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

Microvision (NQ: MVIS )

1.500 +0.080 (+5.63%)
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 (%)
Dec 31, 2021 5.210 5.400 5.010 5.010 4,829,192 -0.20(-3.84%)
Dec 30, 2021 5.100 5.430 5.080 5.210 4,514,040 +0.11(+2.16%)
Dec 29, 2021 5.400 5.405 5.070 5.100 6,213,497 -0.29(-5.38%)
Dec 28, 2021 5.860 5.860 5.380 5.390 4,109,570 -0.48(-8.18%)
Dec 27, 2021 5.900 6.150 5.810 5.870 5,105,444 -0.04(-0.68%)
Dec 23, 2021 5.770 5.970 5.695 5.910 3,395,184 +0.15(+2.60%)
Dec 22, 2021 5.730 5.790 5.605 5.760 2,986,260 -0.02(-0.35%)
Dec 21, 2021 5.780 5.800 5.560 5.780 2,879,436 +0.12(+2.12%)
Dec 20, 2021 5.780 5.850 5.535 5.660 4,017,086 -0.38(-6.31%)
Dec 17, 2021 5.750 6.275 5.520 6.041 5,619,999 +0.19(+3.26%)
Dec 16, 2021 6.240 6.300 5.725 5.850 3,524,999 -0.53(-8.31%)
Dec 15, 2021 6.380 6.380 5.630 6.380 3,944,268 +0.48(+8.14%)
Dec 14, 2021 5.900 6.150 5.800 5.900 3,625,916 -0.11(-1.83%)
Dec 13, 2021 6.380 6.480 5.860 6.010 4,984,567 -0.38(-5.95%)
Dec 10, 2021 6.810 6.940 6.350 6.390 2,998,197 -0.39(-5.75%)
Dec 09, 2021 7.020 7.190 6.680 6.780 2,750,198 -0.38(-5.31%)
Dec 08, 2021 7.050 7.370 6.781 7.160 3,808,300 +0.12(+1.70%)
Dec 07, 2021 6.510 7.350 6.510 7.040 5,223,425 +0.69(+10.87%)
Dec 06, 2021 6.190 6.505 5.870 6.350 4,490,613 -0.05(-0.78%)
Dec 03, 2021 6.970 7.070 6.215 6.400 4,743,456 -0.50(-7.25%)
Dec 02, 2021 6.670 6.820 6.530 6.900 3,309,180 +0.24(+3.60%)
Dec 01, 2021 7.270 7.530 6.650 6.660 4,580,502 -0.42(-5.93%)
Nov 30, 2021 7.050 7.260 6.560 7.080 5,077,839 -0.03(-0.42%)
Nov 29, 2021 7.150 7.480 6.910 7.110 3,453,804 +0.10(+1.43%)
Nov 26, 2021 7.060 7.350 6.841 7.010 2,881,247 -0.46(-6.16%)
Nov 24, 2021 7.250 7.595 7.050 7.470 2,958,490 +0.12(+1.63%)
Nov 23, 2021 7.530 7.656 7.380 7.350 5,422,213 -0.23(-3.03%)
Nov 22, 2021 7.990 8.018 7.440 7.580 3,798,017 -0.31(-3.93%)
Nov 19, 2021 8.000 8.190 7.850 7.890 2,601,144 -0.18(-2.23%)
Nov 18, 2021 8.750 8.070 7.990 8.070 4,521,579 -0.55(-6.38%)
Nov 17, 2021 8.900 9.064 8.560 8.620 2,782,697 -0.39(-4.33%)
Nov 16, 2021 9.010 9.050 8.750 9.010 2,737,082 -0.10(-1.10%)
Nov 15, 2021 9.350 9.489 9.050 9.110 3,311,263 -0.18(-1.94%)
Nov 12, 2021 9.160 9.340 8.915 9.290 3,186,379 +0.23(+2.54%)
