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

Gogo Inc (NQ: GOGO )

9.140 +0.350 (+3.98%)
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 (%)
Apr 30, 2021 10.32 10.52 10.23 10.42 1,006,900 -0.01(-0.10%)
Apr 29, 2021 11.16 11.30 10.38 10.43 1,452,319 -0.67(-6.04%)
Apr 28, 2021 11.28 11.40 11.08 11.10 918,782 -0.17(-1.51%)
Apr 27, 2021 11.19 11.33 10.96 11.27 898,608 +0.11(+0.99%)
Apr 26, 2021 10.95 11.20 10.82 11.16 793,625 +0.31(+2.86%)
Apr 23, 2021 10.60 11.09 10.47 10.85 1,160,000 +0.31(+2.94%)
Apr 22, 2021 10.50 10.84 10.44 10.54 1,604,988 +0.24(+2.33%)
Apr 21, 2021 9.810 10.37 9.750 10.30 1,416,266 +0.48(+4.89%)
Apr 20, 2021 10.39 10.45 9.630 9.820 1,707,211 -0.60(-5.76%)
Apr 19, 2021 10.44 10.69 10.12 10.42 2,241,592 -0.13(-1.23%)
Apr 16, 2021 10.62 11.20 10.43 10.55 2,558,300 -0.03(-0.28%)
Apr 15, 2021 10.75 10.82 10.34 10.58 970,720 -0.15(-1.40%)
Apr 14, 2021 10.92 11.00 10.60 10.73 1,331,254 -0.13(-1.20%)
Apr 13, 2021 10.38 10.87 10.21 10.86 1,157,623 +0.43(+4.12%)
Apr 12, 2021 10.60 10.63 10.25 10.43 1,032,804 -0.23(-2.16%)
Apr 09, 2021 10.85 11.06 10.63 10.66 1,055,300 -0.40(-3.62%)
Apr 08, 2021 10.88 11.15 10.51 11.06 3,123,103 +0.67(+6.45%)
Apr 07, 2021 10.20 10.55 9.950 10.39 1,660,266 +0.12(+1.17%)
Apr 06, 2021 10.23 10.44 9.880 10.27 1,534,791 +0.07(+0.69%)
Apr 05, 2021 10.87 10.96 9.930 10.20 2,278,528 +0.23(+2.36%)
Apr 01, 2021 9.780 10.45 9.710 9.965 2,568,200 +0.30(+3.16%)
Mar 31, 2021 9.620 9.810 9.420 9.660 1,535,050 +0.06(+0.63%)
Mar 30, 2021 9.280 9.690 9.220 9.600 1,173,568 +0.33(+3.56%)
Mar 29, 2021 9.520 9.700 9.180 9.270 1,602,795 -0.36(-3.74%)
Mar 26, 2021 10.06 10.07 9.300 9.630 2,184,700 -0.34(-3.41%)
Mar 25, 2021 9.250 10.04 9.210 9.970 2,515,053 +0.49(+5.17%)
Mar 24, 2021 9.930 10.10 9.390 9.480 1,922,238 -0.35(-3.56%)
Mar 23, 2021 10.05 10.20 9.640 9.830 2,283,859 -0.31(-3.06%)
Mar 22, 2021 10.35 10.40 10.01 10.14 2,585,445 -0.11(-1.07%)
Mar 19, 2021 10.16 10.39 10.01 10.25 2,422,900 +0.03(+0.29%)
Mar 18, 2021 10.60 10.77 10.10 10.22 2,957,375 -0.57(-5.28%)
Mar 17, 2021 10.70 10.88 10.26 10.79 2,066,469 -0.01(-0.09%)
Mar 16, 2021 11.13 11.26 10.64 10.80 2,141,963 -0.22(-2.00%)
Mar 15, 2021 11.15 11.48 10.78 11.02 3,076,787 -0.16(-1.43%)
