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

Chromadex Corp CS (NQ: CDXC )

3.440 +0.050 (+1.47%)
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 (%)
Jun 30, 2020 4.490 4.610 4.480 4.590 205,971 +0.05(+1.10%)
Jun 29, 2020 4.370 4.630 4.290 4.540 231,372 +0.19(+4.37%)
Jun 26, 2020 4.460 4.470 4.300 4.350 356,400 -0.13(-2.90%)
Jun 25, 2020 4.450 4.510 4.330 4.480 135,559 +0.03(+0.67%)
Jun 24, 2020 4.560 4.630 4.380 4.450 146,976 -0.12(-2.63%)
Jun 23, 2020 4.630 4.740 4.550 4.570 148,537 -0.02(-0.44%)
Jun 22, 2020 4.640 4.640 4.530 4.590 255,812 -0.08(-1.71%)
Jun 19, 2020 4.310 4.670 4.310 4.670 645,100 +0.37(+8.60%)
Jun 18, 2020 4.210 4.350 4.210 4.300 174,419 +0.05(+1.18%)
Jun 17, 2020 4.390 4.400 4.220 4.250 144,521 -0.11(-2.52%)
Jun 16, 2020 4.260 4.460 4.230 4.360 242,454 +0.16(+3.81%)
Jun 15, 2020 4.090 4.260 4.010 4.200 197,610 +0.00(+0.00%)
Jun 12, 2020 4.130 4.310 4.090 4.200 192,000 +0.06(+1.45%)
Jun 11, 2020 4.330 4.380 3.910 4.140 618,966 -0.38(-8.41%)
Jun 10, 2020 4.400 4.570 4.400 4.520 280,732 +0.11(+2.49%)
Jun 09, 2020 4.620 4.640 4.390 4.410 312,921 -0.21(-4.55%)
Jun 08, 2020 4.620 4.770 4.530 4.620 306,988 +0.03(+0.65%)
Jun 05, 2020 4.620 4.670 4.480 4.590 234,300 +0.02(+0.44%)
Jun 04, 2020 4.550 4.680 4.480 4.570 175,027 -0.04(-0.87%)
Jun 03, 2020 4.770 4.810 4.600 4.610 237,555 -0.12(-2.54%)
Jun 02, 2020 4.720 4.780 4.490 4.730 281,268 -0.03(-0.63%)
Jun 01, 2020 4.800 4.930 4.705 4.760 303,106 -0.05(-1.04%)
May 29, 2020 4.740 4.820 4.620 4.810 199,600 +0.04(+0.84%)
May 28, 2020 4.800 4.980 4.750 4.770 231,626 -0.01(-0.21%)
May 27, 2020 4.720 4.850 4.620 4.780 266,937 +0.08(+1.70%)
May 26, 2020 4.830 5.000 4.680 4.700 316,146 -0.15(-3.09%)
May 22, 2020 4.640 4.905 4.640 4.850 251,200 +0.17(+3.63%)
May 21, 2020 4.720 4.810 4.610 4.680 351,838 -0.05(-1.06%)
May 20, 2020 4.620 4.770 4.495 4.730 604,751 +0.18(+3.96%)
May 19, 2020 4.790 4.870 4.550 4.550 273,652 -0.23(-4.81%)
May 18, 2020 4.580 4.910 4.580 4.780 455,577 +0.18(+3.91%)
May 15, 2020 4.430 4.690 4.390 4.600 336,900 +0.19(+4.31%)
May 14, 2020 4.590 4.660 4.400 4.410 574,218 -0.25(-5.36%)
May 13, 2020 5.100 5.170 4.390 4.660 1,326,300 -0.50(-9.69%)
May 12, 2020 5.300 5.580 5.160 5.160 809,008 -0.30(-5.49%)
May 11, 2020 5.320 5.630 5.260 5.460 608,534 +0.00(+0.00%)
May 08, 2020 5.480 5.590 5.300 5.460 778,800 -0.06(-1.09%)
May 07, 2020 5.560 5.740 5.480 5.520 740,090 +0.01(+0.18%)
May 06, 2020 5.380 5.800 5.350 5.510 837,737 +0.18(+3.38%)
May 05, 2020 5.160 5.480 5.160 5.330 681,851 +0.21(+4.10%)
May 04, 2020 5.160 5.640 4.990 5.120 1,618,789 -0.13(-2.48%)
May 01, 2020 4.870 5.290 4.820 5.250 915,100 +0.25(+5.00%)
Apr 30, 2020 4.870 5.170 4.789 5.000 590,117 +0.06(+1.21%)
Apr 29, 2020 5.200 5.220 4.590 4.940 878,674 -0.24(-4.63%)
Apr 28, 2020 5.300 5.478 5.150 5.180 1,060,177 -0.12(-2.26%)
Apr 27, 2020 4.930 5.380 4.810 5.300 709,539 +0.42(+8.61%)
Apr 24, 2020 5.050 5.105 4.830 4.880 585,900 -0.02(-0.41%)
Apr 23, 2020 4.620 5.370 4.620 4.900 2,305,683 +0.35(+7.69%)
Apr 22, 2020 4.460 4.850 4.450 4.550 1,081,305 +0.17(+3.88%)
Apr 21, 2020 4.090 4.460 4.010 4.380 564,367 -0.12(-2.67%)
Apr 20, 2020 3.880 4.730 3.870 4.500 1,655,991 +0.76(+20.32%)
Apr 17, 2020 3.600 3.880 3.591 3.740 293,000 +0.12(+3.31%)
