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

Tuya Inc ADR (NY: TUYA )

2.090 +0.080 (+3.98%)
Official Closing Price Updated: 7:00 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 0.9199 0.9377 0.9001 0.9297 312,917 +0.02(+1.73%)
Sep 29, 2022 0.9600 0.9610 0.8928 0.9139 377,957 -0.05(-4.89%)
Sep 28, 2022 1.000 1.020 0.9501 0.9609 388,614 -0.04(-3.91%)
Sep 27, 2022 1.020 1.030 0.9843 1.000 365,738 +0.00(+0.02%)
Sep 26, 2022 1.020 1.040 0.9806 0.9998 208,842 -0.01(-1.01%)
Sep 23, 2022 0.9800 1.020 0.9800 1.010 739,325 +0.00(+0.00%)
Sep 22, 2022 1.030 1.040 1.000 1.010 752,510 -0.01(-0.98%)
Sep 21, 2022 1.030 1.060 1.020 1.020 475,357 -0.02(-1.92%)
Sep 20, 2022 1.050 1.070 1.030 1.040 471,640 -0.01(-0.95%)
Sep 19, 2022 1.030 1.050 1.010 1.050 392,990 +0.04(+3.96%)
Sep 16, 2022 1.070 1.080 1.000 1.010 1,726,356 -0.08(-7.34%)
Sep 15, 2022 1.130 1.140 1.070 1.090 1,285,293 -0.01(-0.91%)
Sep 14, 2022 1.200 1.200 1.100 1.100 1,311,691 -0.08(-6.78%)
Sep 13, 2022 1.270 1.280 1.170 1.180 1,247,837 -0.12(-9.23%)
Sep 12, 2022 1.240 1.300 1.230 1.300 311,138 +0.06(+4.84%)
Sep 09, 2022 1.240 1.255 1.195 1.240 621,278 +0.04(+3.33%)
Sep 08, 2022 1.180 1.230 1.170 1.200 575,466 +0.00(+0.00%)
Sep 07, 2022 1.210 1.230 1.190 1.200 418,871 -0.03(-2.44%)
Sep 06, 2022 1.240 1.240 1.200 1.230 1,052,371 -0.04(-3.15%)
Sep 02, 2022 1.270 1.295 1.220 1.270 395,310 -0.02(-1.55%)
Sep 01, 2022 1.280 1.300 1.240 1.290 522,817 -0.03(-2.27%)
Aug 31, 2022 1.260 1.320 1.260 1.320 1,024,781 +0.02(+1.54%)
Aug 30, 2022 1.360 1.400 1.270 1.300 1,110,787 -0.08(-5.80%)
Aug 29, 2022 1.380 1.409 1.325 1.380 1,012,165 +0.00(+0.00%)
Aug 26, 2022 1.520 1.550 1.370 1.380 1,850,493 -0.01(-0.72%)
Aug 25, 2022 1.420 1.480 1.360 1.390 1,411,824 -0.02(-1.42%)
Aug 24, 2022 1.380 1.450 1.380 1.410 605,137 +0.00(+0.00%)
Aug 23, 2022 1.420 1.480 1.360 1.410 628,462 +0.01(+0.71%)
Aug 22, 2022 1.440 1.470 1.380 1.400 671,928 -0.04(-2.78%)
Aug 19, 2022 1.530 1.530 1.430 1.440 1,082,944 -0.10(-6.49%)
Aug 18, 2022 1.580 1.600 1.520 1.540 922,202 +0.00(+0.00%)
Aug 17, 2022 1.670 1.690 1.530 1.540 1,391,978 -0.13(-7.78%)
Aug 16, 2022 1.690 1.700 1.620 1.670 655,255 -0.05(-2.91%)