Mar 12, 2021 11.30 11.94 11.07 11.18 2,773,300 -0.34(-2.95%)
Mar 11, 2021 12.52 14.38 11.23 11.52 9,608,005 -1.00(-7.99%)
Mar 10, 2021 12.93 13.44 12.49 12.52 2,768,225 -0.15(-1.18%)
Mar 09, 2021 12.91 13.18 12.30 12.67 2,569,085 -0.01(-0.08%)
Mar 08, 2021 12.02 13.12 11.73 12.68 3,661,037 +0.72(+6.02%)
Mar 05, 2021 11.30 11.99 10.88 11.96 2,240,800 +0.57(+5.00%)
Mar 04, 2021 11.21 11.69 10.60 11.39 2,567,247 +0.16(+1.42%)
Mar 03, 2021 11.69 11.83 10.96 11.23 2,081,553 -0.43(-3.69%)
Mar 02, 2021 12.14 12.38 11.62 11.66 1,380,613 -0.41(-3.40%)
Mar 01, 2021 12.21 12.45 11.98 12.07 1,563,243 +0.22(+1.86%)
Feb 26, 2021 11.85 12.35 11.34 11.85 1,731,100 +0.33(+2.86%)
Feb 25, 2021 13.37 13.46 11.38 11.52 2,747,548 -1.88(-14.00%)
Feb 24, 2021 12.40 13.48 11.96 13.39 4,756,312 +1.06(+8.64%)
Feb 23, 2021 11.60 12.67 11.33 12.33 2,352,982 +0.32(+2.66%)
Feb 22, 2021 12.94 13.03 11.81 12.01 2,043,634 -0.99(-7.62%)
Feb 19, 2021 13.32 13.57 12.87 13.00 1,750,500 -0.14(-1.07%)
Feb 18, 2021 13.80 14.09 12.87 13.14 2,162,910 -0.92(-6.54%)
Feb 17, 2021 15.33 15.53 13.86 14.06 2,662,300 -1.50(-9.64%)
Feb 16, 2021 15.46 16.13 14.61 15.56 3,315,750 +0.17(+1.10%)
Feb 12, 2021 13.45 15.62 13.32 15.39 6,329,500 +1.53(+11.04%)
Feb 11, 2021 13.78 13.93 12.56 13.86 3,260,866 +0.33(+2.44%)
Feb 10, 2021 14.00 14.20 13.12 13.53 1,942,573 -0.28(-2.03%)
Feb 09, 2021 13.64 14.21 13.32 13.81 2,174,611 +0.16(+1.17%)
Feb 08, 2021 13.50 13.90 13.27 13.65 1,547,529 +0.43(+3.25%)
Feb 05, 2021 13.02 13.51 12.79 13.22 1,551,100 +0.21(+1.61%)
Feb 04, 2021 13.02 13.20 12.55 13.01 1,751,418 +0.11(+0.85%)
Feb 03, 2021 12.31 13.41 12.03 12.90 2,853,078 +0.61(+4.96%)
Feb 02, 2021 12.04 13.13 11.91 12.29 2,744,446 +0.07(+0.57%)
Feb 01, 2021 12.77 13.41 11.90 12.22 5,307,862 -1.18(-8.81%)
Jan 29, 2021 13.51 14.58 13.00 13.40 4,315,900 +0.27(+2.06%)
Jan 28, 2021 14.06 15.29 12.31 13.13 5,204,838 -0.78(-5.61%)
Jan 27, 2021 15.40 17.23 13.42 13.91 13,399,069 -0.87(-5.89%)
Jan 26, 2021 14.97 15.45 13.97 14.78 5,630,659 +0.28(+1.93%)
Jan 25, 2021 13.13 15.70 12.62 14.50 21,300,706 +2.23(+18.17%)
Jan 22, 2021 11.50 12.56 11.40 12.27 3,725,200 +0.63(+5.41%)
Jan 21, 2021 11.40 11.81 11.01 11.64 1,608,485 +0.22(+1.93%)
