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

Cipher Mining Inc (NQ: CIFR )

3.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 2.140 2.350 2.130 2.330 1,603,307 +0.24(+11.48%)
Mar 30, 2023 2.270 2.370 2.050 2.090 1,759,834 -0.11(-5.00%)
Mar 29, 2023 1.990 2.245 1.990 2.200 1,195,653 +0.30(+15.79%)
Mar 28, 2023 1.830 1.910 1.760 1.900 712,608 +0.01(+0.53%)
Mar 27, 2023 2.110 2.146 1.815 1.890 1,324,822 -0.25(-11.68%)
Mar 24, 2023 2.270 2.280 2.100 2.140 774,116 -0.20(-8.55%)
Mar 23, 2023 2.060 2.370 2.040 2.340 2,208,686 +0.29(+14.15%)
Mar 22, 2023 2.400 2.460 1.960 2.050 2,909,336 -0.45(-18.00%)
Mar 21, 2023 2.150 2.500 2.090 2.500 1,904,154 +0.37(+17.37%)
Mar 20, 2023 2.330 2.330 2.020 2.130 2,320,053 -0.19(-8.19%)
Mar 17, 2023 2.150 2.350 1.900 2.320 4,703,556 +0.36(+18.37%)
Mar 16, 2023 1.800 2.060 1.760 1.960 1,762,053 +0.13(+7.10%)
Mar 15, 2023 1.740 1.940 1.690 1.830 2,189,950 +0.15(+8.93%)
Mar 14, 2023 2.050 2.600 1.565 1.680 8,192,756 -0.14(-7.69%)
Mar 13, 2023 1.420 1.850 1.400 1.820 2,501,015 +0.50(+37.88%)
Mar 10, 2023 1.410 1.415 1.260 1.320 1,604,596 -0.10(-7.04%)
Mar 09, 2023 1.490 1.500 1.380 1.420 850,511 -0.08(-5.33%)
Mar 08, 2023 1.490 1.540 1.410 1.500 459,008 +0.01(+0.67%)
Mar 07, 2023 1.560 1.600 1.482 1.490 709,170 -0.09(-5.70%)
Mar 06, 2023 1.610 1.633 1.520 1.580 553,135 -0.03(-1.86%)
Mar 03, 2023 1.550 1.645 1.520 1.610 550,647 +0.02(+1.26%)
Mar 02, 2023 1.430 1.620 1.390 1.590 1,207,229 +0.13(+8.90%)
Mar 01, 2023 1.600 1.670 1.425 1.460 576,556 -0.06(-3.95%)
Feb 28, 2023 1.480 1.600 1.430 1.520 748,872 +0.06(+4.11%)
Feb 27, 2023 1.520 1.590 1.440 1.460 699,234 -0.05(-3.31%)
Feb 24, 2023 1.600 1.630 1.500 1.510 555,709 -0.13(-7.93%)
Feb 23, 2023 1.800 1.860 1.530 1.640 1,010,444 -0.09(-5.20%)
Feb 22, 2023 1.720 1.770 1.610 1.730 631,968 -0.01(-0.57%)
Feb 21, 2023 1.900 1.950 1.650 1.740 1,238,433 -0.16(-8.42%)
Feb 17, 2023 1.860 1.930 1.700 1.900 1,143,935 +0.01(+0.53%)
Feb 16, 2023 1.780 2.070 1.650 1.890 3,134,248 +0.06(+3.28%)
Feb 15, 2023 1.620 1.900 1.539 1.830 1,901,080 +0.32(+20.79%)
Feb 14, 2023 1.390 1.630 1.390 1.515 1,004,260 +0.12(+8.99%)
Feb 13, 2023 1.480 1.480 1.355 1.390 659,469 -0.12(-7.95%)
