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

Oxford Lane Capital (NQ: OXLC )

5.690 +0.150 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2023 4.196 4.233 4.179 4.188 2,110,585 -0.01(-0.20%)
May 30, 2023 4.221 4.221 4.179 4.196 1,489,762 +0.00(+0.00%)
May 26, 2023 4.171 4.217 4.163 4.196 1,196,233 +0.02(+0.40%)
May 25, 2023 4.196 4.229 4.138 4.179 1,921,910 +0.01(+0.20%)
May 24, 2023 4.188 4.192 4.113 4.171 2,184,442 -0.02(-0.40%)
May 23, 2023 4.237 4.254 4.179 4.188 1,593,002 -0.05(-1.17%)
May 22, 2023 4.287 4.287 4.221 4.237 1,871,375 -0.02(-0.58%)
May 19, 2023 4.320 4.320 4.229 4.262 1,227,234 -0.05(-1.15%)
May 18, 2023 4.329 4.351 4.312 4.312 1,166,292 -0.04(-0.95%)
May 17, 2023 4.295 4.395 4.262 4.353 1,794,737 +0.07(+1.55%)
May 16, 2023 4.270 4.312 4.254 4.287 1,067,960 +0.03(+0.68%)
May 15, 2023 4.266 4.356 4.247 4.258 2,434,129 +0.02(+0.39%)
May 12, 2023 4.266 4.283 4.242 4.242 762,202 -0.02(-0.38%)
May 11, 2023 4.242 4.258 4.225 4.258 918,650 +0.01(+0.19%)
May 10, 2023 4.250 4.266 4.225 4.250 676,740 +0.01(+0.19%)
May 09, 2023 4.250 4.283 4.195 4.242 1,063,359 +0.00(+0.00%)
May 08, 2023 4.209 4.255 4.193 4.242 936,083 +0.04(+0.97%)
May 05, 2023 4.184 4.217 4.160 4.201 682,711 +0.05(+1.18%)
May 04, 2023 4.152 4.176 4.111 4.152 798,806 +0.01(+0.20%)
May 03, 2023 4.201 4.209 4.144 4.144 1,034,328 -0.06(-1.36%)
May 02, 2023 4.242 4.250 4.160 4.201 1,257,015 -0.02(-0.58%)
May 01, 2023 4.250 4.266 4.209 4.225 886,152 -0.02(-0.58%)
Apr 28, 2023 4.184 4.278 4.176 4.250 663,124 +0.06(+1.36%)
Apr 27, 2023 4.144 4.193 4.144 4.193 545,803 +0.07(+1.58%)
Apr 26, 2023 4.209 4.229 4.103 4.127 1,212,255 -0.05(-1.17%)
Apr 25, 2023 4.217 4.242 4.176 4.176 1,030,742 -0.07(-1.54%)
Apr 24, 2023 4.250 4.250 4.201 4.242 738,646 -0.02(-0.38%)
Apr 21, 2023 4.201 4.258 4.184 4.258 695,504 +0.06(+1.36%)
Apr 20, 2023 4.250 4.258 4.189 4.201 671,505 -0.07(-1.53%)
Apr 19, 2023 4.225 4.274 4.217 4.266 683,310 +0.02(+0.58%)
Apr 18, 2023 4.225 4.248 4.217 4.242 570,907 +0.02(+0.39%)
Apr 17, 2023 4.209 4.229 4.176 4.225 1,084,276 +0.01(+0.19%)
Apr 14, 2023 4.283 4.291 4.201 4.217 1,565,969 -0.08(-1.90%)
Apr 13, 2023 4.258 4.307 4.258 4.299 1,152,887 +0.04(+0.86%)
