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

Fluent Inc (NQ: FLNT )

3.690 -0.160 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 2.640 2.946 2.520 2.550 448,600 +0.02(+0.79%)
Oct 29, 2020 2.270 2.540 2.270 2.530 211,767 +0.23(+10.00%)
Oct 28, 2020 2.440 2.445 2.280 2.300 172,564 -0.20(-8.00%)
Oct 27, 2020 2.510 2.540 2.460 2.500 92,532 -0.01(-0.40%)
Oct 26, 2020 2.560 2.575 2.460 2.510 86,020 -0.10(-3.83%)
Oct 23, 2020 2.690 2.705 2.550 2.610 69,100 -0.06(-2.25%)
Oct 22, 2020 2.610 2.690 2.520 2.670 86,938 +0.07(+2.69%)
Oct 21, 2020 2.540 2.640 2.530 2.600 60,034 +0.07(+2.77%)
Oct 20, 2020 2.440 2.560 2.440 2.530 58,031 +0.09(+3.69%)
Oct 19, 2020 2.500 2.580 2.420 2.440 74,674 -0.08(-3.17%)
Oct 16, 2020 2.520 2.560 2.450 2.520 80,800 -0.02(-0.79%)
Oct 15, 2020 2.570 2.600 2.460 2.540 129,291 -0.06(-2.31%)
Oct 14, 2020 2.680 2.760 2.560 2.600 48,372 -0.05(-1.89%)
Oct 13, 2020 2.740 2.780 2.619 2.650 134,086 -0.13(-4.68%)
Oct 12, 2020 2.660 2.810 2.619 2.780 148,578 +0.16(+6.11%)
Oct 09, 2020 2.630 2.640 2.590 2.620 130,700 +0.03(+1.16%)
Oct 08, 2020 2.670 2.680 2.560 2.590 90,279 -0.03(-1.15%)
Oct 07, 2020 2.630 2.680 2.590 2.620 104,597 +0.01(+0.38%)
Oct 06, 2020 2.690 2.725 2.550 2.610 182,455 -0.05(-1.88%)
Oct 05, 2020 2.540 2.680 2.470 2.660 260,433 +0.15(+5.98%)
Oct 02, 2020 2.500 2.689 2.445 2.510 131,900 -0.05(-1.95%)
Oct 01, 2020 2.520 2.630 2.410 2.560 193,107 +0.08(+3.23%)
Sep 30, 2020 2.550 2.597 2.408 2.480 124,100 -0.06(-2.36%)
Sep 29, 2020 2.550 2.560 2.450 2.540 83,704 -0.02(-0.78%)
Sep 28, 2020 2.550 2.700 2.550 2.560 145,958 -0.03(-1.16%)
Sep 25, 2020 2.460 2.600 2.460 2.590 154,400 +0.10(+4.02%)
Sep 24, 2020 2.650 2.732 2.442 2.490 233,927 -0.11(-4.23%)
Sep 23, 2020 2.870 2.880 2.580 2.600 228,978 -0.27(-9.41%)
Sep 22, 2020 2.850 2.890 2.760 2.870 152,761 +0.03(+1.06%)
Sep 21, 2020 3.000 3.040 2.800 2.840 378,468 -0.20(-6.58%)
Sep 18, 2020 3.170 3.190 3.005 3.040 422,600 -0.06(-1.94%)
Sep 17, 2020 3.250 3.280 3.050 3.100 342,194 -0.19(-5.78%)
Sep 16, 2020 3.210 3.445 3.200 3.290 331,872 +0.08(+2.49%)
Sep 15, 2020 3.250 3.350 3.180 3.210 157,482 -0.04(-1.23%)
Sep 14, 2020 3.210 3.370 3.100 3.250 176,527 +0.06(+1.88%)
Sep 11, 2020 3.300 3.370 3.090 3.190 174,800 -0.10(-3.04%)
Sep 10, 2020 3.190 3.430 3.100 3.290 321,390 +0.12(+3.79%)
Sep 09, 2020 3.280 3.420 3.150 3.170 279,174 -0.06(-1.71%)
Sep 08, 2020 3.010 3.450 2.880 3.225 522,711 +0.21(+6.79%)
Sep 04, 2020 3.140 3.300 2.910 3.020 465,800 -0.16(-5.03%)