Feb 10, 2023 1.480 1.590 1.420 1.510 833,448 -0.00(-0.33%)
Feb 09, 2023 1.700 1.710 1.440 1.515 1,642,385 -0.16(-9.55%)
Feb 08, 2023 1.710 1.900 1.630 1.675 906,058 -0.02(-1.47%)
Feb 07, 2023 1.950 1.970 1.630 1.700 1,885,333 -0.12(-6.59%)
Feb 06, 2023 1.800 2.143 1.790 1.820 1,684,665 -0.02(-1.09%)
Feb 03, 2023 2.060 2.080 1.800 1.840 2,105,465 -0.16(-8.00%)
Feb 02, 2023 1.500 2.900 1.470 2.000 8,385,831 +0.62(+44.93%)
Feb 01, 2023 1.200 1.460 1.200 1.380 1,290,168 +0.18(+15.00%)
Jan 31, 2023 1.240 1.370 1.180 1.200 875,784 -0.02(-1.64%)
Jan 30, 2023 1.480 1.520 1.210 1.220 1,374,573 -0.25(-17.01%)
Jan 27, 2023 1.260 1.600 1.240 1.470 1,298,298 +0.21(+16.67%)
Jan 26, 2023 1.180 1.289 1.180 1.260 780,120 +0.13(+11.50%)
Jan 25, 2023 1.080 1.150 1.030 1.130 551,493 +0.05(+4.63%)
Jan 24, 2023 1.110 1.190 1.030 1.080 555,529 -0.07(-6.09%)
Jan 23, 2023 1.180 1.290 1.120 1.150 916,893 +0.05(+4.55%)
Jan 20, 2023 1.000 1.150 0.9700 1.100 681,366 +0.15(+16.02%)
Jan 19, 2023 1.010 1.050 0.9200 0.9481 562,941 -0.07(-6.59%)
Jan 18, 2023 1.190 1.240 1.000 1.015 715,461 -0.11(-9.38%)
Jan 17, 2023 1.240 1.370 1.040 1.120 1,112,946 +0.01(+0.90%)
Jan 13, 2023 1.050 1.295 1.050 1.110 1,165,115 +0.06(+5.71%)
Jan 12, 2023 1.010 1.250 1.000 1.050 1,202,723 +0.05(+5.42%)
Jan 11, 2023 0.9900 1.077 0.9500 0.9960 974,328 +0.05(+5.65%)
Jan 10, 2023 0.9000 0.9788 0.8512 0.9427 518,201 +0.02(+2.55%)
Jan 09, 2023 0.8600 0.9952 0.8415 0.9193 821,574 +0.15(+19.44%)
Jan 06, 2023 0.8367 0.8367 0.7500 0.7697 235,325 -0.03(-4.06%)
Jan 05, 2023 0.6700 0.8300 0.6400 0.8023 609,052 +0.15(+23.18%)
Jan 04, 2023 0.7020 0.7800 0.6385 0.6513 948,279 +0.01(+1.81%)
Jan 03, 2023 0.5775 0.6800 0.5775 0.6397 825,993 +0.08(+14.23%)
Dec 30, 2022 0.4500 0.6000 0.4490 0.5600 3,956,504 +0.11(+24.78%)
Dec 29, 2022 0.4112 0.5300 0.3818 0.4488 5,219,544 +0.04(+8.88%)
Dec 28, 2022 0.5010 0.5250 0.3886 0.4122 4,390,279 -0.10(-18.81%)
Dec 27, 2022 0.5400 0.5500 0.4911 0.5077 749,955 -0.03(-5.98%)
Dec 23, 2022 0.5500 0.5936 0.5101 0.5400 1,501,465 -0.01(-1.64%)
Dec 22, 2022 0.5995 0.6181 0.5338 0.5490 326,435 -0.05(-8.42%)
Dec 21, 2022 0.6000 0.6500 0.5709 0.5995 208,767 -0.00(-0.08%)
