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

Yext Inc (NY: YEXT )

5.470 -0.090 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.580 4.645 4.460 4.460 586,215 -0.13(-2.83%)
Sep 29, 2022 4.530 4.610 4.435 4.590 1,106,191 -0.04(-0.86%)
Sep 28, 2022 4.500 4.640 4.455 4.630 1,593,436 +0.14(+3.12%)
Sep 27, 2022 4.540 4.600 4.440 4.490 656,828 +0.02(+0.45%)
Sep 26, 2022 4.430 4.610 4.400 4.470 903,029 +0.01(+0.22%)
Sep 23, 2022 4.440 4.530 4.390 4.460 1,003,034 -0.03(-0.67%)
Sep 22, 2022 4.610 4.670 4.460 4.490 830,321 -0.16(-3.44%)
Sep 21, 2022 4.800 4.820 4.610 4.650 690,680 -0.06(-1.27%)
Sep 20, 2022 4.770 4.870 4.685 4.710 1,076,142 -0.09(-1.87%)
Sep 19, 2022 4.770 4.970 4.672 4.800 863,065 -0.02(-0.41%)
Sep 16, 2022 5.000 5.040 4.720 4.820 3,321,839 -0.25(-4.93%)
Sep 15, 2022 4.810 5.160 4.755 5.070 2,241,588 +0.21(+4.32%)
Sep 14, 2022 4.670 4.860 4.565 4.860 1,675,551 +0.18(+3.85%)
Sep 13, 2022 4.500 4.760 4.460 4.680 2,305,318 +0.00(+0.00%)
Sep 12, 2022 4.680 4.845 4.670 4.680 1,267,767 +0.00(+0.00%)
Sep 09, 2022 4.570 4.750 4.560 4.680 1,449,562 +0.17(+3.77%)
Sep 08, 2022 4.230 4.540 4.085 4.510 2,221,793 +0.18(+4.16%)
Sep 07, 2022 4.190 4.350 4.155 4.330 1,925,483 +0.17(+4.09%)
Sep 06, 2022 4.140 4.170 4.010 4.160 1,925,907 -0.02(-0.48%)
Sep 02, 2022 4.170 4.305 4.115 4.180 855,779 +0.02(+0.48%)
Sep 01, 2022 4.330 4.340 4.000 4.160 1,301,707 -0.29(-6.52%)
Aug 31, 2022 4.410 4.490 4.280 4.450 2,305,448 +0.10(+2.30%)
Aug 30, 2022 4.420 4.480 4.300 4.350 587,516 -0.01(-0.23%)
Aug 29, 2022 4.360 4.500 4.350 4.360 635,677 -0.05(-1.13%)
Aug 26, 2022 4.570 4.580 4.385 4.410 739,155 -0.15(-3.29%)
Aug 25, 2022 4.400 4.560 4.380 4.560 662,163 +0.19(+4.35%)
Aug 24, 2022 4.300 4.435 4.260 4.370 832,180 +0.05(+1.16%)
Aug 23, 2022 4.390 4.440 4.310 4.320 791,472 -0.09(-2.04%)
Aug 22, 2022 4.590 4.590 4.350 4.410 1,067,069 -0.23(-4.96%)
Aug 19, 2022 4.850 4.870 4.620 4.640 1,490,718 -0.27(-5.50%)
Aug 18, 2022 4.820 4.930 4.790 4.910 547,064 +0.04(+0.82%)
Aug 17, 2022 5.050 5.100 4.840 4.870 704,132 -0.29(-5.62%)
Aug 16, 2022 5.100 5.160 5.030 5.160 968,590 +0.02(+0.39%)
Aug 15, 2022 5.250 5.275 5.110 5.140 945,929 -0.01(-0.19%)