Aug 15, 2022 1.750 1.770 1.690 1.720 434,737 -0.05(-2.82%)
Aug 12, 2022 1.780 1.810 1.710 1.770 467,815 +0.00(+0.00%)
Aug 11, 2022 1.840 1.920 1.730 1.770 998,212 -0.03(-1.67%)
Aug 10, 2022 1.750 1.820 1.710 1.800 540,971 +0.05(+2.86%)
Aug 09, 2022 1.800 1.820 1.700 1.750 867,469 -0.08(-4.37%)
Aug 08, 2022 1.850 1.890 1.800 1.830 533,662 -0.03(-1.61%)
Aug 05, 2022 1.870 1.880 1.770 1.860 1,349,868 -0.02(-1.06%)
Aug 04, 2022 1.880 1.980 1.870 1.880 908,537 +0.04(+2.17%)
Aug 03, 2022 1.750 1.850 1.710 1.840 850,537 +0.10(+5.75%)
Aug 02, 2022 1.710 1.750 1.650 1.740 1,241,071 +0.04(+2.35%)
Aug 01, 2022 1.810 1.820 1.680 1.700 1,131,595 -0.11(-6.08%)
Jul 29, 2022 1.810 1.880 1.760 1.810 854,141 -0.01(-0.55%)
Jul 28, 2022 1.980 1.990 1.810 1.820 1,325,891 -0.18(-9.00%)
Jul 27, 2022 2.000 2.030 1.920 2.000 672,572 +0.02(+1.01%)
Jul 26, 2022 2.010 2.030 1.900 1.980 911,796 -0.03(-1.49%)
Jul 25, 2022 2.120 2.160 1.980 2.010 1,242,438 -0.05(-2.43%)
Jul 22, 2022 2.200 2.245 2.060 2.060 931,807 -0.21(-9.25%)
Jul 21, 2022 2.170 2.310 2.170 2.270 809,163 +0.10(+4.61%)
Jul 20, 2022 2.150 2.280 2.130 2.170 845,167 -0.02(-0.91%)
Jul 19, 2022 2.020 2.210 1.960 2.190 1,915,669 +0.18(+8.96%)
Jul 18, 2022 2.160 2.280 2.005 2.010 1,179,481 -0.10(-4.74%)
Jul 15, 2022 2.060 2.110 1.960 2.110 982,631 +0.07(+3.43%)
Jul 14, 2022 2.100 2.100 1.970 2.040 806,477 -0.05(-2.39%)
Jul 13, 2022 2.130 2.210 2.050 2.090 804,165 -0.12(-5.43%)
Jul 12, 2022 2.200 2.290 2.150 2.210 592,062 +0.06(+2.79%)
Jul 11, 2022 2.310 2.320 2.140 2.150 1,029,614 -0.23(-9.66%)
Jul 08, 2022 2.370 2.440 2.285 2.380 1,005,532 -0.01(-0.42%)
Jul 07, 2022 2.440 2.460 2.260 2.390 1,612,665 +0.00(+0.00%)
Jul 06, 2022 2.500 2.535 2.365 2.390 911,447 -0.17(-6.64%)
Jul 05, 2022 2.480 2.655 2.450 2.560 1,509,284 -0.01(-0.39%)
Jul 01, 2022 2.580 2.725 2.510 2.570 532,021 -0.05(-1.91%)
Jun 30, 2022 2.600 2.620 2.480 2.620 870,165 -0.08(-2.96%)
Jun 29, 2022 2.640 2.730 2.610 2.700 538,466 -0.06(-2.17%)
Jun 28, 2022 2.740 2.850 2.660 2.760 797,912 -0.01(-0.36%)
Jun 27, 2022 2.610 2.770 2.470 2.770 1,654,432 +0.24(+9.49%)
Jun 24, 2022 2.580 2.635 2.425 2.530 1,201,770 +0.07(+2.85%)
Jun 23, 2022 2.310 2.480 2.280 2.460 1,112,654 +0.16(+6.96%)