Jan 20, 2021 11.50 11.79 11.35 11.42 922,841 -0.01(-0.09%)
Jan 19, 2021 11.10 11.52 10.86 11.43 1,774,383 +0.45(+4.10%)
Jan 15, 2021 11.90 11.99 10.95 10.98 2,364,000 -1.12(-9.26%)
Jan 14, 2021 12.00 13.45 11.90 12.10 7,643,034 +0.48(+4.13%)
Jan 13, 2021 11.42 11.82 11.12 11.62 1,980,319 +0.19(+1.66%)
Jan 12, 2021 11.04 11.60 10.93 11.43 3,063,005 +0.55(+5.06%)
Jan 11, 2021 10.08 11.23 10.02 10.88 3,721,603 +0.60(+5.84%)
Jan 08, 2021 10.15 10.33 9.810 10.28 1,466,800 +0.16(+1.58%)
Jan 07, 2021 10.40 10.62 10.00 10.12 1,277,210 -0.12(-1.17%)
Jan 06, 2021 10.15 10.66 9.950 10.24 2,104,724 +0.12(+1.19%)
Jan 05, 2021 9.500 10.24 9.500 10.12 2,510,163 +0.55(+5.75%)
Jan 04, 2021 9.690 9.750 9.310 9.570 1,591,080 -0.06(-0.62%)
Dec 31, 2020 9.630 9.630 9.630 2,028,517 -0.10(-1.03%)
Dec 30, 2020 9.600 10.06 9.360 9.730 2,028,517 +0.25(+2.64%)
Dec 29, 2020 9.740 9.820 9.300 9.480 2,114,194 -0.25(-2.57%)
Dec 28, 2020 10.27 10.34 9.610 9.730 1,996,036 -0.40(-3.95%)
Dec 24, 2020 9.970 10.49 9.900 10.13 1,459,700 +0.21(+2.12%)
Dec 23, 2020 9.690 9.970 9.460 9.920 1,145,999 +0.12(+1.22%)
Dec 22, 2020 9.850 9.930 9.400 9.800 3,252,370 +0.10(+1.03%)
Dec 21, 2020 9.330 9.940 9.110 9.700 2,076,812 +0.19(+2.00%)
Dec 18, 2020 9.870 9.980 9.360 9.510 2,373,300 -0.28(-2.81%)
Dec 17, 2020 9.630 9.920 9.410 9.785 2,540,638 +0.13(+1.40%)
Dec 16, 2020 9.920 10.00 9.280 9.650 2,588,184 -0.32(-3.21%)
Dec 15, 2020 9.580 10.15 9.400 9.970 2,190,343 +0.48(+5.06%)
Dec 14, 2020 10.34 10.34 9.490 9.490 2,763,609 -0.63(-6.23%)
Dec 11, 2020 10.32 10.74 9.760 10.12 3,556,300 -0.24(-2.32%)
Dec 10, 2020 11.08 11.45 10.27 10.36 4,731,486 -0.88(-7.83%)
Dec 09, 2020 12.25 12.39 11.04 11.24 4,673,673 -0.96(-7.87%)
Dec 08, 2020 10.68 12.88 10.42 12.20 13,351,723 +1.68(+15.97%)
Dec 07, 2020 10.19 10.95 10.16 10.52 2,374,643 +0.40(+3.95%)
Dec 04, 2020 10.25 10.39 9.840 10.12 4,662,900 +0.03(+0.30%)
Dec 03, 2020 10.16 10.65 9.640 10.09 4,217,820 +0.13(+1.31%)
Dec 02, 2020 10.88 10.89 9.900 9.960 3,841,763 -1.10(-9.95%)
Dec 01, 2020 11.26 11.95 10.74 11.06 6,471,282 +0.52(+4.93%)
Nov 30, 2020 11.07 11.15 10.18 10.54 1,933,712 -0.53(-4.79%)
Nov 27, 2020 10.88 11.13 10.72 11.07 959,300 +0.16(+1.47%)
Nov 25, 2020 10.79 11.41 10.51 10.91 2,475,000 +0.25(+2.35%)