Aug 12, 2022 5.130 5.200 5.060 5.150 968,410 +0.08(+1.58%)
Aug 11, 2022 5.140 5.220 4.995 5.070 1,237,260 +0.02(+0.40%)
Aug 10, 2022 4.970 5.170 4.950 5.050 1,069,112 +0.25(+5.21%)
Aug 09, 2022 4.920 4.930 4.800 4.800 962,561 -0.20(-4.00%)
Aug 08, 2022 4.940 5.130 4.880 5.000 1,586,826 +0.08(+1.63%)
Aug 05, 2022 4.640 4.940 4.565 4.920 1,576,713 +0.17(+3.58%)
Aug 04, 2022 4.500 4.750 4.500 4.750 1,338,186 +0.25(+5.56%)
Aug 03, 2022 4.320 4.500 4.300 4.500 4,773,216 +0.20(+4.65%)
Aug 02, 2022 4.270 4.405 4.260 4.300 1,216,702 +0.00(+0.00%)
Aug 01, 2022 4.310 4.405 4.200 4.300 1,173,516 -0.08(-1.83%)
Jul 29, 2022 4.400 4.440 4.320 4.380 721,110 -0.05(-1.13%)
Jul 28, 2022 4.430 4.565 4.380 4.430 1,031,270 -0.05(-1.12%)
Jul 27, 2022 4.330 4.540 4.320 4.480 1,458,249 +0.22(+5.16%)
Jul 26, 2022 4.350 4.390 4.200 4.260 1,423,473 -0.14(-3.18%)
Jul 25, 2022 4.540 4.560 4.390 4.400 915,679 -0.16(-3.51%)
Jul 22, 2022 4.920 5.050 4.540 4.560 1,088,121 -0.39(-7.88%)
Jul 21, 2022 4.730 4.970 4.730 4.950 2,458,114 +0.18(+3.77%)
Jul 20, 2022 4.560 4.800 4.550 4.770 5,930,352 +0.21(+4.61%)
Jul 19, 2022 4.630 4.670 4.550 4.560 1,789,934 +0.02(+0.44%)
Jul 18, 2022 4.590 4.780 4.530 4.540 2,060,703 +0.01(+0.22%)
Jul 15, 2022 4.460 4.530 4.332 4.530 1,153,286 +0.14(+3.19%)
Jul 14, 2022 4.390 4.470 4.300 4.390 1,557,668 -0.08(-1.79%)
Jul 13, 2022 4.490 4.550 4.360 4.470 2,146,885 -0.16(-3.46%)
Jul 12, 2022 4.840 4.910 4.600 4.630 1,371,952 -0.20(-4.14%)
Jul 11, 2022 5.030 5.030 4.700 4.830 1,729,580 -0.25(-4.92%)
Jul 08, 2022 5.030 5.180 4.950 5.080 1,217,668 -0.02(-0.39%)
Jul 07, 2022 5.060 5.120 4.990 5.100 1,183,930 +0.03(+0.59%)
Jul 06, 2022 4.990 5.100 4.930 5.070 2,063,124 +0.09(+1.81%)
Jul 05, 2022 4.710 5.000 4.650 4.980 1,380,488 +0.18(+3.75%)
Jul 01, 2022 4.780 4.935 4.685 4.800 1,516,659 +0.02(+0.42%)
Jun 30, 2022 4.990 5.020 4.640 4.780 1,848,355 -0.30(-5.91%)
Jun 29, 2022 5.100 5.120 4.965 5.080 1,154,555 -0.02(-0.39%)
Jun 28, 2022 5.430 5.470 5.070 5.100 1,388,019 -0.31(-5.73%)
Jun 27, 2022 5.720 5.740 5.405 5.410 1,433,681 -0.28(-4.92%)
Jun 24, 2022 5.220 5.700 5.220 5.690 4,516,433 +0.46(+8.80%)
Jun 23, 2022 5.360 5.420 5.145 5.230 2,480,025 -0.11(-2.06%)