Apr 12, 2023 4.302 4.343 4.254 4.262 1,429,896 -0.02(-0.56%)
Apr 11, 2023 4.286 4.335 4.254 4.286 1,456,827 +0.01(+0.19%)
Apr 10, 2023 4.206 4.282 4.182 4.278 1,593,440 +0.07(+1.72%)
Apr 06, 2023 4.246 4.262 4.182 4.206 1,094,815 -0.03(-0.76%)
Apr 05, 2023 4.190 4.246 4.157 4.238 840,941 +0.04(+0.96%)
Apr 04, 2023 4.206 4.214 4.141 4.198 1,262,067 +0.00(+0.00%)
Apr 03, 2023 4.238 4.262 4.190 4.198 1,918,054 -0.02(-0.38%)
Mar 31, 2023 4.230 4.238 4.198 4.214 1,618,455 +0.00(+0.00%)
Mar 30, 2023 4.214 4.238 4.198 4.214 763,798 +0.03(+0.77%)
Mar 29, 2023 4.182 4.226 4.173 4.182 764,605 +0.01(+0.19%)
Mar 28, 2023 4.133 4.194 4.117 4.173 590,694 +0.06(+1.57%)
Mar 27, 2023 4.149 4.182 4.101 4.109 784,462 -0.02(-0.39%)
Mar 24, 2023 4.061 4.125 4.045 4.125 736,221 +0.06(+1.59%)
Mar 23, 2023 4.149 4.173 4.045 4.061 1,238,389 -0.05(-1.18%)
Mar 22, 2023 4.133 4.214 4.093 4.109 1,377,221 -0.02(-0.58%)
Mar 21, 2023 4.214 4.222 4.125 4.133 1,063,244 -0.03(-0.77%)
Mar 20, 2023 4.101 4.214 4.093 4.165 1,384,467 +0.09(+2.17%)
Mar 17, 2023 4.157 4.165 4.069 4.077 1,076,932 -0.10(-2.32%)
Mar 16, 2023 4.125 4.206 4.069 4.173 1,008,411 +0.09(+2.27%)
Mar 15, 2023 4.113 4.200 4.041 4.081 2,162,846 -0.13(-3.20%)
Mar 14, 2023 4.168 4.241 4.144 4.216 1,253,136 +0.14(+3.51%)
Mar 13, 2023 4.041 4.200 3.986 4.073 3,064,036 -0.06(-1.35%)
Mar 10, 2023 4.287 4.319 4.073 4.128 2,034,627 -0.16(-3.70%)
Mar 09, 2023 4.462 4.478 4.279 4.287 2,588,786 -0.18(-4.09%)
Mar 08, 2023 4.446 4.478 4.430 4.470 1,078,127 +0.02(+0.54%)
Mar 07, 2023 4.629 4.629 4.406 4.446 3,066,468 -0.18(-3.95%)
Mar 06, 2023 4.692 4.708 4.613 4.629 1,079,805 +0.01(+0.17%)
Mar 03, 2023 4.621 4.684 4.581 4.621 1,181,338 +0.02(+0.34%)
Mar 02, 2023 4.518 4.613 4.494 4.605 695,040 +0.08(+1.75%)
Mar 01, 2023 4.486 4.573 4.482 4.525 907,755 +0.06(+1.24%)
Feb 28, 2023 4.446 4.511 4.430 4.470 1,216,609 +0.01(+0.18%)
Feb 27, 2023 4.486 4.525 4.434 4.462 1,335,002 +0.00(+0.00%)
Feb 24, 2023 4.414 4.486 4.406 4.462 791,035 +0.00(+0.00%)
Feb 23, 2023 4.502 4.525 4.446 4.462 850,833 -0.03(-0.71%)
Feb 22, 2023 4.470 4.502 4.454 4.494 987,419 +0.04(+0.89%)
Feb 21, 2023 4.565 4.565 4.375 4.454 1,883,525 -0.11(-2.43%)