Nov 24, 2020 10.24 10.99 10.09 10.66 3,950,182 +0.69(+6.92%)
Nov 23, 2020 9.880 10.28 9.680 9.970 3,073,171 +0.55(+5.84%)
Nov 20, 2020 10.01 10.05 9.340 9.420 2,069,600 -0.52(-5.23%)
Nov 19, 2020 10.05 10.32 9.750 9.940 2,249,760 -0.08(-0.80%)
Nov 18, 2020 10.52 11.10 10.01 10.02 3,420,750 -0.60(-5.65%)
Nov 17, 2020 10.22 10.67 10.07 10.62 1,101,381 +0.22(+2.12%)
Nov 16, 2020 10.70 11.06 10.13 10.40 6,932,895 -0.04(-0.34%)
Nov 13, 2020 10.45 10.60 9.990 10.44 1,392,400 +0.05(+0.53%)
Nov 12, 2020 9.400 10.42 9.320 10.38 2,480,803 +0.86(+9.03%)
Nov 11, 2020 9.400 9.630 9.000 9.520 1,403,415 +0.28(+3.03%)
Nov 10, 2020 8.350 9.490 8.350 9.240 1,852,922 +0.99(+12.00%)
Nov 09, 2020 9.410 9.930 8.120 8.250 2,956,107 -0.48(-5.50%)
Nov 06, 2020 9.100 9.360 8.710 8.730 1,288,800 -0.48(-5.21%)
Nov 05, 2020 8.800 9.350 8.570 9.210 1,622,376 +0.73(+8.61%)
Nov 04, 2020 8.650 8.730 8.300 8.480 888,432 -0.16(-1.85%)
Nov 03, 2020 8.370 8.750 8.250 8.640 989,886 +0.33(+3.97%)
Nov 02, 2020 8.290 8.520 8.110 8.310 1,461,543 +0.27(+3.36%)
Oct 30, 2020 9.040 9.040 8.020 8.040 2,505,500 -1.10(-11.99%)
Oct 29, 2020 8.850 9.240 8.610 9.135 1,199,432 +0.31(+3.57%)
Oct 28, 2020 8.900 9.100 8.750 8.820 1,399,250 -0.31(-3.40%)
Oct 27, 2020 9.060 9.490 9.020 9.130 731,527 -0.03(-0.33%)
Oct 26, 2020 9.320 9.400 8.980 9.160 1,487,761 -0.24(-2.55%)
Oct 23, 2020 9.500 9.600 9.300 9.400 778,200 -0.03(-0.32%)
Oct 22, 2020 9.660 9.850 9.320 9.430 1,498,150 -0.27(-2.78%)
Oct 21, 2020 10.10 10.34 9.440 9.700 2,130,907 -0.49(-4.81%)
Oct 20, 2020 10.70 10.82 10.08 10.19 1,826,076 -0.45(-4.23%)
Oct 19, 2020 11.10 11.97 10.59 10.64 6,865,529 -0.33(-3.01%)
Oct 16, 2020 10.16 11.16 10.16 10.97 5,109,600 +0.80(+7.87%)
Oct 15, 2020 10.01 10.28 9.930 10.17 2,049,567 -0.13(-1.26%)
Oct 14, 2020 10.41 10.42 9.930 10.30 2,251,246 -0.12(-1.15%)
Oct 13, 2020 10.00 10.64 9.820 10.42 3,211,473 +0.40(+3.99%)
Oct 12, 2020 11.00 11.25 9.950 10.02 3,124,777 -0.99(-8.99%)
Oct 09, 2020 10.07 11.05 10.07 11.01 3,143,600 +0.85(+8.37%)
Oct 08, 2020 10.25 10.53 10.05 10.16 1,990,124 +0.09(+0.89%)
Oct 07, 2020 10.31 11.15 9.950 10.07 5,096,152 -0.04(-0.40%)
Oct 06, 2020 10.40 10.65 9.910 10.11 3,288,800 -0.18(-1.75%)