Jun 22, 2022 5.150 5.370 5.130 5.340 1,809,050 +0.08(+1.52%)
Jun 21, 2022 5.270 5.520 5.250 5.260 2,243,055 +0.07(+1.35%)
Jun 17, 2022 5.000 5.200 4.900 5.190 3,152,216 +0.22(+4.43%)
Jun 16, 2022 5.460 5.510 4.860 4.970 1,787,616 -0.61(-10.93%)
Jun 15, 2022 5.470 5.720 5.460 5.580 3,036,933 +0.17(+3.14%)
Jun 14, 2022 5.570 5.649 5.370 5.410 4,228,633 -0.14(-2.52%)
Jun 13, 2022 5.380 5.630 5.280 5.550 2,857,819 -0.08(-1.42%)
Jun 10, 2022 5.490 5.715 5.405 5.630 2,907,161 -0.04(-0.71%)
Jun 09, 2022 5.670 5.930 5.340 5.670 2,720,805 +0.25(+4.61%)
Jun 08, 2022 5.370 5.495 5.310 5.420 2,370,797 +0.10(+1.88%)
Jun 07, 2022 5.070 5.330 5.050 5.320 1,286,957 +0.17(+3.30%)
Jun 06, 2022 5.170 5.210 4.970 5.150 1,735,076 +0.08(+1.58%)
Jun 03, 2022 5.210 5.240 5.010 5.070 1,573,554 -0.26(-4.88%)
Jun 02, 2022 5.180 5.365 5.140 5.330 3,768,949 +0.16(+3.09%)
Jun 01, 2022 5.150 5.325 5.070 5.170 1,788,402 +0.09(+1.77%)
May 31, 2022 5.140 5.185 5.000 5.080 2,373,152 -0.09(-1.74%)
May 27, 2022 5.050 5.255 5.050 5.170 1,752,007 +0.18(+3.61%)
May 26, 2022 4.880 5.070 4.840 4.990 1,827,093 +0.16(+3.31%)
May 25, 2022 4.560 4.865 4.560 4.830 1,687,767 +0.22(+4.77%)
May 24, 2022 4.840 4.850 4.555 4.610 2,009,045 -0.36(-7.24%)
May 23, 2022 4.880 4.980 4.665 4.970 1,713,284 +0.12(+2.47%)
May 20, 2022 5.030 5.070 4.690 4.850 2,144,177 -0.10(-2.02%)
May 19, 2022 4.860 5.140 4.830 4.950 1,906,204 +0.05(+1.02%)
May 18, 2022 5.120 5.315 4.885 4.900 2,398,724 -0.32(-6.13%)
May 17, 2022 5.170 5.240 4.855 5.220 6,503,496 +0.16(+3.16%)
May 16, 2022 5.230 5.265 4.925 5.060 4,241,638 -0.24(-4.53%)
May 13, 2022 5.090 5.410 5.040 5.300 6,654,182 +0.32(+6.43%)
May 12, 2022 4.770 5.055 4.675 4.980 6,080,329 +0.13(+2.68%)
May 11, 2022 5.200 5.300 4.810 4.850 6,998,304 -0.32(-6.19%)
May 10, 2022 5.400 5.530 5.035 5.170 6,543,409 -0.07(-1.34%)
May 09, 2022 5.310 5.460 5.200 5.240 2,114,443 -0.22(-4.03%)
May 06, 2022 5.430 5.625 5.225 5.460 1,731,060 -0.04(-0.73%)
May 05, 2022 5.810 5.810 5.405 5.500 1,987,552 -0.42(-7.09%)
May 04, 2022 5.930 5.990 5.640 5.920 1,825,688 +0.03(+0.51%)
May 03, 2022 5.880 6.020 5.815 5.890 2,201,910 -0.01(-0.17%)
May 02, 2022 5.790 6.010 5.725 5.900 2,601,988 +0.11(+1.90%)