Feb 17, 2023 4.605 4.613 4.557 4.565 949,104 -0.05(-1.03%)
Feb 16, 2023 4.645 4.676 4.605 4.613 970,730 -0.02(-0.34%)
Feb 15, 2023 4.629 4.637 4.605 4.629 1,049,259 -0.01(-0.17%)
Feb 14, 2023 4.652 4.652 4.589 4.637 1,467,529 -0.02(-0.34%)
Feb 13, 2023 4.724 4.732 4.637 4.652 1,465,569 -0.06(-1.26%)
Feb 10, 2023 4.689 4.767 4.673 4.712 1,646,100 +0.02(+0.50%)
Feb 09, 2023 4.673 4.712 4.649 4.689 1,254,329 +0.05(+1.01%)
Feb 08, 2023 4.696 4.704 4.630 4.641 1,284,606 -0.05(-1.17%)
Feb 07, 2023 4.837 4.837 4.618 4.696 1,931,679 -0.11(-2.28%)
Feb 06, 2023 4.845 4.900 4.794 4.806 1,071,677 -0.06(-1.29%)
Feb 03, 2023 4.775 4.916 4.759 4.869 1,276,469 +0.07(+1.47%)
Feb 02, 2023 4.704 4.885 4.689 4.798 1,763,647 +0.11(+2.34%)
Feb 01, 2023 4.579 4.689 4.579 4.689 2,010,277 +0.11(+2.40%)
Jan 31, 2023 4.587 4.610 4.551 4.579 1,115,067 +0.03(+0.69%)
Jan 30, 2023 4.563 4.594 4.540 4.547 1,223,677 -0.01(-0.17%)
Jan 27, 2023 4.547 4.677 4.524 4.555 1,354,199 +0.00(+0.00%)
Jan 26, 2023 4.540 4.587 4.485 4.555 1,060,854 +0.03(+0.69%)
Jan 25, 2023 4.547 4.614 4.513 4.524 952,267 -0.07(-1.54%)
Jan 24, 2023 4.516 4.634 4.515 4.594 1,322,236 +0.08(+1.74%)
Jan 23, 2023 4.469 4.524 4.453 4.516 916,991 +0.05(+1.23%)
Jan 20, 2023 4.391 4.477 4.383 4.461 1,169,446 +0.08(+1.79%)
Jan 19, 2023 4.375 4.414 4.336 4.383 672,350 -0.01(-0.18%)
Jan 18, 2023 4.445 4.469 4.379 4.391 959,972 -0.02(-0.53%)
Jan 17, 2023 4.500 4.536 4.414 4.414 1,263,635 -0.11(-2.43%)
Jan 13, 2023 4.398 4.547 4.375 4.524 1,451,205 +0.09(+2.03%)
Jan 12, 2023 4.418 4.488 4.380 4.434 1,800,810 +0.05(+1.24%)
Jan 11, 2023 4.325 4.410 4.318 4.380 1,473,573 +0.06(+1.43%)
Jan 10, 2023 4.209 4.318 4.194 4.318 1,374,480 +0.10(+2.39%)
Jan 09, 2023 4.101 4.217 4.101 4.217 1,350,502 +0.13(+3.22%)
Jan 06, 2023 4.047 4.097 4.024 4.085 1,236,568 +0.07(+1.73%)
Jan 05, 2023 4.039 4.047 4.008 4.016 835,818 -0.02(-0.57%)
Jan 04, 2023 4.008 4.047 3.985 4.039 1,087,667 +0.04(+0.97%)
Jan 03, 2023 3.962 4.008 3.962 4.000 1,183,136 +0.08(+1.97%)
Dec 30, 2022 3.931 3.962 3.884 3.923 1,346,730 -0.01(-0.20%)
Dec 29, 2022 3.954 3.985 3.931 3.931 1,476,363 -0.02(-0.59%)
Dec 28, 2022 3.869 3.962 3.853 3.954 1,838,677 +0.11(+2.82%)