Nov 11, 2021 8.880 9.390 8.660 9.060 3,633,531 +0.09(+1.00%)
Nov 10, 2021 9.070 8.970 4,453,084 -0.21(-2.29%)
Nov 09, 2021 9.790 9.950 8.810 9.180 6,527,175 -0.22(-2.34%)
Nov 08, 2021 9.190 9.788 9.160 9.400 5,964,811 +0.33(+3.64%)
Nov 05, 2021 8.780 9.330 8.660 9.070 5,192,947 +0.35(+4.01%)
Nov 04, 2021 8.990 9.190 8.635 8.720 3,924,112 -0.21(-2.35%)
Nov 03, 2021 8.550 9.170 8.450 8.930 5,729,013 +0.26(+3.00%)
Nov 02, 2021 8.310 9.070 8.010 8.670 8,736,738 +0.25(+2.97%)
Nov 01, 2021 7.530 8.570 7.970 8.420 11,288,372 +0.81(+10.64%)
Oct 29, 2021 7.300 7.790 6.900 7.610 18,408,404 -1.38(-15.35%)
Oct 28, 2021 8.410 9.800 8.200 8.990 16,153,851 +0.72(+8.71%)
Oct 27, 2021 8.740 8.790 8.183 8.270 5,180,574 -0.52(-5.92%)
Oct 26, 2021 8.900 8.790 7,007,183 -0.07(-0.79%)
Oct 25, 2021 8.770 9.090 8.730 8.860 3,683,041 +0.17(+2.01%)
Oct 22, 2021 9.133 8.570 8.685 5,490,127 -0.74(-7.90%)
Oct 21, 2021 10.24 10.29 9.140 9.430 5,929,118 -0.80(-7.82%)
Oct 20, 2021 9.640 10.76 9.530 10.23 7,914,952 +0.72(+7.57%)
Oct 19, 2021 9.330 9.650 9.242 9.510 2,696,912 +0.25(+2.70%)
Oct 18, 2021 9.040 9.400 8.880 9.260 4,062,008 +0.08(+0.87%)
Oct 15, 2021 9.820 9.830 9.160 9.180 3,601,787 -0.47(-4.87%)
Oct 14, 2021 9.820 10.05 9.410 9.650 4,604,739 +0.04(+0.42%)
Oct 13, 2021 9.600 9.930 9.520 9.610 2,228,457 +0.09(+0.95%)
Oct 12, 2021 9.520 9.660 9.110 9.520 6,504,152 +0.01(+0.11%)
Oct 11, 2021 9.700 10.02 9.500 9.510 4,601,923 -0.41(-4.13%)
Oct 08, 2021 10.66 10.69 9.800 9.920 5,821,302 -0.61(-5.79%)
Oct 07, 2021 10.62 10.77 10.41 10.53 3,439,812 -0.01(-0.09%)
Oct 06, 2021 10.59 10.87 10.47 10.54 3,324,520 -0.35(-3.21%)
Oct 05, 2021 10.35 11.15 10.30 10.89 4,500,205 +0.59(+5.73%)
Oct 04, 2021 10.79 10.80 10.22 10.30 4,172,624 -0.52(-4.81%)
Oct 01, 2021 11.14 11.17 10.66 10.82 3,392,815 -0.23(-2.08%)
Sep 30, 2021 11.14 11.30 10.81 11.05 4,809,375 -0.07(-0.63%)
Sep 29, 2021 11.90 11.92 11.10 11.12 4,570,651 -0.67(-5.68%)
Sep 28, 2021 12.25 12.40 11.53 11.79 4,621,848 -0.78(-6.21%)
Sep 27, 2021 12.30 12.83 12.06 12.57 2,328,261 +0.29(+2.36%)
Sep 24, 2021 12.57 12.74 12.17 12.28 2,597,084 -0.48(-3.76%)
Sep 23, 2021 12.50 12.84 12.27 12.76 3,730,081 +0.32(+2.57%)
Sep 22, 2021 12.00 12.67 11.93 12.44 3,776,956 +0.41(+3.41%)