Apr 29, 2022 5.900 6.050 5.755 5.790 1,360,072 -0.19(-3.18%)
Apr 28, 2022 5.800 6.030 5.780 5.980 1,708,370 +0.24(+4.18%)
Apr 27, 2022 5.750 5.930 5.718 5.740 1,525,856 -0.07(-1.20%)
Apr 26, 2022 5.910 6.000 5.790 5.810 1,567,301 -0.19(-3.17%)
Apr 25, 2022 5.790 6.045 5.750 6.000 1,462,958 +0.18(+3.09%)
Apr 22, 2022 5.910 6.105 5.812 5.820 1,111,893 -0.14(-2.35%)
Apr 21, 2022 6.130 6.290 5.890 5.960 1,418,416 -0.06(-1.00%)
Apr 20, 2022 6.310 6.310 6.000 6.020 1,878,035 -0.32(-5.05%)
Apr 19, 2022 5.990 6.445 5.990 6.340 1,319,784 +0.34(+5.67%)
Apr 18, 2022 6.130 6.130 5.915 6.000 1,357,967 -0.16(-2.60%)
Apr 14, 2022 6.380 6.450 6.160 6.160 1,026,175 -0.20(-3.14%)
Apr 13, 2022 6.130 6.450 6.130 6.360 1,101,092 +0.17(+2.75%)
Apr 12, 2022 6.370 6.615 6.185 6.190 1,475,097 -0.02(-0.32%)
Apr 11, 2022 6.160 6.365 6.100 6.210 1,156,599 -0.04(-0.64%)
Apr 08, 2022 6.410 6.520 6.240 6.250 1,068,562 -0.20(-3.10%)
Apr 07, 2022 6.500 6.640 6.370 6.450 1,353,468 -0.05(-0.77%)
Apr 06, 2022 6.610 6.700 6.420 6.500 1,694,012 -0.27(-3.99%)
Apr 05, 2022 7.050 7.100 6.720 6.770 1,593,109 -0.30(-4.24%)
Apr 04, 2022 6.840 7.135 6.790 7.070 1,848,440 +0.24(+3.51%)
Apr 01, 2022 6.890 7.070 6.815 6.830 1,601,657 -0.06(-0.87%)
Mar 31, 2022 7.070 7.160 6.860 6.890 1,524,398 -0.20(-2.82%)
Mar 30, 2022 7.360 7.440 7.010 7.090 1,587,721 -0.37(-4.96%)
Mar 29, 2022 6.920 7.545 6.900 7.460 5,867,257 +0.69(+10.19%)
Mar 28, 2022 6.930 7.070 6.725 6.770 4,233,099 -0.18(-2.59%)
Mar 25, 2022 7.230 7.280 6.895 6.950 1,513,604 -0.22(-3.07%)
Mar 24, 2022 7.120 7.190 6.990 7.170 1,035,519 +0.05(+0.70%)
Mar 23, 2022 7.320 7.340 7.080 7.120 1,758,537 -0.32(-4.30%)
Mar 22, 2022 6.810 7.560 6.720 7.440 4,894,869 +0.85(+12.90%)
Mar 21, 2022 6.790 6.800 6.490 6.590 2,542,094 -0.22(-3.23%)
Mar 18, 2022 6.670 7.000 6.610 6.810 5,171,771 +0.13(+1.95%)
Mar 17, 2022 6.630 6.780 6.520 6.680 2,701,802 -0.05(-0.74%)
Mar 16, 2022 6.090 6.830 6.090 6.730 3,022,884 +0.68(+11.24%)
Mar 15, 2022 5.720 6.080 5.660 6.050 4,268,673 +0.24(+4.13%)
Mar 14, 2022 6.000 6.070 5.770 5.810 3,341,656 -0.10(-1.69%)
Mar 11, 2022 6.190 6.300 5.900 5.910 3,540,617 +0.05(+0.85%)
Mar 10, 2022 5.260 5.860 5.230 5.860 7,291,458 +0.49(+9.12%)