Sep 03, 2020 3.160 3.280 3.020 3.180 303,355 -0.05(-1.55%)
Sep 02, 2020 3.620 3.620 3.100 3.230 737,212 -0.30(-8.50%)
Sep 01, 2020 3.110 3.880 3.080 3.530 1,530,733 +0.43(+13.87%)
Aug 31, 2020 3.130 3.140 3.010 3.100 497,495 +0.02(+0.65%)
Aug 28, 2020 3.000 3.180 2.992 3.080 610,400 +0.10(+3.36%)
Aug 27, 2020 3.000 3.440 2.870 2.980 1,626,847 -0.04(-1.32%)
Aug 26, 2020 2.520 3.370 2.390 3.020 5,002,210 +0.73(+31.88%)
Aug 25, 2020 2.350 2.350 2.190 2.290 146,631 -0.03(-1.29%)
Aug 24, 2020 2.500 2.500 2.280 2.320 189,571 -0.21(-8.30%)
Aug 21, 2020 2.590 2.633 2.500 2.530 99,200 -0.05(-1.94%)
Aug 20, 2020 2.540 2.620 2.540 2.580 58,502 +0.01(+0.39%)
Aug 19, 2020 2.550 2.660 2.540 2.570 81,488 +0.02(+0.78%)
Aug 18, 2020 2.540 2.598 2.449 2.550 144,545 +0.03(+1.19%)
Aug 17, 2020 2.630 2.640 2.470 2.520 142,127 -0.03(-1.18%)
Aug 14, 2020 2.400 2.670 2.330 2.550 276,900 +0.15(+6.25%)
Aug 13, 2020 2.250 2.450 2.210 2.400 430,309 +0.17(+7.62%)
Aug 12, 2020 2.160 2.260 2.150 2.230 185,933 +0.10(+4.69%)
Aug 11, 2020 2.100 2.130 1.970 2.130 339,002 -0.06(-2.74%)
Aug 10, 2020 2.180 2.220 2.080 2.190 245,522 +0.15(+7.35%)
Aug 07, 2020 1.920 2.040 1.870 2.040 174,000 +0.15(+7.94%)
Aug 06, 2020 1.950 1.950 1.860 1.890 97,607 -0.03(-1.56%)
Aug 05, 2020 1.910 1.920 1.860 1.920 71,943 +0.05(+2.67%)
Aug 04, 2020 1.780 1.878 1.779 1.870 81,298 +0.07(+3.89%)
Aug 03, 2020 1.830 1.910 1.770 1.800 104,930 -0.02(-1.10%)
Jul 31, 2020 1.840 1.870 1.760 1.820 107,600 -0.03(-1.62%)
Jul 30, 2020 1.820 1.920 1.810 1.850 168,261 +0.00(+0.00%)
Jul 29, 2020 1.860 1.880 1.820 1.850 77,702 -0.01(-0.54%)
Jul 28, 2020 1.800 1.890 1.800 1.860 102,259 +0.06(+3.33%)
Jul 27, 2020 1.900 1.900 1.790 1.800 78,785 -0.10(-5.26%)
Jul 24, 2020 1.910 1.930 1.870 1.900 123,200 -0.01(-0.52%)
Jul 23, 2020 1.960 1.990 1.910 1.910 36,407 -0.05(-2.55%)
Jul 22, 2020 2.060 2.060 1.950 1.960 137,289 -0.12(-5.77%)
Jul 21, 2020 2.050 2.130 1.980 2.080 91,792 +0.05(+2.46%)
Jul 20, 2020 2.020 2.040 1.970 2.030 83,612 -0.01(-0.49%)
Jul 17, 2020 2.030 2.070 1.980 2.040 60,500 +0.01(+0.49%)
Jul 16, 2020 1.890 2.090 1.880 2.030 155,465 +0.13(+6.84%)
Jul 15, 2020 1.840 1.980 1.820 1.900 189,295 +0.13(+7.34%)
Jul 14, 2020 1.850 1.850 1.720 1.770 149,199 -0.06(-3.54%)
Jul 13, 2020 1.900 1.920 1.820 1.835 70,662 -0.04(-2.39%)
Jul 10, 2020 1.720 1.880 1.700 1.880 117,100 +0.14(+8.05%)
Jul 09, 2020 1.840 1.840 1.735 1.740 253,658 -0.09(-4.92%)
Jul 08, 2020 1.830 1.880 1.815 1.830 85,430 -0.01(-0.54%)
Jul 07, 2020 1.870 1.880 1.810 1.840 82,273 -0.05(-2.65%)