Jun 22, 2022 2.270 2.450 2.270 2.300 1,107,353 -0.16(-6.50%)
Jun 21, 2022 2.320 2.510 2.230 2.460 1,630,192 +0.21(+9.33%)
Jun 17, 2022 2.260 2.370 2.010 2.250 8,888,001 +0.07(+3.21%)
Jun 16, 2022 2.330 2.380 2.080 2.180 2,767,315 -0.24(-9.92%)
Jun 15, 2022 2.790 2.910 2.280 2.420 3,399,980 -0.54(-18.24%)
Jun 14, 2022 3.140 3.210 2.930 2.960 1,358,027 -0.07(-2.31%)
Jun 13, 2022 2.920 3.150 2.920 3.030 1,460,803 -0.09(-2.88%)
Jun 10, 2022 2.950 3.270 2.950 3.120 964,593 +0.09(+2.97%)
Jun 09, 2022 3.030 3.180 2.930 3.030 1,655,880 -0.13(-4.11%)
Jun 08, 2022 3.250 3.350 2.950 3.160 1,587,915 -0.01(-0.32%)
Jun 07, 2022 3.250 3.420 3.060 3.170 3,265,037 +0.20(+6.73%)
Jun 06, 2022 3.020 3.160 2.940 2.970 2,071,863 +0.08(+2.77%)
Jun 03, 2022 2.620 2.935 2.550 2.890 1,568,998 +0.20(+7.43%)
Jun 02, 2022 2.420 2.820 2.410 2.690 2,067,466 +0.24(+9.80%)
Jun 01, 2022 2.460 2.595 2.410 2.450 2,476,868 -0.11(-4.30%)
May 31, 2022 2.760 2.770 2.410 2.560 7,859,093 -0.12(-4.48%)
May 27, 2022 2.590 2.680 2.560 2.680 907,852 +0.09(+3.47%)
May 26, 2022 2.410 2.610 2.400 2.590 804,449 +0.17(+7.02%)
May 25, 2022 2.270 2.445 2.270 2.420 1,193,992 +0.17(+7.56%)
May 24, 2022 2.380 2.415 2.220 2.250 1,233,074 -0.22(-8.91%)
May 23, 2022 2.560 2.640 2.440 2.470 1,323,549 -0.12(-4.63%)
May 20, 2022 2.680 2.770 2.520 2.590 1,661,923 -0.05(-1.89%)
May 19, 2022 2.610 2.780 2.600 2.640 1,738,581 +0.08(+3.13%)
May 18, 2022 2.590 2.835 2.520 2.560 1,521,415 -0.16(-5.88%)
May 17, 2022 2.710 2.918 2.640 2.720 1,367,309 +0.13(+5.02%)
May 16, 2022 2.420 2.700 2.420 2.590 1,854,505 +0.05(+1.97%)
May 13, 2022 2.220 2.610 2.220 2.540 2,049,487 +0.41(+19.25%)
May 12, 2022 2.000 2.225 1.930 2.130 1,259,247 +0.14(+7.04%)
May 11, 2022 2.080 2.180 1.950 1.990 1,388,320 -0.11(-5.24%)
May 10, 2022 2.110 2.200 1.960 2.100 1,212,616 +0.08(+3.96%)
May 09, 2022 2.170 2.200 2.000 2.020 1,385,234 -0.22(-9.82%)
May 06, 2022 2.420 2.440 2.230 2.240 1,670,655 -0.20(-8.20%)
May 05, 2022 2.600 2.620 2.330 2.440 1,640,822 -0.25(-9.29%)
May 04, 2022 2.660 2.740 2.510 2.690 1,796,036 -0.05(-1.82%)
May 03, 2022 2.560 2.775 2.560 2.740 1,270,233 +0.07(+2.62%)
May 02, 2022 2.410 2.716 2.390 2.670 1,258,854 +0.19(+7.66%)