Dec 20, 2022 0.6200 0.6500 0.5700 0.6000 378,495 -0.02(-3.85%)
Dec 19, 2022 0.6000 0.6277 0.5727 0.6240 487,944 +0.02(+4.00%)
Dec 16, 2022 0.6602 0.7255 0.6000 0.6000 1,884,980 -0.09(-13.41%)
Dec 15, 2022 0.6800 0.7093 0.6100 0.6929 995,770 +0.01(+1.90%)
Dec 14, 2022 0.7040 0.7400 0.6741 0.6800 157,410 -0.04(-5.56%)
Dec 13, 2022 0.7800 0.8000 0.7122 0.7200 308,868 -0.02(-2.05%)
Dec 12, 2022 0.7600 0.8104 0.7300 0.7351 759,389 -0.04(-5.76%)
Dec 09, 2022 0.7857 0.8490 0.7540 0.7800 189,351 -0.03(-3.70%)
Dec 08, 2022 0.7700 0.8900 0.7700 0.8100 149,236 +0.03(+4.17%)
Dec 07, 2022 0.8900 0.9100 0.7700 0.7776 324,514 -0.11(-12.63%)
Dec 06, 2022 0.9300 0.9519 0.8761 0.8900 563,549 -0.06(-6.22%)
Dec 05, 2022 0.9452 1.010 0.8696 0.9490 467,638 -0.00(-0.11%)
Dec 02, 2022 0.8100 1.040 0.8005 0.9500 374,910 +0.12(+14.65%)
Dec 01, 2022 0.8226 0.8766 0.7825 0.8286 328,292 +0.05(+6.01%)
Nov 30, 2022 0.9519 0.9800 0.7816 0.7816 1,050,138 -0.11(-12.05%)
Nov 29, 2022 0.8700 0.9500 0.8722 0.8887 195,279 +0.01(+1.02%)
Nov 28, 2022 0.8645 0.8957 0.7801 0.8797 362,483 +0.02(+2.55%)
Nov 25, 2022 0.8186 0.9000 0.8100 0.8578 150,893 +0.04(+4.76%)
Nov 23, 2022 0.7600 0.8397 0.7507 0.8188 313,117 +0.07(+9.01%)
Nov 22, 2022 0.7848 0.8846 0.7500 0.7511 934,093 -0.03(-4.34%)
Nov 21, 2022 0.8900 0.9935 0.7505 0.7852 472,548 -0.10(-11.79%)
Nov 18, 2022 0.9565 0.9799 0.8394 0.8901 233,955 -0.04(-4.20%)
Nov 17, 2022 0.9501 1.040 0.8837 0.9291 509,385 -0.05(-5.19%)
Nov 16, 2022 0.9600 1.030 0.8600 0.9800 359,371 -0.01(-1.39%)
Nov 15, 2022 0.9625 1.090 0.9000 0.9938 742,715 +0.04(+4.61%)
Nov 14, 2022 0.9321 1.060 0.8501 0.9500 464,489 -0.01(-1.13%)
Nov 11, 2022 0.8500 0.9898 0.8048 0.9609 501,608 +0.14(+17.08%)
Nov 10, 2022 0.8300 0.9230 0.8045 0.8207 652,864 +0.05(+7.13%)
Nov 09, 2022 0.8500 0.8576 0.7484 0.7661 1,694,184 -0.10(-11.62%)
Nov 08, 2022 0.9031 0.9900 0.8378 0.8668 447,061 -0.03(-3.58%)
Nov 07, 2022 0.9191 0.9529 0.8800 0.8990 205,962 -0.02(-1.79%)
Nov 04, 2022 0.9900 0.9900 0.8500 0.9154 181,101 -0.01(-0.95%)
Nov 03, 2022 0.9541 0.9775 0.9202 0.9242 91,586 -0.03(-2.73%)
Nov 02, 2022 1.070 1.070 0.8901 0.9501 410,764 -0.06(-5.93%)
Nov 01, 2022 1.020 1.065 0.9800 1.010 459,245 +0.00(+0.00%)