Jul 06, 2020 1.950 1.962 1.860 1.890 152,854 +0.01(+0.53%)
Jul 02, 2020 1.860 1.890 1.840 1.880 250,100 +0.05(+2.73%)
Jul 01, 2020 1.780 1.900 1.780 1.830 80,341 +0.05(+2.81%)
Jun 30, 2020 1.830 1.830 1.720 1.780 120,557 -0.06(-3.26%)
Jun 29, 2020 1.650 1.850 1.650 1.840 153,161 +0.20(+12.20%)
Jun 26, 2020 1.810 1.810 1.640 1.640 1,135,000 -0.18(-9.89%)
Jun 25, 2020 1.870 1.900 1.730 1.820 231,104 -0.04(-2.15%)
Jun 24, 2020 1.900 1.918 1.782 1.860 174,174 -0.04(-2.11%)
Jun 23, 2020 2.040 2.050 1.890 1.900 371,869 -0.14(-6.86%)
Jun 22, 2020 2.050 2.070 1.980 2.040 106,312 -0.04(-1.92%)
Jun 19, 2020 2.110 2.110 2.010 2.080 193,000 -0.01(-0.48%)
Jun 18, 2020 2.050 2.150 1.980 2.090 100,014 +0.04(+1.95%)
Jun 17, 2020 2.150 2.170 2.050 2.050 84,381 -0.10(-4.65%)
Jun 16, 2020 2.140 2.220 2.050 2.150 133,514 +0.08(+3.86%)
Jun 15, 2020 2.120 2.120 2.010 2.070 123,056 -0.13(-5.91%)
Jun 12, 2020 2.130 2.230 2.089 2.200 186,900 +0.21(+10.55%)
Jun 11, 2020 2.080 2.180 1.960 1.990 209,143 -0.19(-8.72%)
Jun 10, 2020 2.450 2.510 2.050 2.180 300,550 -0.31(-12.45%)
Jun 09, 2020 2.440 2.595 2.370 2.490 227,111 +0.01(+0.40%)
Jun 08, 2020 2.440 2.543 2.390 2.480 181,814 +0.06(+2.48%)
Jun 05, 2020 2.510 2.520 2.380 2.420 229,200 -0.02(-0.82%)
Jun 04, 2020 2.390 2.450 2.240 2.440 107,451 +0.00(+0.00%)
Jun 03, 2020 2.120 2.510 2.100 2.440 320,045 +0.34(+16.19%)
Jun 02, 2020 2.090 2.160 2.070 2.100 68,910 +0.03(+1.45%)
Jun 01, 2020 2.000 2.120 2.000 2.070 201,162 +0.07(+3.76%)
May 29, 2020 2.110 2.170 1.990 1.995 165,300 -0.15(-6.78%)
May 28, 2020 2.110 2.180 2.050 2.140 166,078 +0.07(+3.38%)
May 27, 2020 1.900 2.130 1.850 2.070 251,404 +0.20(+10.70%)
May 26, 2020 1.920 1.960 1.820 1.870 281,827 +0.01(+0.54%)
May 22, 2020 1.940 1.940 1.820 1.860 122,500 -0.07(-3.63%)
May 21, 2020 1.950 1.970 1.890 1.930 93,296 -0.02(-1.03%)
May 20, 2020 1.910 1.950 1.840 1.950 224,861 +0.07(+3.72%)
May 19, 2020 1.770 1.940 1.760 1.880 214,498 +0.08(+4.44%)
May 18, 2020 1.710 1.900 1.710 1.800 436,856 +0.14(+8.43%)
May 15, 2020 1.650 1.700 1.600 1.660 222,800 +0.02(+1.22%)
May 14, 2020 1.710 1.760 1.540 1.640 358,932 -0.11(-6.29%)
May 13, 2020 1.990 1.990 1.740 1.750 442,713 -0.24(-12.06%)
May 12, 2020 2.400 2.490 1.920 1.990 666,603 -0.28(-12.33%)
May 11, 2020 2.210 2.400 2.150 2.270 299,161 +0.06(+2.71%)
May 08, 2020 1.910 2.300 1.830 2.210 588,200 +0.33(+17.55%)
May 07, 2020 1.910 1.910 1.830 1.880 86,841 +0.04(+2.17%)
May 06, 2020 1.980 2.020 1.840 1.840 124,761 -0.13(-6.60%)