Dec 27, 2022 3.938 3.938 3.838 3.846 1,699,248 -0.08(-1.97%)
Dec 23, 2022 3.861 3.935 3.846 3.923 1,246,191 +0.08(+2.01%)
Dec 22, 2022 3.861 3.869 3.815 3.846 969,756 -0.02(-0.40%)
Dec 21, 2022 3.846 3.861 3.776 3.861 2,073,691 +0.04(+1.01%)
Dec 20, 2022 3.853 3.853 3.791 3.822 2,265,077 -0.04(-1.00%)
Dec 19, 2022 3.869 3.877 3.838 3.861 1,925,770 -0.01(-0.20%)
Dec 16, 2022 3.846 3.877 3.791 3.869 2,699,825 -0.03(-0.79%)
Dec 15, 2022 3.923 3.931 3.830 3.900 1,473,550 -0.00(-0.10%)
Dec 14, 2022 3.927 3.927 3.873 3.904 2,825,657 -0.02(-0.58%)
Dec 13, 2022 3.927 3.942 3.911 3.927 2,139,389 +0.05(+1.38%)
Dec 12, 2022 3.850 3.873 3.843 3.873 1,240,477 +0.02(+0.59%)
Dec 09, 2022 3.866 3.881 3.843 3.850 1,182,234 -0.02(-0.39%)
Dec 08, 2022 3.919 3.919 3.850 3.866 1,794,271 -0.01(-0.20%)
Dec 07, 2022 3.888 3.927 3.862 3.873 1,780,078 -0.04(-0.97%)
Dec 06, 2022 3.934 3.972 3.896 3.911 1,054,525 -0.05(-1.35%)
Dec 05, 2022 3.934 3.980 3.911 3.965 1,332,077 +0.02(+0.39%)
Dec 02, 2022 3.927 4.010 3.904 3.949 1,171,439 -0.02(-0.38%)
Dec 01, 2022 3.949 4.003 3.919 3.965 1,372,191 +0.05(+1.17%)
Nov 30, 2022 3.888 3.942 3.866 3.919 1,544,260 +0.05(+1.18%)
Nov 29, 2022 3.888 3.904 3.854 3.873 954,655 -0.02(-0.39%)
Nov 28, 2022 3.888 3.942 3.873 3.888 1,388,439 -0.02(-0.39%)
Nov 25, 2022 3.911 3.927 3.896 3.904 464,354 +0.00(+0.00%)
Nov 23, 2022 3.904 3.957 3.866 3.904 854,135 +0.01(+0.20%)
Nov 22, 2022 3.927 3.934 3.866 3.896 1,072,871 -0.02(-0.39%)
Nov 21, 2022 3.942 3.949 3.873 3.911 1,477,214 -0.03(-0.77%)
Nov 18, 2022 4.003 4.026 3.934 3.942 895,835 -0.03(-0.77%)
Nov 17, 2022 3.980 4.018 3.965 3.972 755,440 -0.01(-0.19%)
Nov 16, 2022 4.117 4.117 3.965 3.980 1,816,963 -0.14(-3.51%)
Nov 15, 2022 4.186 4.193 4.087 4.125 2,910,758 -0.06(-1.55%)
Nov 14, 2022 4.167 4.247 4.157 4.190 2,609,054 +0.03(+0.72%)
Nov 11, 2022 4.220 4.242 4.137 4.159 1,383,279 -0.06(-1.43%)
Nov 10, 2022 4.212 4.261 4.182 4.220 3,083,720 +0.10(+2.37%)
Nov 09, 2022 4.212 4.227 4.107 4.122 926,592 -0.11(-2.49%)
Nov 08, 2022 4.167 4.302 4.099 4.227 1,293,643 +0.08(+1.81%)
Nov 07, 2022 4.129 4.235 4.092 4.152 1,528,706 +0.07(+1.66%)
Nov 04, 2022 4.062 4.114 4.024 4.084 752,142 +0.06(+1.50%)
Nov 03, 2022 4.024 4.084 3.949 4.024 1,002,970 +0.00(+0.00%)