Oct 31, 2022 1.170 1.170 1.010 1.010 361,047 -0.14(-12.17%)
Oct 28, 2022 1.090 1.150 1.050 1.150 183,889 +0.05(+4.55%)
Oct 27, 2022 1.150 1.170 1.050 1.100 815,835 -0.08(-6.78%)
Oct 26, 2022 0.8600 1.230 0.8600 1.180 2,523,519 +0.35(+42.56%)
Oct 25, 2022 0.8000 0.8828 0.8000 0.8277 373,554 +0.02(+1.87%)
Oct 24, 2022 0.8000 0.8560 0.7622 0.8125 421,042 +0.01(+1.08%)
Oct 21, 2022 0.9149 0.9321 0.7972 0.8038 281,733 -0.08(-9.46%)
Oct 20, 2022 0.8813 0.9500 0.8700 0.8878 237,226 +0.01(+0.74%)
Oct 19, 2022 0.8900 0.9488 0.8205 0.8813 208,724 -0.01(-0.98%)
Oct 18, 2022 0.9900 0.9999 0.8601 0.8900 302,576 -0.08(-7.87%)
Oct 17, 2022 0.9600 1.050 0.9300 0.9660 293,053 +0.02(+1.67%)
Oct 14, 2022 1.010 1.025 0.9500 0.9501 315,375 -0.06(-5.93%)
Oct 13, 2022 0.9700 1.020 0.9021 1.010 243,165 +0.01(+0.50%)
Oct 12, 2022 1.020 1.037 1.000 1.005 160,161 -0.04(-3.37%)
Oct 11, 2022 1.100 1.130 1.000 1.040 632,739 -0.08(-7.14%)
Oct 10, 2022 1.130 1.135 1.090 1.120 405,479 -0.02(-1.75%)
Oct 07, 2022 1.250 1.250 1.130 1.140 233,000 -0.13(-10.24%)
Oct 06, 2022 1.280 1.330 1.220 1.270 296,411 -0.04(-3.05%)
Oct 05, 2022 1.330 1.370 1.290 1.310 225,218 -0.09(-6.43%)
Oct 04, 2022 1.230 1.480 1.210 1.400 466,235 +0.23(+19.66%)
Oct 03, 2022 1.260 1.285 1.130 1.170 358,723 -0.09(-7.14%)
Sep 30, 2022 1.210 1.385 1.200 1.260 218,731 +0.04(+3.28%)
Sep 29, 2022 1.320 1.350 1.205 1.220 268,928 -0.12(-8.96%)
Sep 28, 2022 1.330 1.360 1.290 1.340 346,125 +0.03(+2.29%)
Sep 27, 2022 1.320 1.400 1.280 1.310 395,873 +0.01(+0.77%)
Sep 26, 2022 1.290 1.370 1.270 1.300 685,325 +0.01(+0.78%)
Sep 23, 2022 1.400 1.450 1.290 1.290 869,087 -0.12(-8.51%)
Sep 22, 2022 1.490 1.490 1.350 1.410 297,820 -0.09(-5.69%)
Sep 21, 2022 1.470 1.530 1.420 1.495 100,840 +0.03(+1.70%)
Sep 20, 2022 1.580 1.590 1.450 1.470 144,723 -0.16(-9.82%)
Sep 19, 2022 1.570 1.630 1.500 1.630 420,347 +0.03(+1.87%)
Sep 16, 2022 1.610 1.625 1.522 1.600 398,293 -0.07(-4.19%)
Sep 15, 2022 1.700 1.750 1.620 1.670 430,108 -0.03(-1.76%)
Sep 14, 2022 1.740 1.740 1.620 1.700 129,421 -0.01(-0.58%)
Sep 13, 2022 1.620 1.790 1.600 1.710 269,353 -0.10(-5.52%)
Sep 12, 2022 1.720 1.840 1.672 1.810 229,298 +0.14(+8.38%)