Oct 05, 2020 10.05 10.55 9.660 10.29 3,805,236 +0.28(+2.80%)
Oct 02, 2020 9.230 10.51 9.100 10.01 5,405,300 +0.41(+4.27%)
Oct 01, 2020 9.140 9.940 8.900 9.600 3,416,794 +0.36(+3.90%)
Sep 30, 2020 9.680 10.06 9.170 9.240 3,644,401 -0.57(-5.81%)
Sep 29, 2020 9.120 10.08 8.950 9.810 3,675,688 +0.61(+6.63%)
Sep 28, 2020 9.100 9.460 8.960 9.200 1,336,341 +0.21(+2.34%)
Sep 25, 2020 8.800 9.670 8.711 8.990 2,788,400 +0.11(+1.24%)
Sep 24, 2020 8.760 9.300 8.690 8.880 2,585,768 +0.20(+2.30%)
Sep 23, 2020 9.550 9.710 8.620 8.680 3,139,035 -0.92(-9.58%)
Sep 22, 2020 9.770 9.960 9.250 9.600 2,019,352 -0.23(-2.34%)
Sep 21, 2020 9.750 10.26 9.750 9.830 1,622,162 -0.30(-2.96%)
Sep 18, 2020 10.15 10.60 9.736 10.13 4,526,500 +0.01(+0.10%)
Sep 17, 2020 10.64 10.95 9.860 10.12 6,021,017 -0.81(-7.41%)
Sep 16, 2020 9.890 11.60 9.600 10.93 12,545,631 +1.32(+13.74%)
Sep 15, 2020 9.320 10.04 9.270 9.610 4,100,040 +0.34(+3.67%)
Sep 14, 2020 9.450 9.590 9.080 9.270 2,723,913 -0.18(-1.90%)
Sep 11, 2020 9.620 9.970 9.070 9.450 4,274,100 -0.23(-2.38%)
Sep 10, 2020 9.500 10.37 9.480 9.680 8,043,636 +0.23(+2.43%)
Sep 09, 2020 9.220 9.500 8.650 9.450 5,021,353 +0.39(+4.30%)
Sep 08, 2020 9.300 9.720 8.920 9.060 7,975,826 -0.98(-9.76%)
Sep 04, 2020 9.430 10.68 9.312 10.04 19,184,900 +0.40(+4.15%)
Sep 03, 2020 8.940 9.880 8.510 9.640 23,284,348 +0.16(+1.69%)
Sep 02, 2020 7.030 10.06 6.850 9.480 94,180,992 +2.11(+28.63%)
Sep 01, 2020 6.200 8.000 5.850 7.370 71,107,008 +2.23(+43.39%)
Aug 31, 2020 4.960 5.240 4.860 5.140 4,841,838 +0.14(+2.80%)
Aug 28, 2020 5.000 5.990 4.860 5.000 10,274,500 +0.21(+4.38%)
Aug 27, 2020 5.020 5.090 4.570 4.790 4,000,118 -0.33(-6.45%)
Aug 26, 2020 4.350 5.500 4.270 5.120 18,624,682 +0.58(+12.78%)
Aug 25, 2020 3.770 4.580 3.720 4.540 8,673,365 +0.83(+22.37%)
Aug 24, 2020 3.510 3.880 3.510 3.710 2,110,870 +0.20(+5.70%)
Aug 21, 2020 3.610 3.720 3.480 3.510 957,400 -0.12(-3.31%)
Aug 20, 2020 3.400 3.630 3.360 3.630 1,177,671 +0.19(+5.52%)
Aug 19, 2020 3.380 3.600 3.380 3.440 1,146,273 +0.03(+0.88%)
Aug 18, 2020 3.490 3.530 3.360 3.410 1,095,162 -0.09(-2.57%)
Aug 17, 2020 3.430 3.530 3.370 3.500 960,678 +0.04(+1.16%)
Aug 14, 2020 3.380 3.502 3.380 3.460 653,600 +0.03(+0.87%)