Mar 09, 2022 4.420 5.450 4.260 5.370 13,058,730 -0.55(-9.29%)
Mar 08, 2022 5.930 6.120 5.725 5.920 1,723,057 -0.08(-1.33%)
Mar 07, 2022 6.540 6.620 5.990 6.000 1,920,813 -0.52(-7.98%)
Mar 04, 2022 6.940 7.060 6.485 6.520 1,291,212 -0.42(-6.05%)
Mar 03, 2022 7.280 7.300 6.880 6.940 1,267,393 -0.31(-4.28%)
Mar 02, 2022 7.230 7.320 7.020 7.250 1,272,932 +0.05(+0.69%)
Mar 01, 2022 7.390 7.460 7.105 7.200 2,285,513 -0.22(-2.96%)
Feb 28, 2022 7.450 7.580 7.310 7.420 1,216,820 -0.01(-0.13%)
Feb 25, 2022 7.450 7.460 7.270 7.430 1,150,775 +0.00(+0.00%)
Feb 24, 2022 6.840 7.450 6.800 7.430 1,844,711 +0.30(+4.21%)
Feb 23, 2022 7.340 7.390 7.110 7.130 1,383,432 -0.17(-2.33%)
Feb 22, 2022 7.330 7.490 7.215 7.300 1,808,589 -0.09(-1.22%)
Feb 18, 2022 7.390 0 -0.24(-3.15%)
Feb 17, 2022 7.970 8.000 7.610 7.630 1,604,477 -0.35(-4.39%)
Feb 16, 2022 7.990 8.060 7.770 7.980 1,883,490 -0.04(-0.50%)
Feb 15, 2022 8.210 8.260 8.000 8.020 1,974,088 -0.05(-0.62%)
Feb 14, 2022 8.000 8.205 7.920 8.070 1,172,309 +0.05(+0.62%)
Feb 11, 2022 8.310 8.470 7.940 8.020 1,126,568 -0.21(-2.55%)
Feb 10, 2022 8.230 8.500 8.120 8.230 2,109,817 -0.21(-2.49%)
Feb 09, 2022 8.450 8.590 8.290 8.440 912,016 +0.13(+1.56%)
Feb 08, 2022 8.010 8.335 7.960 8.310 1,542,122 +0.22(+2.72%)
Feb 07, 2022 7.950 8.280 7.950 8.090 996,558 +0.11(+1.38%)
Feb 04, 2022 7.670 8.095 7.610 7.980 1,139,397 +0.36(+4.72%)
Feb 03, 2022 7.970 7.570 7.620 2,043,129 -0.63(-7.64%)
Feb 02, 2022 8.350 8.430 8.080 8.250 2,384,703 -0.02(-0.24%)
Feb 01, 2022 8.260 8.330 7.910 8.270 3,112,437 +0.17(+2.10%)
Jan 31, 2022 7.630 8.100 8.100 3,789,990 +0.53(+7.00%)
Jan 28, 2022 7.360 7.560 7.110 7.570 1,212,090 +0.16(+2.16%)
Jan 27, 2022 7.700 7.820 7.305 7.410 1,500,845 -0.18(-2.37%)
Jan 26, 2022 8.160 8.220 7.470 7.590 2,076,114 -0.33(-4.17%)
Jan 25, 2022 7.790 8.080 7.710 7.920 2,374,345 -0.02(-0.25%)
Jan 24, 2022 7.620 8.040 7.255 7.940 2,969,800 +0.13(+1.66%)
Jan 21, 2022 8.160 8.320 7.800 7.810 2,327,524 -0.41(-4.99%)
Jan 20, 2022 8.500 8.800 8.210 8.220 2,481,833 -0.25(-2.95%)
Jan 19, 2022 8.620 8.740 8.470 8.470 2,136,200 -0.03(-0.35%)
Jan 18, 2022 8.560 8.650 8.300 8.500 1,535,268 -0.17(-1.96%)