Apr 29, 2022 2.650 2.710 2.445 2.480 918,576 +0.02(+0.81%)
Apr 28, 2022 2.370 2.500 2.290 2.460 913,724 +0.11(+4.68%)
Apr 27, 2022 2.590 2.640 2.350 2.350 1,544,313 -0.17(-6.75%)
Apr 26, 2022 2.580 2.580 2.430 2.520 486,640 -0.04(-1.56%)
Apr 25, 2022 2.620 2.650 2.460 2.560 1,635,128 -0.21(-7.58%)
Apr 22, 2022 2.630 2.830 2.590 2.770 1,293,824 +0.14(+5.32%)
Apr 21, 2022 2.820 2.911 2.590 2.630 1,348,959 -0.25(-8.68%)
Apr 20, 2022 2.990 3.000 2.795 2.880 1,488,946 -0.14(-4.64%)
Apr 19, 2022 2.850 3.080 2.840 3.020 832,065 +0.07(+2.37%)
Apr 18, 2022 2.900 3.030 2.650 2.950 1,214,910 -0.03(-1.01%)
Apr 14, 2022 3.040 3.070 2.950 2.980 658,246 -0.06(-1.97%)
Apr 13, 2022 2.980 3.070 2.950 3.040 757,721 +0.10(+3.40%)
Apr 12, 2022 3.040 3.142 2.940 2.940 1,172,241 -0.07(-2.33%)
Apr 11, 2022 2.920 3.070 2.900 3.010 1,006,521 +0.07(+2.38%)
Apr 08, 2022 2.950 3.060 2.920 2.940 1,708,220 -0.03(-1.01%)
Apr 07, 2022 3.110 3.170 2.920 2.970 1,304,057 -0.11(-3.57%)
Apr 06, 2022 3.100 3.200 3.050 3.080 1,162,909 -0.08(-2.53%)
Apr 05, 2022 3.520 3.560 3.140 3.160 1,632,712 -0.41(-11.48%)
Apr 04, 2022 3.340 3.585 3.340 3.570 4,146,646 +0.42(+13.33%)
Apr 01, 2022 3.260 3.483 3.090 3.150 1,449,407 +0.19(+6.42%)
Mar 31, 2022 3.180 3.180 2.950 2.960 1,418,761 -0.26(-8.07%)
Mar 30, 2022 3.340 3.450 3.180 3.220 1,181,122 -0.19(-5.57%)
Mar 29, 2022 3.370 3.590 3.305 3.410 2,007,967 +0.22(+6.90%)
Mar 28, 2022 3.390 3.461 3.060 3.190 2,302,304 -0.05(-1.54%)
Mar 25, 2022 3.380 3.500 3.190 3.240 1,266,090 -0.40(-10.99%)
Mar 24, 2022 3.700 3.885 3.500 3.640 1,403,076 -0.13(-3.45%)
Mar 23, 2022 3.650 3.940 3.450 3.770 1,922,277 +0.07(+1.89%)
Mar 22, 2022 3.880 4.520 3.630 3.700 4,233,649 +0.09(+2.49%)
Mar 21, 2022 3.500 3.820 3.500 3.610 3,201,019 -0.19(-5.00%)
Mar 18, 2022 2.880 3.970 2.855 3.800 7,598,014 +0.99(+35.23%)
Mar 17, 2022 2.690 3.150 2.650 2.810 4,831,063 -0.14(-4.75%)
Mar 16, 2022 2.600 2.950 2.370 2.950 9,306,643 +0.96(+48.24%)
Mar 15, 2022 2.100 2.390 1.750 1.990 7,426,386 -0.21(-9.55%)
Mar 14, 2022 2.360 2.410 2.070 2.200 4,326,890 -0.26(-10.57%)
Mar 11, 2022 3.700 3.700 2.419 2.460 3,927,800 -1.16(-32.04%)
Mar 10, 2022 3.670 3.620 1,566,292 -0.35(-8.82%)