May 05, 2020 1.980 2.060 1.922 1.970 183,270 +0.05(+2.60%)
May 04, 2020 1.850 2.000 1.790 1.920 146,022 +0.03(+1.59%)
May 01, 2020 1.980 1.995 1.840 1.890 142,700 -0.12(-5.97%)
Apr 30, 2020 2.100 2.139 1.990 2.010 201,212 -0.10(-4.74%)
Apr 29, 2020 2.030 2.300 1.990 2.110 465,138 +0.14(+7.11%)
Apr 28, 2020 1.940 2.020 1.850 1.970 232,935 +0.10(+5.35%)
Apr 27, 2020 1.770 2.020 1.740 1.870 352,191 +0.15(+8.72%)
Apr 24, 2020 1.630 1.730 1.610 1.720 123,600 +0.08(+4.88%)
Apr 23, 2020 1.550 1.750 1.500 1.640 235,788 +0.08(+5.13%)
Apr 22, 2020 1.410 1.600 1.400 1.560 210,472 +0.17(+12.23%)
Apr 21, 2020 1.460 1.470 1.360 1.390 115,217 -0.07(-4.79%)
Apr 20, 2020 1.570 1.600 1.440 1.460 132,263 -0.15(-9.32%)
Apr 17, 2020 1.500 1.640 1.480 1.610 203,300 +0.11(+7.33%)
Apr 16, 2020 1.490 1.510 1.451 1.500 129,239 +0.03(+2.04%)
Apr 15, 2020 1.530 1.530 1.440 1.470 216,266 -0.11(-6.96%)
Apr 14, 2020 1.670 1.670 1.520 1.580 220,991 -0.03(-1.86%)
Apr 13, 2020 1.780 1.800 1.560 1.610 260,872 -0.12(-6.94%)
Apr 09, 2020 1.610 1.740 1.540 1.730 261,800 +0.22(+14.57%)
Apr 08, 2020 1.500 1.549 1.410 1.510 351,337 +0.03(+2.03%)
Apr 07, 2020 1.290 1.500 1.260 1.480 489,302 +0.27(+22.31%)
Apr 06, 2020 1.230 1.390 1.170 1.210 254,021 +0.04(+3.42%)
Apr 03, 2020 1.170 1.240 1.120 1.170 272,500 +0.03(+2.63%)
Apr 02, 2020 1.140 1.190 1.100 1.140 177,306 +0.00(+0.00%)
Apr 01, 2020 1.200 1.200 1.110 1.140 223,778 -0.03(-2.56%)
Mar 31, 2020 1.310 1.327 1.130 1.170 399,129 -0.17(-12.69%)
Mar 30, 2020 1.370 1.450 1.280 1.340 235,491 -0.11(-7.59%)
Mar 27, 2020 1.490 1.500 1.350 1.450 302,800 -0.08(-5.23%)
Mar 26, 2020 1.480 1.540 1.430 1.530 226,320 +0.04(+2.68%)
Mar 25, 2020 1.330 1.640 1.260 1.490 436,515 +0.16(+12.03%)
Mar 24, 2020 1.330 1.380 1.250 1.330 406,653 +0.00(+0.00%)
Mar 23, 2020 1.150 1.340 1.150 1.330 327,527 +0.13(+10.83%)
Mar 20, 2020 1.310 1.390 1.170 1.200 702,600 -0.06(-4.76%)
Mar 19, 2020 1.080 1.260 1.020 1.260 368,456 +0.17(+15.60%)
Mar 18, 2020 1.200 1.220 1.040 1.090 241,150 -0.19(-14.84%)
Mar 17, 2020 1.120 1.300 1.040 1.280 621,190 +0.16(+14.29%)
Mar 16, 2020 1.320 1.380 1.100 1.120 626,212 -0.31(-21.68%)
Mar 13, 2020 1.820 1.850 1.370 1.430 771,600 -0.22(-13.33%)
Mar 12, 2020 1.900 1.920 1.640 1.650 617,233 -0.32(-16.24%)
Mar 11, 2020 2.120 2.160 1.940 1.970 535,394 -0.22(-10.05%)
Mar 10, 2020 1.890 2.220 1.870 2.190 525,978 +0.34(+18.38%)
Mar 09, 2020 2.000 2.038 1.820 1.850 404,627 -0.23(-11.06%)
Mar 06, 2020 2.180 2.271 2.050 2.080 318,400 -0.12(-5.45%)