Sep 21, 2021 12.00 12.27 11.56 12.03 3,940,807 +0.18(+1.52%)
Sep 20, 2021 12.31 12.38 11.62 11.85 6,163,994 -0.98(-7.64%)
Sep 17, 2021 12.80 12.86 12.47 12.83 4,826,899 +0.12(+0.94%)
Sep 16, 2021 12.86 12.99 12.62 12.71 3,875,399 -0.27(-2.08%)
Sep 15, 2021 13.00 13.09 12.52 12.98 4,449,579 -0.07(-0.54%)
Sep 14, 2021 13.58 13.76 12.90 13.05 4,883,135 -0.49(-3.62%)
Sep 13, 2021 13.40 13.74 12.90 13.54 4,509,687 +0.19(+1.42%)
Sep 10, 2021 13.66 14.19 13.29 13.35 4,236,605 -0.21(-1.55%)
Sep 09, 2021 13.41 14.01 13.27 13.56 3,096,717 +0.07(+0.52%)
Sep 08, 2021 14.48 14.48 13.27 13.49 4,784,708 -0.77(-5.40%)
Sep 07, 2021 15.09 15.23 14.18 14.26 3,864,268 -0.60(-4.04%)
Sep 03, 2021 14.90 15.67 14.58 14.86 4,656,124 +0.06(+0.41%)
Sep 02, 2021 14.61 15.29 14.37 14.80 5,265,969 +0.30(+2.07%)
Sep 01, 2021 14.70 15.18 14.48 14.50 2,617,735 -0.23(-1.56%)
Aug 31, 2021 14.38 15.02 14.38 14.73 3,063,191 +0.21(+1.45%)
Aug 30, 2021 15.15 15.20 14.40 14.52 2,492,891 -0.19(-1.29%)
Aug 27, 2021 14.30 15.23 14.26 14.71 3,541,031 +0.49(+3.45%)
Aug 26, 2021 14.70 15.25 14.01 14.22 3,916,187 -0.48(-3.27%)
Aug 25, 2021 14.60 16.05 14.58 14.70 7,476,888 +0.19(+1.31%)
Aug 24, 2021 13.92 14.60 13.88 14.51 3,868,610 +0.64(+4.61%)
Aug 23, 2021 13.24 14.14 13.13 13.87 3,864,274 +0.71(+5.40%)
Aug 20, 2021 12.96 13.52 12.95 13.16 2,812,792 +0.23(+1.78%)
Aug 19, 2021 13.45 13.55 12.78 12.93 3,662,717 -0.75(-5.48%)
Aug 18, 2021 13.35 14.28 13.13 13.68 4,230,038 +0.29(+2.17%)
Aug 17, 2021 13.75 13.83 12.88 13.39 3,473,530 -0.47(-3.39%)
Aug 16, 2021 13.92 14.22 13.61 13.86 2,578,899 -0.26(-1.84%)
Aug 13, 2021 14.61 14.70 14.07 14.12 2,653,778 -0.69(-4.66%)
Aug 12, 2021 15.11 15.14 14.32 14.81 2,864,953 -0.35(-2.31%)
Aug 11, 2021 15.42 15.56 14.67 15.16 3,245,539 -0.30(-1.94%)
Aug 10, 2021 15.95 16.31 15.23 15.46 4,416,280 -0.44(-2.77%)
Aug 09, 2021 15.35 16.38 14.88 15.90 10,062,672 +0.46(+2.98%)
Aug 06, 2021 13.76 15.72 13.54 15.44 14,923,002 +1.68(+12.21%)
Aug 05, 2021 14.01 15.14 13.38 13.76 24,917,760 +1.54(+12.60%)
Aug 04, 2021 12.50 12.88 12.16 12.22 6,095,431 -0.25(-2.00%)
Aug 03, 2021 13.50 13.55 12.20 12.47 7,128,664 -1.11(-8.17%)
Aug 02, 2021 13.94 14.07 13.55 13.58 3,441,554 -0.19(-1.38%)