Mar 09, 2022 3.610 3.985 3.560 3.970 2,229,373 +0.52(+15.07%)
Mar 08, 2022 3.720 3.730 3.370 3.450 2,063,933 -0.19(-5.22%)
Mar 07, 2022 3.860 4.300 3.620 3.640 3,154,308 -0.25(-6.43%)
Mar 04, 2022 4.510 4.710 3.830 3.890 2,503,252 -0.46(-10.57%)
Mar 03, 2022 5.170 5.170 4.060 4.350 1,982,746 -0.79(-15.37%)
Mar 02, 2022 5.280 5.360 5.140 5.140 897,187 -0.16(-3.02%)
Mar 01, 2022 5.410 5.580 5.245 5.300 605,193 -0.10(-1.85%)
Feb 28, 2022 5.320 5.590 5.195 5.400 831,854 -0.09(-1.64%)
Feb 25, 2022 5.140 5.510 5.320 5.490 1,053,024 +0.30(+5.78%)
Feb 24, 2022 4.650 5.250 4.650 5.190 1,596,568 +0.20(+4.01%)
Feb 23, 2022 5.420 5.469 4.975 4.990 1,259,792 -0.31(-5.85%)
Feb 22, 2022 5.440 5.530 5.235 5.300 1,160,857 -0.40(-7.02%)
Feb 18, 2022 5.700 0 -0.23(-3.88%)
Feb 17, 2022 6.240 6.400 5.860 5.930 861,301 -0.35(-5.57%)
Feb 16, 2022 6.400 6.430 6.170 6.280 905,960 -0.22(-3.38%)
Feb 15, 2022 5.950 6.500 5.940 6.500 1,001,561 +0.70(+12.07%)
Feb 14, 2022 6.040 6.130 5.790 5.800 1,091,796 -0.26(-4.29%)
Feb 11, 2022 6.450 6.650 6.000 6.060 1,447,718 -0.45(-6.91%)
Feb 10, 2022 6.040 6.700 6.040 6.510 2,089,944 +0.25(+3.99%)
Feb 09, 2022 6.050 6.380 5.950 6.260 1,944,954 +0.22(+3.64%)
Feb 08, 2022 5.810 6.050 5.690 6.040 1,681,835 +0.18(+3.07%)
Feb 07, 2022 5.450 5.890 5.430 5.860 1,450,511 +0.34(+6.16%)
Feb 04, 2022 5.310 5.570 5.250 5.520 800,736 +0.21(+3.95%)
Feb 03, 2022 5.160 5.310 899,548 +0.01(+0.19%)
Feb 02, 2022 5.680 5.680 5.220 5.300 732,280 -0.35(-6.19%)
Feb 01, 2022 5.480 5.670 5.400 5.650 778,021 +0.10(+1.80%)
Jan 31, 2022 5.020 5.560 5.550 948,300 +0.59(+11.90%)
Jan 28, 2022 4.690 5.000 4.490 4.960 1,600,719 +0.35(+7.59%)
Jan 27, 2022 5.200 5.330 4.600 4.610 1,418,082 -0.56(-10.83%)
Jan 26, 2022 5.690 5.690 5.105 5.170 1,693,892 -0.40(-7.18%)
Jan 25, 2022 5.560 5.715 5.410 5.570 1,916,792 -0.17(-2.96%)
Jan 24, 2022 5.020 5.740 5.020 5.740 2,243,539 +0.53(+10.17%)
Jan 21, 2022 5.400 5.520 5.210 5.210 1,689,088 -0.30(-5.44%)
Jan 20, 2022 5.660 5.790 5.470 5.510 1,583,791 +0.23(+4.36%)
Jan 19, 2022 5.070 5.480 5.070 5.280 2,158,041 +0.25(+4.97%)
Jan 18, 2022 5.220 5.370 5.020 5.030 1,114,089 -0.43(-7.88%)
Jan 14, 2022 5.460 0 +0.07(+1.30%)
Jan 13, 2022 5.700 5.850 5.320 5.390 1,804,558 -0.40(-6.91%)