Nov 02, 2022 4.107 4.122 4.024 4.024 1,214,528 -0.08(-2.01%)
Nov 01, 2022 4.047 4.114 4.024 4.107 1,257,121 +0.11(+2.63%)
Oct 31, 2022 4.099 4.099 3.964 4.002 1,040,071 -0.05(-1.30%)
Oct 28, 2022 3.889 4.062 3.874 4.054 1,267,441 +0.17(+4.46%)
Oct 27, 2022 3.836 3.937 3.832 3.881 774,600 +0.08(+2.18%)
Oct 26, 2022 3.791 3.851 3.768 3.798 884,174 +0.02(+0.40%)
Oct 25, 2022 3.738 3.850 3.731 3.783 1,473,935 +0.06(+1.62%)
Oct 24, 2022 3.738 3.770 3.693 3.723 948,408 +0.01(+0.20%)
Oct 21, 2022 3.686 3.723 3.648 3.716 950,231 +0.03(+0.82%)
Oct 20, 2022 3.723 3.731 3.663 3.686 923,650 +0.00(+0.00%)
Oct 19, 2022 3.663 3.738 3.648 3.686 1,038,042 +0.00(+0.00%)
Oct 18, 2022 3.738 3.761 3.648 3.686 1,269,642 +0.00(+0.00%)
Oct 17, 2022 3.836 3.859 3.674 3.686 1,551,876 -0.09(-2.39%)
Oct 14, 2022 3.866 3.889 3.776 3.776 928,370 -0.06(-1.66%)
Oct 13, 2022 3.714 3.877 3.706 3.840 1,745,053 +0.02(+0.58%)
Oct 12, 2022 3.729 3.862 3.688 3.818 1,720,588 +0.14(+3.83%)
Oct 11, 2022 3.669 3.788 3.636 3.677 1,169,193 -0.01(-0.40%)
Oct 10, 2022 3.736 3.770 3.666 3.692 1,293,595 -0.04(-1.19%)
Oct 07, 2022 3.736 3.773 3.662 3.736 1,230,165 -0.04(-1.18%)
Oct 06, 2022 3.840 3.921 3.751 3.781 1,292,752 -0.06(-1.54%)
Oct 05, 2022 4.003 4.040 3.729 3.840 3,049,498 -0.22(-5.47%)
Oct 04, 2022 3.951 4.104 3.951 4.062 1,344,603 +0.16(+4.18%)
Oct 03, 2022 3.862 3.955 3.721 3.899 2,011,530 +0.07(+1.74%)
Sep 30, 2022 3.669 3.840 3.640 3.832 2,633,667 +0.23(+6.38%)
Sep 29, 2022 3.795 3.795 3.588 3.603 1,483,175 -0.21(-5.45%)
Sep 28, 2022 3.699 3.840 3.647 3.810 1,164,727 +0.16(+4.47%)
Sep 27, 2022 3.625 3.810 3.617 3.647 2,392,417 +0.06(+1.65%)
Sep 26, 2022 3.758 3.818 3.580 3.588 2,218,925 -0.21(-5.47%)
Sep 23, 2022 3.862 3.869 3.662 3.795 3,489,531 -0.14(-3.58%)
Sep 22, 2022 4.262 4.262 3.899 3.936 4,056,010 -0.27(-6.51%)
Sep 21, 2022 4.181 4.255 4.181 4.210 868,540 +0.00(+0.00%)
Sep 20, 2022 4.210 4.240 4.151 4.210 1,048,630 -0.01(-0.18%)
Sep 19, 2022 4.262 4.307 4.181 4.218 1,447,760 -0.06(-1.39%)
Sep 16, 2022 4.329 4.351 4.255 4.277 1,587,903 -0.08(-1.87%)
Sep 15, 2022 4.433 4.433 4.359 4.359 1,407,400 -0.07(-1.59%)
Sep 14, 2022 4.400 4.451 4.382 4.429 1,696,727 +0.06(+1.34%)