Jul 30, 2021 13.82 14.30 13.65 13.77 2,629,285 -0.15(-1.08%)
Jul 29, 2021 14.28 14.62 13.90 13.92 2,496,235 -0.33(-2.32%)
Jul 28, 2021 13.43 14.47 13.42 14.25 3,393,458 +0.82(+6.11%)
Jul 27, 2021 14.16 14.16 12.95 13.43 4,026,883 -0.64(-4.55%)
Jul 26, 2021 13.77 14.31 13.65 14.07 2,729,230 +0.27(+1.96%)
Jul 23, 2021 14.19 14.33 13.54 13.80 3,201,322 -0.38(-2.68%)
Jul 22, 2021 15.17 15.20 13.94 14.18 3,580,350 -0.85(-5.66%)
Jul 21, 2021 14.41 15.26 14.41 15.03 4,483,974 +0.62(+4.30%)
Jul 20, 2021 13.86 14.56 13.22 14.41 3,479,335 +0.74(+5.41%)
Jul 19, 2021 13.02 14.01 12.91 13.67 4,306,018 +0.05(+0.37%)
Jul 16, 2021 14.10 14.34 13.55 13.62 3,608,768 -0.14(-1.02%)
Jul 15, 2021 13.73 14.24 13.30 13.76 4,393,652 -0.09(-0.65%)
Jul 14, 2021 14.77 15.09 13.77 13.85 5,088,677 -0.87(-5.91%)
Jul 13, 2021 15.13 15.33 14.68 14.72 3,511,418 -0.63(-4.10%)
Jul 12, 2021 15.91 16.11 14.95 15.35 4,114,629 -0.58(-3.64%)
Jul 09, 2021 15.50 16.20 15.12 15.93 4,027,808 +0.53(+3.44%)
Jul 08, 2021 14.34 15.63 14.21 15.40 5,418,845 +0.16(+1.05%)
Jul 07, 2021 15.70 15.96 14.61 15.24 5,284,494 -0.59(-3.73%)
Jul 06, 2021 15.84 16.33 15.36 15.83 4,722,387 -0.16(-1.00%)
Jul 02, 2021 16.30 16.59 15.68 15.99 4,842,951 -0.39(-2.38%)
Jul 01, 2021 16.84 17.32 15.90 16.38 7,436,110 -0.37(-2.21%)
Jun 30, 2021 18.15 18.25 16.73 16.75 10,891,158 -1.64(-8.92%)
Jun 29, 2021 18.28 18.93 17.96 18.39 5,253,996 +0.15(+0.82%)
Jun 28, 2021 17.29 18.56 17.22 18.24 7,161,658 +1.03(+5.98%)
Jun 25, 2021 17.38 17.67 17.05 17.21 25,551,662 -0.29(-1.66%)
Jun 24, 2021 17.71 18.36 17.21 17.50 9,535,610 +0.00(+0.00%)
Jun 23, 2021 17.83 17.98 17.10 17.50 6,451,194 +0.01(+0.06%)
Jun 22, 2021 17.68 18.30 16.65 17.49 15,233,934 -2.07(-10.58%)
Jun 21, 2021 18.81 19.67 18.57 19.56 8,693,039 +0.72(+3.82%)
Jun 18, 2021 20.57 21.07 18.56 18.84 8,864,187 -1.75(-8.50%)
Jun 17, 2021 20.35 21.24 20.11 20.59 4,715,559 -0.04(-0.19%)
Jun 16, 2021 19.75 20.81 19.66 20.63 5,610,579 +0.21(+1.03%)
Jun 15, 2021 21.37 21.75 20.41 20.42 5,688,455 -0.95(-4.45%)
Jun 14, 2021 21.40 21.77 19.61 21.37 10,540,251 -0.23(-1.06%)
Jun 11, 2021 22.01 22.39 20.91 21.60 8,668,835 -0.98(-4.34%)
Jun 10, 2021 22.74 24.69 21.65 22.58 39,199,352 +1.33(+6.26%)
Jun 09, 2021 21.73 22.09 20.61 21.25 7,224,750 -1.00(-4.49%)