Jan 12, 2022 6.120 6.164 5.750 5.790 1,632,017 -0.11(-1.86%)
Jan 11, 2022 5.580 6.095 5.528 5.900 4,270,294 +0.32(+5.73%)
Jan 10, 2022 5.460 5.590 5.165 5.580 2,515,139 +0.14(+2.57%)
Jan 07, 2022 5.040 5.539 5.040 5.440 2,221,992 +0.52(+10.57%)
Jan 06, 2022 5.100 5.380 4.885 4.920 1,972,082 +0.02(+0.41%)
Jan 05, 2022 5.480 5.600 4.830 4.900 3,456,297 -0.80(-14.04%)
Jan 04, 2022 5.820 5.859 5.475 5.700 1,298,953 -0.07(-1.21%)
Jan 03, 2022 6.250 6.350 5.680 5.770 2,218,616 -0.48(-7.68%)
Dec 31, 2021 5.990 6.445 5.990 6.250 1,826,625 +0.16(+2.63%)
Dec 30, 2021 5.500 6.230 5.500 6.090 2,345,225 +0.58(+10.53%)
Dec 29, 2021 5.950 6.030 5.465 5.510 1,015,333 -0.49(-8.17%)
Dec 28, 2021 6.200 6.238 5.920 6.000 923,505 -0.19(-3.07%)
Dec 27, 2021 6.410 6.440 6.125 6.190 702,624 -0.21(-3.28%)
Dec 23, 2021 6.070 6.400 5.880 6.400 835,048 +0.33(+5.44%)
Dec 22, 2021 5.960 6.270 5.840 6.070 1,354,262 -0.07(-1.14%)
Dec 21, 2021 5.620 6.220 5.610 6.140 2,318,008 +0.77(+14.34%)
Dec 20, 2021 6.400 6.400 5.285 5.370 5,488,264 -1.16(-17.76%)
Dec 17, 2021 5.880 6.540 5.840 6.530 12,546,406 +0.45(+7.40%)
Dec 16, 2021 6.550 6.560 6.040 6.080 2,011,808 -0.19(-3.03%)
Dec 15, 2021 6.320 6.350 6.080 6.270 2,198,500 -0.18(-2.79%)
Dec 14, 2021 6.200 6.690 6.150 6.450 1,809,035 +0.05(+0.78%)
Dec 13, 2021 6.850 6.880 6.340 6.400 1,760,838 -0.41(-6.02%)
Dec 10, 2021 6.960 7.290 6.670 6.810 1,445,348 -0.10(-1.45%)
Dec 09, 2021 7.130 7.390 6.850 6.910 2,657,481 -0.31(-4.29%)
Dec 08, 2021 6.990 7.410 6.760 7.220 2,854,002 +0.25(+3.59%)
Dec 07, 2021 6.600 7.040 6.600 6.970 2,733,913 +0.52(+8.06%)
Dec 06, 2021 5.700 6.485 5.620 6.450 3,902,176 +0.63(+10.82%)
Dec 03, 2021 5.830 6.110 5.450 5.820 4,754,144 -0.26(-4.28%)
Dec 02, 2021 6.070 6.280 5.920 6.080 3,893,360 +0.11(+1.84%)
Dec 01, 2021 5.830 6.270 5.830 5.970 5,140,526 +0.14(+2.40%)
Nov 30, 2021 5.360 5.830 5.360 5.830 2,275,832 +0.40(+7.37%)
Nov 29, 2021 5.270 5.570 5.180 5.430 2,455,757 +0.14(+2.65%)
Nov 26, 2021 5.010 5.440 5.010 5.290 1,771,262 -0.10(-1.86%)
Nov 24, 2021 5.010 5.685 4.930 5.390 3,142,407 +0.40(+8.02%)
Nov 23, 2021 5.500 5.730 4.880 4.990 3,894,632 -0.41(-7.59%)