Jan 14, 2022 8.670 0 -0.28(-3.13%)
Jan 13, 2022 9.420 9.450 8.910 8.950 672,292 -0.38(-4.07%)
Jan 12, 2022 9.600 9.740 9.270 9.330 597,519 -0.11(-1.17%)
Jan 11, 2022 9.070 9.500 9.020 9.440 751,060 +0.37(+4.08%)
Jan 10, 2022 8.860 9.070 8.615 9.070 1,207,020 +0.04(+0.44%)
Jan 07, 2022 8.980 9.235 8.880 9.030 987,106 +0.03(+0.33%)
Jan 06, 2022 8.900 9.195 8.785 9.000 1,234,530 +0.05(+0.56%)
Jan 05, 2022 9.570 9.630 8.890 8.950 939,203 -0.72(-7.45%)
Jan 04, 2022 9.980 10.02 9.485 9.670 826,553 -0.33(-3.30%)
Jan 03, 2022 9.920 10.04 9.720 10.00 876,496 +0.08(+0.81%)
Dec 31, 2021 10.07 10.27 9.900 9.920 669,633 -0.23(-2.27%)
Dec 30, 2021 10.10 10.38 10.10 10.15 775,126 +0.03(+0.30%)
Dec 29, 2021 10.31 10.36 10.01 10.12 610,395 -0.19(-1.84%)
Dec 28, 2021 10.53 10.62 10.29 10.31 552,824 -0.27(-2.55%)
Dec 27, 2021 10.63 10.67 10.48 10.58 643,437 -0.01(-0.09%)
Dec 23, 2021 10.54 10.62 10.39 10.59 576,545 +0.02(+0.19%)
Dec 22, 2021 10.44 10.62 10.43 10.57 730,508 +0.03(+0.28%)
Dec 21, 2021 10.41 10.64 10.34 10.54 1,228,177 +0.25(+2.43%)
Dec 20, 2021 10.54 10.61 10.26 10.29 979,463 -0.50(-4.63%)
Dec 17, 2021 10.31 10.81 10.19 10.79 1,737,485 +0.41(+3.95%)
Dec 16, 2021 10.54 10.59 10.20 10.38 1,042,569 -0.10(-0.95%)
Dec 15, 2021 10.18 10.54 9.980 10.48 1,341,107 +0.20(+1.95%)
Dec 14, 2021 10.28 10.48 10.03 10.28 1,064,819 -0.13(-1.25%)
Dec 13, 2021 10.19 10.58 10.19 10.41 1,275,835 +0.10(+0.97%)
Dec 10, 2021 10.73 10.76 10.27 10.31 876,070 -0.30(-2.83%)
Dec 09, 2021 10.80 10.91 10.51 10.61 1,399,803 -0.28(-2.57%)
Dec 08, 2021 10.63 10.96 10.43 10.89 2,586,676 +0.26(+2.45%)
Dec 07, 2021 10.53 10.82 10.54 10.63 1,844,231 +0.26(+2.51%)
Dec 06, 2021 10.25 10.47 9.870 10.37 1,452,714 +0.13(+1.27%)
Dec 03, 2021 9.960 10.76 9.950 10.24 2,086,134 +0.81(+8.59%)
Dec 02, 2021 9.180 9.510 8.980 9.430 1,966,873 +0.28(+3.06%)
Dec 01, 2021 9.940 9.980 8.890 9.150 1,910,356 -0.51(-5.28%)
Nov 30, 2021 9.840 10.09 9.395 9.660 1,595,188 -0.27(-2.72%)
Nov 29, 2021 9.970 10.09 9.670 9.930 1,485,573 +0.15(+1.53%)
Nov 26, 2021 9.880 10.07 9.660 9.780 948,015 -0.32(-3.17%)
Nov 24, 2021 10.15 10.25 9.920 10.10 1,241,309 -0.19(-1.85%)
Nov 23, 2021 10.39 10.52 9.970 10.29 1,334,325 -0.17(-1.63%)
