep 08, 2022 5.010 5.190 4.950 5.190 800,325 +0.18(+3.59%)
Sep 07, 2022 5.000 5.060 4.940 5.010 431,298 +0.01(+0.20%)
Sep 06, 2022 5.000 5.090 4.960 5.000 387,674 -0.03(-0.60%)
Sep 02, 2022 5.120 5.190 4.970 5.030 263,091 +0.02(+0.40%)
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.