Sep 13, 2022 4.393 4.428 4.363 4.371 1,652,484 -0.10(-2.13%)
Sep 12, 2022 4.502 4.546 4.451 4.466 993,812 -0.02(-0.49%)
Sep 09, 2022 4.510 4.539 4.458 4.488 1,256,586 +0.00(+0.00%)
Sep 08, 2022 4.576 4.612 4.447 4.488 1,189,963 -0.12(-2.54%)
Sep 07, 2022 4.466 4.612 4.451 4.605 1,018,532 +0.14(+3.11%)
Sep 06, 2022 4.319 4.484 4.316 4.466 1,740,816 +0.17(+3.92%)
Sep 02, 2022 4.261 4.334 4.253 4.297 1,562,695 +0.04(+1.03%)
Sep 01, 2022 4.385 4.393 4.180 4.253 2,351,198 -0.15(-3.33%)
Aug 31, 2022 4.436 4.436 4.385 4.400 1,169,524 +0.00(+0.00%)
Aug 30, 2022 4.422 4.444 4.385 4.400 1,987,799 +0.01(+0.17%)
Aug 29, 2022 4.385 4.421 4.356 4.393 1,059,859 +0.00(+0.00%)
Aug 26, 2022 4.429 4.480 4.385 4.393 1,242,102 -0.04(-0.83%)
Aug 25, 2022 4.422 4.451 4.393 4.429 1,208,100 +0.01(+0.17%)
Aug 24, 2022 4.444 4.451 4.394 4.422 1,508,429 +0.00(+0.00%)
Aug 23, 2022 4.407 4.480 4.393 4.422 2,028,016 +0.02(+0.50%)
Aug 22, 2022 4.451 4.502 4.385 4.400 2,029,050 -0.07(-1.64%)
Aug 19, 2022 4.517 4.517 4.473 4.473 1,268,398 -0.07(-1.45%)
Aug 18, 2022 4.554 4.561 4.524 4.539 931,392 +0.00(+0.00%)
Aug 17, 2022 4.568 4.568 4.495 4.539 1,428,524 -0.04(-0.80%)
Aug 16, 2022 4.671 4.671 4.539 4.576 2,436,682 -0.06(-1.34%)
Aug 15, 2022 4.638 4.674 4.616 4.638 2,373,551 +0.01(+0.31%)
Aug 12, 2022 4.631 4.645 4.591 4.623 1,564,494 +0.01(+0.16%)
Aug 11, 2022 4.659 4.725 4.602 4.616 1,696,525 -0.03(-0.62%)
Aug 10, 2022 4.638 4.659 4.602 4.645 1,285,725 +0.07(+1.42%)
Aug 09, 2022 4.638 4.638 4.565 4.580 862,276 -0.04(-0.94%)
Aug 08, 2022 4.616 4.645 4.594 4.623 1,622,213 +0.04(+0.95%)
Aug 05, 2022 4.659 4.681 4.536 4.580 1,887,559 -0.10(-2.24%)
Aug 04, 2022 4.739 4.790 4.674 4.685 1,324,944 -0.07(-1.45%)
Aug 03, 2022 4.732 4.790 4.659 4.754 1,847,612 -0.01(-0.30%)
Aug 02, 2022 4.631 4.775 4.558 4.768 2,561,470 -0.04(-0.90%)
Aug 01, 2022 4.862 4.913 4.768 4.811 1,850,035 -0.01(-0.30%)
Jul 29, 2022 4.725 4.884 4.721 4.826 1,624,806 +0.09(+1.83%)
Jul 28, 2022 4.638 4.761 4.636 4.739 1,273,267 +0.09(+2.02%)
Jul 27, 2022 4.573 4.645 4.551 4.645 856,829 +0.09(+1.90%)
Jul 26, 2022 4.522 4.597 4.515 4.558 661,355 +0.04(+0.96%)
Jul 25, 2022 4.486 4.573 4.450 4.515 1,161,982 +0.04(+0.97%)