Nov 22, 2021 5.350 5.500 5.010 5.400 2,604,945 +0.14(+2.66%)
Nov 19, 2021 5.250 5.465 5.215 5.260 1,416,312 +0.04(+0.77%)
Nov 18, 2021 5.870 5.880 5.210 5.220 1,871,858 -0.43(-7.61%)
Nov 17, 2021 6.340 6.395 5.620 5.650 2,182,494 -0.70(-11.02%)
Nov 16, 2021 6.260 6.550 6.190 6.350 863,174 +0.10(+1.60%)
Nov 15, 2021 6.740 6.790 6.220 6.250 1,230,951 -0.41(-6.16%)
Nov 12, 2021 6.610 6.890 6.480 6.660 2,594,313 +0.02(+0.30%)
Nov 11, 2021 6.400 6.700 6.370 6.640 1,635,734 +0.50(+8.14%)
Nov 10, 2021 6.200 6.140 2,333,140 -0.05(-0.81%)
Nov 09, 2021 6.120 6.310 6.080 6.190 1,982,054 +0.01(+0.16%)
Nov 08, 2021 5.820 6.325 5.780 6.180 3,327,877 +0.38(+6.55%)
Nov 05, 2021 6.100 6.100 5.730 5.800 2,547,055 -0.32(-5.23%)
Nov 04, 2021 6.600 6.800 6.120 6.120 2,871,489 -0.41(-6.28%)
Nov 03, 2021 6.650 6.685 6.385 6.530 1,412,311 -0.05(-0.76%)
Nov 02, 2021 6.620 6.730 6.330 6.580 2,768,528 -0.18(-2.66%)
Nov 01, 2021 6.650 7.030 6.915 6.760 2,220,578 +0.28(+4.32%)
Oct 29, 2021 7.190 7.280 6.480 6.480 3,470,829 -0.81(-11.11%)
Oct 28, 2021 7.000 7.345 6.930 7.290 1,782,924 +0.28(+3.99%)
Oct 27, 2021 7.350 7.360 7.000 7.010 2,325,875 -0.35(-4.76%)
Oct 26, 2021 8.000 7.360 7.360 1,664,736 -0.65(-8.11%)
Oct 25, 2021 7.730 8.070 7.630 8.010 14,749,852 +0.45(+5.95%)
Oct 22, 2021 8.120 8.250 7.540 7.560 1,928,018 -0.65(-7.92%)
Oct 21, 2021 8.280 8.365 8.129 8.210 2,002,482 -0.14(-1.68%)
Oct 20, 2021 8.470 8.490 8.230 8.350 1,904,897 -0.04(-0.48%)
Oct 19, 2021 8.190 8.410 8.145 8.390 2,427,315 +0.23(+2.82%)
Oct 18, 2021 8.470 8.470 8.130 8.160 966,487 -0.31(-3.66%)
Oct 15, 2021 8.680 8.830 8.450 8.470 745,050 -0.13(-1.51%)
Oct 14, 2021 9.000 9.020 8.460 8.600 1,985,002 -0.40(-4.44%)
Oct 13, 2021 8.610 9.660 8.510 9.000 6,778,520 +0.52(+6.13%)
Oct 12, 2021 8.610 8.655 8.370 8.480 818,112 -0.14(-1.62%)
Oct 11, 2021 8.780 8.950 8.600 8.620 1,127,205 +0.02(+0.23%)
Oct 08, 2021 8.760 8.791 8.550 8.600 463,541 -0.15(-1.71%)
Oct 07, 2021 8.590 8.810 8.530 8.750 1,030,658 +0.44(+5.29%)
Oct 06, 2021 8.320 8.500 8.200 8.310 536,670 -0.23(-2.69%)
Oct 05, 2021 8.410 8.730 8.320 8.540 495,409 +0.05(+0.59%)
Oct 04, 2021 8.670 8.686 8.320 8.490 930,739 -0.22(-2.53%)
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.