Sep 09, 2022 1.630 1.730 1.580 1.670 250,263 +0.10(+6.37%)
Sep 08, 2022 1.380 1.570 1.340 1.570 469,348 +0.17(+12.14%)
Sep 07, 2022 1.490 1.580 1.360 1.400 416,277 -0.09(-6.04%)
Sep 06, 2022 1.710 1.730 1.480 1.490 337,521 -0.24(-13.87%)
Sep 02, 2022 1.790 1.790 1.710 1.730 113,354 -0.06(-3.35%)
Sep 01, 2022 1.980 1.980 1.780 1.790 132,771 -0.22(-10.95%)
Aug 31, 2022 1.980 2.090 1.860 2.010 1,087,089 +0.05(+2.55%)
Aug 30, 2022 1.850 1.990 1.850 1.960 217,586 +0.13(+7.10%)
Aug 29, 2022 1.730 1.910 1.710 1.830 174,321 +0.04(+2.23%)
Aug 26, 2022 1.860 1.900 1.745 1.790 205,340 -0.07(-3.76%)
Aug 25, 2022 1.780 1.870 1.720 1.860 188,282 +0.13(+7.51%)
Aug 24, 2022 1.730 1.845 1.690 1.730 250,989 +0.06(+3.59%)
Aug 23, 2022 1.790 1.815 1.630 1.670 324,115 -0.06(-3.47%)
Aug 22, 2022 1.750 1.780 1.660 1.730 192,087 -0.07(-3.89%)
Aug 19, 2022 1.930 1.950 1.780 1.800 357,567 -0.23(-11.33%)
Aug 18, 2022 2.210 2.260 2.000 2.030 162,686 -0.21(-9.38%)
Aug 17, 2022 2.610 2.610 2.190 2.240 251,488 -0.36(-13.85%)
Aug 16, 2022 2.500 2.665 2.390 2.600 387,718 +0.11(+4.42%)
Aug 15, 2022 2.340 2.560 2.300 2.490 187,255 +0.15(+6.41%)
Aug 12, 2022 2.320 2.380 2.220 2.340 201,492 +0.07(+3.08%)
Aug 11, 2022 2.500 2.540 2.200 2.270 244,515 -0.05(-2.16%)
Aug 10, 2022 2.260 2.340 2.146 2.320 150,913 +0.15(+6.91%)
Aug 09, 2022 2.060 2.250 2.021 2.170 178,499 +0.05(+2.36%)
Aug 08, 2022 2.210 2.380 2.070 2.120 275,951 -0.07(-3.20%)
Aug 05, 2022 2.050 2.250 2.000 2.190 268,704 +0.09(+4.29%)
Aug 04, 2022 2.060 2.125 1.960 2.100 199,294 +0.09(+4.48%)
Aug 03, 2022 1.890 2.040 1.890 2.010 221,901 +0.15(+8.06%)
Aug 02, 2022 1.610 1.920 1.610 1.860 225,703 +0.23(+14.11%)
Aug 01, 2022 1.710 1.710 1.590 1.630 185,010 -0.09(-5.23%)
Jul 29, 2022 1.680 1.740 1.650 1.720 156,467 +0.05(+2.99%)
Jul 28, 2022 1.620 1.770 1.550 1.670 175,269 +0.08(+5.03%)
Jul 27, 2022 1.600 1.670 1.510 1.590 239,511 +0.06(+3.92%)
Jul 26, 2022 1.670 1.670 1.510 1.530 167,424 -0.16(-9.47%)
Jul 25, 2022 1.770 1.790 1.680 1.690 87,242 -0.10(-5.59%)
Jul 22, 2022 2.010 2.010 1.785 1.790 124,038 -0.21(-10.50%)
Jul 21, 2022 1.950 2.000 1.900 2.000 80,389 +0.02(+1.01%)
Jul 20, 2022 1.910 2.100 1.870 1.980 468,903 +0.10(+5.32%)