Jul 22, 2022 4.500 4.558 4.453 4.471 880,396 -0.01(-0.16%)
Jul 21, 2022 4.385 4.493 4.385 4.479 1,118,280 +0.08(+1.81%)
Jul 20, 2022 4.421 4.482 4.385 4.399 1,221,029 -0.01(-0.16%)
Jul 19, 2022 4.413 4.457 4.377 4.406 1,073,551 +0.01(+0.16%)
Jul 18, 2022 4.580 4.587 4.338 4.399 2,034,663 -0.14(-3.03%)
Jul 15, 2022 4.558 4.594 4.515 4.536 1,230,661 +0.02(+0.48%)
Jul 14, 2022 4.406 4.515 4.319 4.515 1,016,607 +0.05(+1.05%)
Jul 13, 2022 4.353 4.518 4.282 4.468 1,461,406 +0.04(+0.81%)
Jul 12, 2022 4.439 4.618 4.425 4.432 2,057,939 -0.01(-0.16%)
Jul 11, 2022 4.332 4.525 4.310 4.439 1,920,103 +0.11(+2.64%)
Jul 08, 2022 4.268 4.353 4.160 4.325 1,409,764 +0.07(+1.68%)
Jul 07, 2022 4.075 4.275 4.046 4.253 1,679,289 +0.21(+5.31%)
Jul 06, 2022 4.096 4.103 4.000 4.039 1,901,034 -0.03(-0.70%)
Jul 05, 2022 4.089 4.096 4.025 4.067 1,570,619 -0.01(-0.18%)
Jul 01, 2022 4.082 4.111 4.032 4.075 2,309,213 +0.01(+0.35%)
Jun 30, 2022 4.060 4.132 3.989 4.060 1,473,396 +0.02(+0.53%)
Jun 29, 2022 4.053 4.053 3.996 4.039 1,032,862 +0.00(+0.00%)
Jun 28, 2022 4.117 4.175 4.014 4.039 1,700,160 -0.01(-0.18%)
Jun 27, 2022 4.096 4.110 4.025 4.046 1,546,909 -0.02(-0.53%)
Jun 24, 2022 4.053 4.153 4.039 4.067 1,528,445 +0.05(+1.25%)
Jun 23, 2022 4.032 4.067 3.964 4.017 979,934 +0.02(+0.54%)
Jun 22, 2022 3.967 4.017 3.924 3.996 993,973 +0.03(+0.72%)
Jun 21, 2022 4.139 4.168 3.967 3.967 2,415,888 -0.12(-2.97%)
Jun 17, 2022 4.089 4.110 3.996 4.089 1,286,409 +0.02(+0.53%)
Jun 16, 2022 4.232 4.260 4.039 4.067 5,106,370 -0.25(-5.79%)
Jun 15, 2022 4.382 4.403 4.282 4.318 1,835,222 -0.01(-0.25%)
Jun 14, 2022 4.364 4.420 4.258 4.328 1,668,806 +0.01(+0.16%)
Jun 13, 2022 4.519 4.526 4.286 4.321 3,150,428 -0.30(-6.56%)
Jun 10, 2022 4.604 4.642 4.540 4.625 1,570,435 -0.04(-0.76%)
Jun 09, 2022 4.703 4.717 4.639 4.660 1,547,589 -0.06(-1.20%)
Jun 08, 2022 4.759 4.823 4.703 4.717 1,657,568 -0.08(-1.62%)
Jun 07, 2022 4.738 4.837 4.643 4.794 2,364,566 +0.01(+0.15%)
Jun 06, 2022 4.809 4.816 4.752 4.787 838,428 +0.02(+0.44%)
Jun 03, 2022 4.787 4.809 4.724 4.766 806,291 -0.04(-0.74%)
Jun 02, 2022 4.717 4.823 4.688 4.801 1,374,661 +0.09(+1.95%)
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.