Aug 13, 2020 3.360 3.640 3.330 3.430 1,235,594 +0.02(+0.59%)
Aug 12, 2020 3.400 3.700 3.350 3.410 1,691,381 +0.05(+1.49%)
Aug 11, 2020 3.610 3.820 3.340 3.360 2,324,557 -0.26(-7.18%)
Aug 10, 2020 3.300 3.820 3.250 3.620 3,797,385 +0.38(+11.56%)
Aug 07, 2020 3.230 3.410 3.160 3.245 1,158,500 -0.03(-1.07%)
Aug 06, 2020 3.360 3.410 3.210 3.280 857,725 -0.07(-2.09%)
Aug 05, 2020 3.410 3.520 3.280 3.350 2,107,173 -0.02(-0.59%)
Aug 04, 2020 3.070 3.460 3.050 3.370 1,465,862 +0.22(+6.98%)
Aug 03, 2020 2.960 3.170 2.890 3.150 988,190 +0.24(+8.25%)
Jul 31, 2020 3.320 3.360 2.765 2.910 3,101,700 -0.51(-14.91%)
Jul 30, 2020 3.180 3.450 3.130 3.420 1,445,313 +0.18(+5.56%)
Jul 29, 2020 3.200 3.290 3.130 3.240 889,524 +0.02(+0.62%)
Jul 28, 2020 3.140 3.260 3.100 3.220 835,099 +0.08(+2.55%)
Jul 27, 2020 3.280 3.295 3.115 3.140 1,210,774 -0.12(-3.68%)
Jul 24, 2020 3.190 3.360 3.100 3.260 1,582,000 +0.04(+1.24%)
Jul 23, 2020 3.210 3.340 3.150 3.220 1,577,295 -0.02(-0.62%)
Jul 22, 2020 3.470 3.540 3.170 3.240 2,008,456 -0.22(-6.36%)
Jul 21, 2020 3.210 3.485 3.200 3.460 2,000,922 +0.22(+6.79%)
Jul 20, 2020 3.350 3.350 3.150 3.240 1,345,457 -0.06(-1.82%)
Jul 17, 2020 3.230 3.360 3.150 3.300 1,279,900 +0.03(+0.92%)
Jul 16, 2020 3.250 3.330 3.170 3.270 1,584,347 -0.01(-0.30%)
Jul 15, 2020 3.420 3.490 3.200 3.280 2,042,233 -0.07(-2.09%)
Jul 14, 2020 3.200 3.350 3.020 3.350 2,255,715 +0.15(+4.69%)
Jul 13, 2020 3.600 3.640 3.160 3.200 2,437,937 -0.28(-8.05%)
Jul 10, 2020 3.400 3.990 3.345 3.480 4,930,700 +0.05(+1.46%)
Jul 09, 2020 3.450 3.520 3.220 3.430 2,352,108 +0.03(+0.88%)
Jul 08, 2020 3.180 3.510 3.150 3.400 2,185,187 +0.19(+5.92%)
Jul 07, 2020 3.270 3.360 3.140 3.210 1,760,737 -0.11(-3.31%)
Jul 06, 2020 3.120 3.440 3.120 3.320 2,367,305 +0.22(+7.10%)
Jul 02, 2020 3.060 3.140 3.010 3.100 1,523,000 +0.04(+1.31%)
Jul 01, 2020 3.100 3.140 2.840 3.060 2,861,735 -0.10(-3.16%)
Jun 30, 2020 2.740 3.170 2.690 3.160 3,879,817 +0.39(+14.08%)
Jun 29, 2020 2.770 2.910 2.680 2.770 1,172,191 +0.04(+1.28%)
Jun 26, 2020 2.910 2.970 2.630 2.735 2,026,700 -0.23(-7.60%)
Jun 25, 2020 2.570 2.980 2.560 2.960 3,021,719 +0.30(+11.28%)
Jun 24, 2020 2.700 2.740 2.560 2.660 2,425,419 -0.09(-3.27%)
Jun 23, 2020 2.670 2.800 2.590 2.750 1,898,175 +0.12(+4.56%)