Jul 19, 2022 1.810 1.960 1.800 1.880 394,088 +0.11(+6.21%)
Jul 18, 2022 1.770 1.970 1.740 1.770 295,284 +0.03(+1.72%)
Jul 15, 2022 1.640 1.800 1.570 1.740 306,653 +0.14(+8.75%)
Jul 14, 2022 1.700 1.745 1.550 1.600 190,778 -0.12(-6.98%)
Jul 13, 2022 1.610 1.740 1.560 1.720 117,646 +0.06(+3.61%)
Jul 12, 2022 1.720 1.720 1.555 1.660 244,465 -0.01(-0.60%)
Jul 11, 2022 1.780 1.850 1.660 1.670 473,942 -0.12(-6.70%)
Jul 08, 2022 1.640 1.830 1.555 1.790 341,128 +0.15(+9.15%)
Jul 07, 2022 1.530 1.670 1.530 1.640 271,220 +0.12(+7.89%)
Jul 06, 2022 1.460 1.550 1.460 1.520 103,431 +0.00(+0.00%)
Jul 05, 2022 1.370 1.540 1.290 1.520 288,816 +0.20(+15.15%)
Jul 01, 2022 1.360 1.398 1.290 1.320 177,328 -0.05(-3.65%)
Jun 30, 2022 1.310 1.410 1.262 1.370 265,630 +0.10(+7.87%)
Jun 29, 2022 1.380 1.390 1.260 1.270 233,643 -0.13(-9.29%)
Jun 28, 2022 1.580 1.610 1.390 1.400 207,809 -0.14(-9.09%)
Jun 27, 2022 1.530 1.690 1.500 1.540 623,508 -0.03(-1.91%)
Jun 24, 2022 1.590 1.690 1.480 1.570 4,174,661 +0.00(+0.00%)
Jun 23, 2022 1.570 1.620 1.510 1.570 375,265 +0.02(+1.29%)
Jun 22, 2022 1.690 1.730 1.520 1.550 354,140 -0.15(-8.82%)
Jun 21, 2022 1.820 1.910 1.610 1.700 844,908 -0.12(-6.59%)
Jun 17, 2022 1.450 1.820 1.380 1.820 919,499 +0.39(+27.27%)
Jun 16, 2022 1.550 1.590 1.410 1.430 261,329 -0.18(-11.18%)
Jun 15, 2022 1.520 1.660 1.470 1.610 320,379 +0.11(+7.33%)
Jun 14, 2022 1.480 1.540 1.480 1.500 243,005 +0.02(+1.35%)
Jun 13, 2022 1.600 1.600 1.460 1.480 367,812 -0.16(-9.76%)
Jun 10, 2022 1.670 1.760 1.640 1.640 161,793 -0.07(-4.09%)
Jun 09, 2022 1.850 1.910 1.710 1.710 326,892 -0.20(-10.47%)
Jun 08, 2022 1.850 1.985 1.850 1.910 188,762 +0.02(+1.06%)
Jun 07, 2022 2.000 2.025 1.700 1.890 588,380 -0.16(-7.80%)
Jun 06, 2022 2.380 2.415 2.040 2.050 340,403 -0.25(-10.87%)
Jun 03, 2022 2.460 2.470 2.250 2.300 285,613 -0.22(-8.55%)
Jun 02, 2022 2.230 2.550 2.219 2.515 306,883 +0.27(+11.78%)
Jun 01, 2022 2.440 2.570 2.200 2.250 398,194 -0.18(-7.41%)
May 31, 2022 2.450 2.470 2.205 2.430 648,354 +0.17(+7.52%)
May 27, 2022 2.180 2.290 2.132 2.260 254,025 +0.12(+5.61%)
May 26, 2022 1.990 2.160 1.920 2.140 283,864 +0.16(+8.08%)
May 25, 2022 1.880 2.040 1.851 1.980 235,551 +0.06(+3.13%)