Jun 08, 2021 22.90 23.26 21.12 22.25 18,396,576 -0.08(-0.36%)
Jun 07, 2021 21.63 23.46 20.72 22.33 31,199,348 +2.08(+10.27%)
Jun 04, 2021 18.15 23.00 18.02 20.25 50,263,476 +2.23(+12.38%)
Jun 03, 2021 18.14 18.70 17.50 18.02 12,701,225 -1.03(-5.41%)
Jun 02, 2021 18.90 19.67 17.52 19.05 30,252,824 +1.10(+6.13%)
Jun 01, 2021 15.95 18.38 15.86 17.95 19,981,560 +2.35(+15.06%)
May 28, 2021 16.07 18.48 15.50 15.60 28,259,996 -0.23(-1.45%)
May 27, 2021 14.78 15.95 14.31 15.83 13,805,148 +1.07(+7.25%)
May 26, 2021 16.00 16.75 14.29 14.76 20,648,380 -0.87(-5.57%)
May 25, 2021 14.15 15.99 14.12 15.63 14,026,163 +1.30(+9.07%)
May 24, 2021 13.89 14.64 13.21 14.33 7,540,907 +0.46(+3.32%)
May 21, 2021 14.29 14.55 13.75 13.87 5,106,124 -0.47(-3.28%)
May 20, 2021 14.22 14.49 13.72 14.34 5,720,255 +0.36(+2.58%)
May 19, 2021 14.15 14.62 13.51 13.98 8,281,306 -1.10(-7.29%)
May 18, 2021 15.50 16.27 14.95 15.08 11,437,761 -0.11(-0.72%)
May 17, 2021 14.00 15.19 13.77 15.19 10,277,238 +1.15(+8.19%)
May 14, 2021 12.67 14.34 12.41 14.04 12,578,411 +1.56(+12.50%)
May 13, 2021 13.40 13.95 12.22 12.48 10,491,965 -0.86(-6.45%)
May 12, 2021 14.12 14.42 13.18 13.34 9,454,250 -1.33(-9.07%)
May 11, 2021 12.80 14.93 12.76 14.67 14,952,349 +0.81(+5.84%)
May 10, 2021 14.04 14.62 13.28 13.86 11,933,963 -0.24(-1.70%)
May 07, 2021 13.97 15.36 13.91 14.10 16,022,165 +0.10(+0.71%)
May 06, 2021 14.20 14.54 13.21 14.00 15,037,870 -0.48(-3.31%)
May 05, 2021 15.41 15.91 14.15 14.48 27,014,736 -0.92(-5.97%)
May 04, 2021 13.38 16.76 12.80 15.40 69,531,392 +1.54(+11.11%)
May 03, 2021 14.74 15.59 13.40 13.86 27,257,498 -1.39(-9.11%)
Apr 30, 2021 13.98 15.94 13.87 15.25 74,012,304 -2.75(-15.28%)
Apr 29, 2021 20.32 20.60 17.53 18.00 73,401,000 -2.99(-14.24%)
Apr 28, 2021 22.23 25.75 20.71 20.99 179,093,600 +0.83(+4.12%)
Apr 27, 2021 27.63 28.00 19.19 20.16 158,277,200 -6.28(-23.75%)
Apr 26, 2021 19.99 27.80 19.75 26.44 212,850,848 +8.47(+47.13%)
Apr 23, 2021 13.94 19.14 13.53 17.97 117,972,304 +4.83(+36.76%)
Apr 22, 2021 14.05 14.93 12.81 13.14 38,683,320 +0.65(+5.20%)
Apr 21, 2021 10.33 12.66 10.12 12.49 23,491,412 +2.10(+20.21%)
Apr 20, 2021 10.94 12.12 10.08 10.39 16,794,872 -0.11(-1.05%)
Apr 19, 2021 10.80 11.15 10.32 10.50 6,153,701 -0.53(-4.81%)