Mar 05, 2020 2.170 2.280 2.160 2.200 181,130 -0.05(-2.22%)
Mar 04, 2020 2.280 2.340 2.200 2.250 288,124 +0.07(+3.21%)
Mar 03, 2020 2.380 2.440 2.150 2.180 422,006 -0.16(-6.84%)
Mar 02, 2020 2.300 2.450 2.213 2.340 497,922 +0.01(+0.43%)
Feb 28, 2020 2.230 2.350 2.156 2.330 278,000 +0.07(+3.10%)
Feb 27, 2020 2.370 2.370 2.060 2.260 580,567 -0.18(-7.38%)
Feb 26, 2020 2.430 2.520 2.410 2.440 256,118 +0.01(+0.41%)
Feb 25, 2020 2.600 2.637 2.400 2.430 596,513 -0.12(-4.71%)
Feb 24, 2020 2.790 2.800 2.550 2.550 416,362 -0.25(-8.93%)
Feb 21, 2020 2.900 2.950 2.800 2.800 313,600 -0.10(-3.45%)
Feb 20, 2020 2.850 3.090 2.830 2.900 310,358 +0.01(+0.35%)
Feb 19, 2020 2.680 2.970 2.670 2.890 379,298 +0.22(+8.24%)
Feb 18, 2020 2.590 2.700 2.565 2.670 237,001 +0.07(+2.69%)
Feb 14, 2020 2.590 2.670 2.570 2.600 257,600 +0.01(+0.39%)
Feb 13, 2020 2.600 2.700 2.562 2.590 145,174 -0.06(-2.26%)
Feb 12, 2020 2.580 2.705 2.550 2.650 156,401 +0.08(+3.11%)
Feb 11, 2020 2.710 2.740 2.560 2.570 343,460 -0.13(-4.81%)
Feb 10, 2020 2.720 2.895 2.670 2.700 529,273 -0.01(-0.37%)
Feb 07, 2020 2.700 2.830 2.650 2.710 344,000 +0.02(+0.74%)
Feb 06, 2020 2.840 2.850 2.670 2.690 302,083 -0.13(-4.61%)
Feb 05, 2020 2.790 2.850 2.750 2.820 176,724 +0.06(+2.17%)
Feb 04, 2020 2.830 2.870 2.720 2.760 251,222 -0.03(-1.08%)
Feb 03, 2020 2.740 2.850 2.730 2.790 212,246 +0.08(+2.95%)
Jan 31, 2020 2.850 2.876 2.690 2.710 289,300 -0.14(-4.91%)
Jan 30, 2020 2.670 2.870 2.640 2.850 270,342 +0.18(+6.74%)
Jan 29, 2020 2.670 2.700 2.620 2.670 145,821 -0.02(-0.74%)
Jan 28, 2020 2.590 2.730 2.590 2.690 151,641 +0.08(+3.07%)
Jan 27, 2020 2.670 2.700 2.570 2.610 214,204 -0.12(-4.40%)
Jan 24, 2020 2.770 2.858 2.695 2.730 276,200 -0.12(-4.21%)
Jan 23, 2020 2.840 2.890 2.680 2.850 362,112 -0.02(-0.70%)
Jan 22, 2020 2.760 2.890 2.730 2.870 335,175 +0.07(+2.50%)
Jan 21, 2020 2.920 2.950 2.790 2.800 436,724 -0.15(-5.08%)
Jan 17, 2020 3.320 3.400 2.880 2.950 1,098,500 -0.35(-10.61%)
Jan 16, 2020 3.000 3.380 2.820 3.300 1,662,423 +0.22(+7.14%)
Jan 15, 2020 2.980 3.900 2.900 3.080 15,178,287 +0.89(+40.64%)
Jan 14, 2020 2.250 2.330 2.170 2.190 658,584 -0.10(-4.37%)
Jan 13, 2020 2.280 2.370 2.270 2.290 171,754 +0.02(+0.88%)
Jan 10, 2020 2.350 2.370 2.240 2.270 219,300 -0.08(-3.40%)
Jan 09, 2020 2.240 2.380 2.240 2.350 226,137 +0.12(+5.15%)
Jan 08, 2020 2.450 2.450 2.220 2.235 325,481 -0.24(-9.51%)
Jan 07, 2020 2.410 2.530 2.410 2.470 160,111 +0.06(+2.49%)
Jan 06, 2020 2.400 2.605 2.400 2.410 339,167 -0.10(-3.98%)
Jan 03, 2020 2.420 2.540 2.420 2.510 166,900 +0.03(+1.21%)