Nov 22, 2021 10.85 10.91 10.25 10.46 1,201,642 -0.38(-3.51%)
Nov 19, 2021 11.16 11.40 10.76 10.84 1,642,218 -0.37(-3.30%)
Nov 18, 2021 11.59 11.26 11.04 11.21 1,184,474 -0.29(-2.52%)
Nov 17, 2021 11.69 11.88 11.32 11.50 802,521 -0.25(-2.13%)
Nov 16, 2021 11.75 11.81 11.59 11.75 1,798,349 +0.00(+0.00%)
Nov 15, 2021 11.83 11.91 11.68 11.75 668,819 -0.07(-0.59%)
Nov 12, 2021 11.61 11.93 11.56 11.82 927,235 +0.22(+1.90%)
Nov 11, 2021 11.89 11.95 11.55 11.60 656,599 -0.20(-1.69%)
Nov 10, 2021 12.09 11.80 970,687 -0.45(-3.67%)
Nov 09, 2021 12.52 12.61 12.18 12.25 718,509 -0.27(-2.16%)
Nov 08, 2021 12.65 12.76 12.51 12.52 546,848 -0.12(-0.95%)
Nov 05, 2021 12.67 12.87 12.44 12.64 1,376,856 +0.07(+0.56%)
Nov 04, 2021 12.77 12.90 12.43 12.57 933,684 -0.09(-0.71%)
Nov 03, 2021 12.69 12.91 12.51 12.66 825,804 -0.07(-0.55%)
Nov 02, 2021 12.92 12.94 12.61 12.73 456,761 -0.24(-1.85%)
Nov 01, 2021 12.53 12.97 12.80 12.97 909,686 +0.38(+3.02%)
Oct 29, 2021 12.89 12.99 12.54 12.59 1,427,573 -0.26(-2.02%)
Oct 28, 2021 12.57 13.13 12.54 12.85 1,070,143 +0.35(+2.80%)
Oct 27, 2021 12.64 12.68 12.44 12.50 624,473 -0.15(-1.19%)
Oct 26, 2021 12.60 12.65 717,591 +0.14(+1.12%)
Oct 25, 2021 12.43 12.62 12.29 12.51 547,498 -0.01(-0.08%)
Oct 22, 2021 12.69 12.83 12.48 12.52 552,904 -0.22(-1.73%)
Oct 21, 2021 12.53 12.87 12.40 12.74 810,627 +0.27(+2.17%)
Oct 20, 2021 12.17 12.53 12.06 12.47 943,973 +0.36(+2.97%)
Oct 19, 2021 11.96 12.19 11.83 12.11 754,026 +0.18(+1.51%)
Oct 18, 2021 11.46 11.98 11.40 11.93 838,661 +0.47(+4.10%)
Oct 15, 2021 11.89 11.89 11.41 11.46 889,019 -0.25(-2.13%)
Oct 14, 2021 11.68 11.90 11.60 11.71 880,530 +0.22(+1.91%)
Oct 13, 2021 11.33 11.51 11.24 11.49 660,346 +0.27(+2.41%)
Oct 12, 2021 11.00 11.31 10.98 11.22 466,112 +0.21(+1.91%)
Oct 11, 2021 11.26 11.40 11.01 11.01 650,696 -0.37(-3.25%)
Oct 08, 2021 11.67 11.79 11.36 11.38 424,602 -0.30(-2.57%)
Oct 07, 2021 11.57 11.89 11.52 11.68 494,130 +0.26(+2.28%)
Oct 06, 2021 11.23 11.57 11.21 11.42 587,475 +0.06(+0.53%)
Oct 05, 2021 11.28 11.49 11.22 11.36 515,788 +0.08(+0.71%)
Oct 04, 2021 12.07 12.07 11.27 11.28 999,457 -0.79(-6.55%)
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.