May 24, 2022 1.950 1.960 1.780 1.920 280,057 -0.05(-2.54%)
May 23, 2022 2.020 2.030 1.860 1.970 222,819 +0.04(+2.07%)
May 20, 2022 1.970 2.090 1.904 1.930 264,583 -0.04(-2.03%)
May 19, 2022 1.810 2.020 1.810 1.970 344,965 +0.15(+8.24%)
May 18, 2022 1.830 2.010 1.810 1.820 266,586 -0.07(-3.70%)
May 17, 2022 1.860 1.930 1.750 1.890 283,775 +0.14(+8.00%)
May 16, 2022 1.940 1.955 1.750 1.750 374,992 -0.19(-9.79%)
May 13, 2022 1.710 1.990 1.710 1.940 640,923 +0.28(+16.87%)
May 12, 2022 1.640 1.690 1.290 1.660 966,697 +0.03(+1.84%)
May 11, 2022 1.590 1.780 1.550 1.630 671,526 -0.09(-5.23%)
May 10, 2022 2.480 2.748 1.585 1.720 1,997,490 -1.51(-46.75%)
May 09, 2022 2.790 3.320 2.190 3.230 1,328,873 +0.30(+10.24%)
May 06, 2022 2.900 3.030 2.750 2.930 382,526 +0.01(+0.34%)
May 05, 2022 3.150 3.230 2.850 2.920 270,103 -0.35(-10.70%)
May 04, 2022 3.160 3.320 2.960 3.270 326,296 +0.09(+2.83%)
May 03, 2022 3.150 3.255 3.070 3.180 290,962 +0.01(+0.32%)
May 02, 2022 3.010 3.190 2.970 3.170 325,932 +0.14(+4.62%)
Apr 29, 2022 2.970 3.120 2.970 3.030 272,462 +0.01(+0.33%)
Apr 28, 2022 2.950 3.080 2.840 3.020 392,358 +0.05(+1.68%)
Apr 27, 2022 2.920 3.020 2.882 2.970 450,072 +0.00(+0.00%)
Apr 26, 2022 3.300 3.300 2.960 2.970 265,144 -0.38(-11.34%)
Apr 25, 2022 3.200 3.350 3.080 3.350 335,984 +0.13(+4.04%)
Apr 22, 2022 3.200 3.290 3.175 3.220 289,350 +0.00(+0.00%)
Apr 21, 2022 3.380 3.420 3.180 3.220 179,127 -0.11(-3.30%)
Apr 20, 2022 3.450 3.450 3.240 3.330 163,229 -0.10(-2.92%)
Apr 19, 2022 3.300 3.450 3.250 3.430 221,089 +0.14(+4.26%)
Apr 18, 2022 3.330 3.350 3.250 3.290 288,443 -0.10(-2.95%)
Apr 14, 2022 3.620 3.620 3.360 3.390 202,390 -0.23(-6.35%)
Apr 13, 2022 3.540 3.640 3.440 3.620 276,733 +0.15(+4.32%)
Apr 12, 2022 3.480 3.560 3.405 3.470 232,762 +0.04(+1.17%)
Apr 11, 2022 3.410 3.440 3.300 3.430 276,576 -0.03(-0.87%)
Apr 08, 2022 3.550 3.550 3.430 3.460 179,230 -0.10(-2.81%)
Apr 07, 2022 3.550 3.610 3.450 3.560 254,347 +0.02(+0.56%)
Apr 06, 2022 3.620 3.620 3.430 3.540 275,280 -0.14(-3.80%)
Apr 05, 2022 3.700 3.710 3.510 3.680 308,212 -0.03(-0.81%)
Apr 04, 2022 3.650 3.780 3.610 3.710 321,428 +0.09(+2.49%)
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.