Jan 02, 2020 2.570 2.570 2.410 2.480 224,794 -0.02(-0.80%)
Dec 31, 2019 2.380 2.520 2.356 2.500 156,400 +0.10(+4.17%)
Dec 30, 2019 2.390 2.430 2.260 2.400 331,386 +0.01(+0.42%)
Dec 27, 2019 2.480 2.520 2.350 2.390 231,000 -0.10(-4.02%)
Dec 26, 2019 2.460 2.550 2.430 2.490 121,862 +0.03(+1.22%)
Dec 24, 2019 2.470 2.515 2.440 2.460 94,700 -0.06(-2.19%)
Dec 23, 2019 2.500 2.520 2.300 2.515 333,760 +0.02(+0.60%)
Dec 20, 2019 2.600 2.600 2.480 2.500 324,900 -0.06(-2.34%)
Dec 19, 2019 2.750 2.900 2.485 2.560 987,552 -0.19(-6.91%)
Dec 18, 2019 2.250 2.790 2.230 2.750 903,991 +0.52(+23.32%)
Dec 17, 2019 2.220 2.240 2.130 2.230 263,406 +0.04(+1.83%)
Dec 16, 2019 2.130 2.220 2.130 2.190 363,582 +0.08(+3.79%)
Dec 13, 2019 2.050 2.139 2.040 2.110 372,900 +0.05(+2.43%)
Dec 12, 2019 2.100 2.170 2.060 2.060 357,985 +0.00(+0.00%)
Dec 11, 2019 2.310 2.456 2.050 2.060 573,495 -0.30(-12.71%)
Dec 10, 2019 2.150 2.396 2.100 2.360 564,416 +0.25(+11.85%)
Dec 09, 2019 2.020 2.120 2.000 2.110 360,957 +0.09(+4.46%)
Dec 06, 2019 1.790 2.060 1.790 2.020 402,100 +0.24(+13.48%)
Dec 05, 2019 1.710 1.870 1.705 1.780 284,362 +0.08(+4.71%)
Dec 04, 2019 1.720 1.765 1.690 1.700 205,688 +0.02(+1.19%)
Dec 03, 2019 1.600 1.720 1.570 1.680 284,511 +0.11(+7.01%)
Dec 02, 2019 1.650 1.680 1.560 1.570 168,633 -0.07(-4.27%)
Nov 29, 2019 1.700 1.740 1.630 1.640 142,000 -0.06(-3.53%)
Nov 27, 2019 1.630 1.720 1.580 1.700 345,700 +0.07(+4.29%)
Nov 26, 2019 1.580 1.670 1.550 1.630 780,638 +0.00(+0.00%)
Nov 25, 2019 1.710 1.805 1.620 1.630 568,619 -0.07(-4.12%)
Nov 22, 2019 1.650 1.730 1.650 1.700 335,100 +0.06(+3.66%)
Nov 21, 2019 1.740 1.745 1.570 1.640 548,251 -0.06(-3.53%)
Nov 20, 2019 1.590 1.780 1.537 1.700 1,050,210 +0.28(+19.72%)
Nov 19, 2019 1.340 1.520 1.260 1.420 538,273 +0.11(+8.40%)
Nov 18, 2019 1.480 1.480 1.300 1.310 336,663 -0.12(-8.39%)
Nov 15, 2019 1.530 1.540 1.340 1.430 650,400 -0.13(-8.33%)
Nov 14, 2019 1.650 1.706 1.550 1.560 551,475 -0.14(-8.24%)
Nov 13, 2019 1.730 1.770 1.650 1.700 519,543 +0.02(+1.19%)
Nov 12, 2019 1.700 1.930 1.500 1.680 1,880,228 -0.86(-33.86%)
Nov 11, 2019 2.420 2.550 2.390 2.540 246,999 +0.11(+4.53%)
Nov 08, 2019 2.390 2.440 2.340 2.430 152,700 +0.04(+1.67%)
Nov 07, 2019 2.410 2.450 2.300 2.390 228,640 -0.01(-0.42%)
Nov 06, 2019 2.500 2.520 2.365 2.400 148,973 -0.12(-4.76%)
Nov 05, 2019 2.510 2.540 2.470 2.520 150,764 +0.02(+0.80%)
Nov 04, 2019 2.390 2.510 2.390 2.500 233,696 +0.16(+6.84%)
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.