Apr 16, 2021 10.95 11.64 10.56 11.03 7,619,400 -0.32(-2.82%)
Apr 15, 2021 12.41 12.48 10.40 11.35 18,715,552 -0.99(-8.02%)
Apr 14, 2021 13.26 14.79 12.25 12.34 16,535,167 -0.57(-4.42%)
Apr 13, 2021 13.19 13.38 12.55 12.91 7,030,475 -0.01(-0.08%)
Apr 12, 2021 14.09 14.32 12.79 12.92 8,487,617 -1.30(-9.14%)
Apr 09, 2021 13.87 14.48 13.60 14.22 6,310,600 +0.07(+0.49%)
Apr 08, 2021 14.79 14.84 13.95 14.15 6,421,815 -0.45(-3.08%)
Apr 07, 2021 14.92 16.20 14.45 14.60 9,506,944 -0.72(-4.70%)
Apr 06, 2021 15.50 15.74 14.37 15.32 7,427,751 -0.37(-2.36%)
Apr 05, 2021 16.06 16.32 15.15 15.69 8,981,739 +0.15(+0.97%)
Apr 01, 2021 17.16 17.39 15.20 15.54 26,087,100 -3.01(-16.23%)
Mar 31, 2021 12.96 19.37 12.78 18.55 56,502,992 +6.24(+50.69%)
Mar 30, 2021 11.90 12.62 11.33 12.31 8,766,648 +0.18(+1.48%)
Mar 29, 2021 13.15 13.73 12.03 12.13 7,253,933 -1.32(-9.81%)
Mar 26, 2021 13.77 14.00 12.60 13.45 6,983,800 -0.56(-4.00%)
Mar 25, 2021 12.96 14.18 12.56 14.01 11,942,811 +0.81(+6.14%)
Mar 24, 2021 16.26 16.29 13.12 13.20 12,613,487 -2.62(-16.56%)
Mar 23, 2021 17.87 18.96 15.55 15.82 10,809,379 -2.15(-11.96%)
Mar 22, 2021 17.87 19.28 16.67 17.97 11,616,309 +0.62(+3.57%)
Mar 19, 2021 15.80 17.74 15.56 17.35 7,904,600 +1.41(+8.85%)
Mar 18, 2021 16.90 17.65 15.77 15.94 6,106,831 -1.50(-8.60%)
Mar 17, 2021 15.68 17.75 15.30 17.44 6,938,621 +0.61(+3.62%)
Mar 16, 2021 17.70 18.15 16.37 16.83 8,016,977 -1.00(-5.61%)
Mar 15, 2021 18.58 18.65 17.26 17.83 9,642,757 +0.36(+2.09%)
Mar 12, 2021 15.20 18.22 14.71 17.46 20,684,300 +2.63(+17.77%)
Mar 11, 2021 14.77 15.73 13.96 14.83 9,573,751 +0.48(+3.34%)
Mar 10, 2021 15.11 15.62 13.69 14.35 10,191,554 +0.27(+1.92%)
Mar 09, 2021 12.10 14.62 12.10 14.08 11,773,467 +2.31(+19.63%)
Mar 08, 2021 12.76 13.26 11.51 11.77 8,965,758 -1.05(-8.19%)
Mar 05, 2021 13.58 13.75 10.12 12.82 18,999,700 -0.43(-3.25%)
Mar 04, 2021 14.51 15.58 12.20 13.25 14,307,574 -2.11(-13.74%)
Mar 03, 2021 17.08 17.29 15.09 15.36 7,072,340 -1.59(-9.38%)
Mar 02, 2021 19.15 19.25 16.65 16.95 12,389,107 -0.64(-3.64%)
Mar 01, 2021 16.20 17.94 16.00 17.59 8,505,444 +2.72(+18.29%)
Feb 26, 2021 15.21 16.17 14.19 14.87 9,346,700 -1.31(-8.10%)
Feb 25, 2021 17.17 18.24 15.80 16.18 7,938,592 -1.78(-9.91%)