Jun 22, 2020 2.770 2.800 2.570 2.630 3,360,540 -0.24(-8.36%)
Jun 19, 2020 2.650 2.890 2.530 2.870 3,716,500 +0.29(+11.24%)
Jun 18, 2020 2.720 2.760 2.530 2.580 2,413,573 -0.18(-6.52%)
Jun 17, 2020 2.830 2.860 2.700 2.760 2,338,221 -0.09(-3.16%)
Jun 16, 2020 3.030 3.070 2.730 2.850 2,289,249 -0.07(-2.40%)
Jun 15, 2020 2.490 2.940 2.420 2.920 2,849,989 +0.31(+11.88%)
Jun 12, 2020 2.550 2.615 2.390 2.610 2,066,200 +0.30(+12.99%)
Jun 11, 2020 2.750 2.810 2.300 2.310 3,457,848 -0.69(-23.00%)
Jun 10, 2020 3.150 3.200 2.830 3.000 2,186,197 -0.14(-4.46%)
Jun 09, 2020 3.350 3.360 3.030 3.140 2,291,043 -0.34(-9.77%)
Jun 08, 2020 3.260 3.510 3.180 3.480 4,276,642 +0.31(+9.95%)
Jun 05, 2020 3.810 3.880 3.070 3.165 8,430,200 +0.06(+1.77%)
Jun 04, 2020 2.740 3.390 2.730 3.110 6,926,447 +0.49(+18.70%)
Jun 03, 2020 2.280 2.670 2.280 2.620 4,427,615 +0.38(+16.96%)
Jun 02, 2020 2.220 2.270 2.140 2.240 1,943,950 +0.04(+1.82%)
Jun 01, 2020 2.130 2.240 2.020 2.200 2,660,135 +0.12(+5.77%)
May 29, 2020 2.050 2.180 1.960 2.080 2,509,400 +0.00(+0.00%)
May 28, 2020 2.180 2.180 2.070 2.080 1,189,395 -0.08(-3.70%)
May 27, 2020 2.360 2.440 2.080 2.160 1,968,916 -0.16(-6.90%)
May 26, 2020 2.290 2.470 2.250 2.320 1,947,671 +0.11(+4.98%)
May 22, 2020 2.380 2.400 2.150 2.210 2,480,000 -0.19(-7.92%)
May 21, 2020 2.350 2.490 2.280 2.400 3,178,240 +0.13(+5.73%)
May 20, 2020 2.100 2.510 2.100 2.270 3,860,752 +0.23(+11.27%)
May 19, 2020 1.850 2.180 1.840 2.040 2,693,456 +0.16(+8.51%)
May 18, 2020 1.910 1.950 1.760 1.880 2,601,741 +0.05(+2.73%)
May 15, 2020 1.670 1.850 1.650 1.830 2,505,400 +0.12(+7.02%)
May 14, 2020 1.590 1.780 1.500 1.710 1,328,927 +0.07(+4.27%)
May 13, 2020 1.760 1.820 1.560 1.640 1,629,382 -0.12(-6.82%)
May 12, 2020 1.650 1.920 1.640 1.760 3,872,092 +0.09(+5.39%)
May 11, 2020 1.490 1.730 1.460 1.670 5,148,972 +0.27(+19.29%)
May 08, 2020 1.460 1.520 1.400 1.400 1,949,000 -0.02(-1.41%)
May 07, 2020 1.460 1.540 1.420 1.420 1,100,692 -0.03(-2.07%)
May 06, 2020 1.430 1.470 1.330 1.450 1,383,164 +0.04(+2.84%)
May 05, 2020 1.510 1.530 1.380 1.410 1,598,778 -0.07(-4.73%)
May 04, 2020 1.570 1.600 1.470 1.480 1,913,254 -0.09(-5.73%)
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.