Feb 24, 2021 17.23 18.97 16.45 17.96 9,217,161 +1.77(+10.93%)
Feb 23, 2021 17.11 17.15 13.91 16.19 15,132,452 -1.88(-10.40%)
Feb 22, 2021 20.04 21.36 17.75 18.07 10,006,738 -2.43(-11.85%)
Feb 19, 2021 19.51 20.90 18.30 20.50 12,016,200 +2.46(+13.64%)
Feb 18, 2021 19.16 20.96 17.50 18.04 11,004,785 -1.71(-8.66%)
Feb 17, 2021 22.35 22.38 19.00 19.75 16,041,442 -3.97(-16.74%)
Feb 16, 2021 19.95 24.18 19.55 23.72 26,028,814 +5.39(+29.41%)
Feb 12, 2021 17.52 19.38 16.85 18.33 14,541,600 +0.02(+0.11%)
Feb 11, 2021 19.68 21.75 17.00 18.31 43,501,352 +4.31(+30.79%)
Feb 10, 2021 15.31 15.65 13.08 14.00 16,453,712 -0.90(-6.04%)
Feb 09, 2021 14.06 16.19 14.06 14.90 16,102,501 +0.18(+1.22%)
Feb 08, 2021 12.54 15.53 12.18 14.72 29,201,112 +3.18(+27.56%)
Feb 05, 2021 10.50 12.40 9.830 11.54 26,994,100 +1.21(+11.71%)
Feb 04, 2021 9.150 10.88 8.820 10.33 24,588,514 +1.07(+11.56%)
Feb 03, 2021 8.050 9.840 8.000 9.260 33,595,128 +1.63(+21.36%)
Feb 02, 2021 7.440 8.130 7.100 7.630 13,251,537 +0.26(+3.53%)
Feb 01, 2021 7.310 7.580 6.850 7.370 10,585,478 +0.26(+3.73%)
Jan 29, 2021 7.288 7.450 6.820 7.105 8,711,200 -0.13(-1.86%)
Jan 28, 2021 7.910 8.090 7.110 7.240 11,087,201 -0.19(-2.56%)
Jan 27, 2021 7.710 8.410 7.300 7.430 14,528,862 -0.71(-8.72%)
Jan 26, 2021 7.330 8.480 7.210 8.140 23,339,162 +0.89(+12.28%)
Jan 25, 2021 6.800 7.610 6.660 7.250 14,210,392 +0.49(+7.25%)
Jan 22, 2021 6.640 6.820 6.540 6.760 5,915,300 -0.03(-0.44%)
Jan 21, 2021 6.890 6.890 6.280 6.790 7,605,242 -0.08(-1.16%)
Jan 20, 2021 7.070 7.450 6.620 6.870 11,014,808 -0.18(-2.55%)
Jan 19, 2021 6.890 7.180 6.510 7.050 12,492,864 +0.44(+6.66%)
Jan 15, 2021 6.590 7.480 6.460 6.610 22,289,100 +0.01(+0.15%)
Jan 14, 2021 6.560 7.000 6.060 6.600 26,583,812 +0.05(+0.76%)
Jan 13, 2021 5.590 6.980 5.370 6.550 29,307,932 +0.95(+16.96%)
Jan 12, 2021 5.890 5.970 5.480 5.600 8,275,574 -0.25(-4.27%)
Jan 11, 2021 5.830 6.290 5.780 5.850 9,848,157 -0.05(-0.85%)
Jan 08, 2021 6.160 6.240 5.650 5.900 11,316,500 -0.01(-0.17%)
Jan 07, 2021 5.400 6.310 5.380 5.910 20,236,240 +0.68(+13.00%)
Jan 06, 2021 5.540 5.750 5.060 5.230 19,703,776 -0.29(-5.25%)
Jan 05, 2021 4.940 5.600 4.860 5.520 19,139,160 +0.31(+5.95%)
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.