Apr 16, 2020 3.480 3.640 3.410 3.620 184,834 +0.13(+3.72%)
Apr 15, 2020 3.520 3.610 3.460 3.490 318,015 -0.09(-2.51%)
Apr 14, 2020 3.510 3.740 3.510 3.580 365,300 +0.10(+2.87%)
Apr 13, 2020 3.450 3.500 3.290 3.480 285,933 +0.00(+0.00%)
Apr 09, 2020 3.410 3.600 3.360 3.480 499,600 +0.00(+0.00%)
Apr 08, 2020 3.420 3.560 3.360 3.480 274,997 +0.11(+3.26%)
Apr 07, 2020 3.520 3.590 3.340 3.370 320,126 -0.13(-3.71%)
Apr 06, 2020 3.320 3.600 3.320 3.500 459,169 +0.20(+6.06%)
Apr 03, 2020 3.060 3.300 3.040 3.300 276,800 +0.20(+6.45%)
Apr 02, 2020 2.960 3.150 2.950 3.100 220,177 +0.10(+3.33%)
Apr 01, 2020 3.050 3.230 2.950 3.000 368,440 -0.26(-7.98%)
Mar 31, 2020 3.120 3.280 2.960 3.260 441,030 +0.11(+3.49%)
Mar 30, 2020 2.990 3.180 2.960 3.150 381,626 +0.20(+6.78%)
Mar 27, 2020 2.920 3.200 2.912 2.950 385,800 -0.05(-1.67%)
Mar 26, 2020 2.970 3.340 2.900 3.000 846,069 +0.05(+1.69%)
Mar 25, 2020 2.900 3.140 2.900 2.950 285,922 +0.05(+1.72%)
Mar 24, 2020 2.630 2.950 2.627 2.900 338,226 +0.36(+14.17%)
Mar 23, 2020 2.730 2.884 2.500 2.540 335,944 -0.20(-7.30%)
Mar 20, 2020 2.940 3.100 2.720 2.740 451,700 -0.17(-5.84%)
Mar 19, 2020 2.780 3.045 2.700 2.910 532,082 +0.13(+4.68%)
Mar 18, 2020 2.950 3.180 2.740 2.780 576,778 -0.47(-14.46%)
Mar 17, 2020 2.840 3.380 2.750 3.250 604,773 +0.32(+10.92%)
Mar 16, 2020 3.130 3.180 2.920 2.930 631,683 -0.41(-12.28%)
Mar 13, 2020 3.440 3.500 3.300 3.340 713,100 +0.02(+0.60%)
Mar 12, 2020 3.590 3.610 3.080 3.320 996,495 -0.36(-9.78%)
Mar 11, 2020 3.500 3.825 3.160 3.680 806,536 +0.25(+7.29%)
Mar 10, 2020 3.600 3.660 3.175 3.430 386,814 -0.08(-2.28%)
Mar 09, 2020 3.450 3.590 3.357 3.510 491,771 -0.06(-1.68%)
Mar 06, 2020 3.520 3.630 3.500 3.570 302,900 -0.05(-1.38%)
Mar 05, 2020 3.560 3.670 3.510 3.620 195,424 +0.00(+0.00%)
Mar 04, 2020 3.660 3.750 3.530 3.620 247,790 +0.02(+0.56%)
Mar 03, 2020 3.640 3.750 3.450 3.600 340,573 -0.04(-1.10%)
Mar 02, 2020 3.670 3.680 3.490 3.640 335,855 -0.05(-1.36%)
Feb 28, 2020 3.280 3.700 3.200 3.690 615,700 +0.28(+8.21%)
Feb 27, 2020 3.400 3.560 3.310 3.410 424,146 -0.04(-1.16%)
Feb 26, 2020 3.350 3.620 3.320 3.450 394,068 +0.19(+5.67%)
Feb 25, 2020 3.860 3.920 3.250 3.265 513,908 -0.57(-14.97%)
Feb 24, 2020 3.980 4.000 3.750 3.840 275,364 -0.17(-4.24%)
Feb 21, 2020 4.080 4.118 3.910 4.010 226,200 -0.07(-1.72%)
Feb 20, 2020 4.010 4.080 3.910 4.080 128,811 +0.04(+0.99%)
Feb 19, 2020 3.970 4.110 3.968 4.040 205,141 +0.03(+0.75%)
Feb 18, 2020 4.020 4.170 3.960 4.010 198,143 -0.09(-2.20%)
Feb 14, 2020 4.110 4.160 4.060 4.100 129,700 -0.04(-0.97%)
Feb 13, 2020 4.120 4.180 4.060 4.140 144,635 +0.00(+0.00%)
Feb 12, 2020 4.080 4.200 4.080 4.140 171,440 +0.06(+1.47%)
Feb 11, 2020 4.180 4.220 4.030 4.080 178,328 -0.11(-2.63%)
Feb 10, 2020 4.030 4.290 4.030 4.190 196,076 +0.15(+3.71%)
Feb 07, 2020 4.200 4.300 3.970 4.040 338,000 -0.15(-3.58%)
Feb 06, 2020 4.040 4.230 4.000 4.190 144,147 +0.16(+3.97%)
Feb 05, 2020 4.050 4.195 3.940 4.030 226,891 +0.02(+0.50%)
Feb 04, 2020 4.150 4.360 3.950 4.010 525,981 -0.22(-5.20%)
Feb 03, 2020 4.400 4.406 4.170 4.230 206,481 -0.18(-4.08%)
Jan 31, 2020 4.200 4.440 4.190 4.410 352,100 +0.12(+2.80%)
Jan 30, 2020 4.250 4.340 4.226 4.290 79,068 -0.02(-0.46%)
Jan 29, 2020 4.250 4.360 4.250 4.310 73,652 +0.00(+0.00%)
Jan 28, 2020 4.160 4.349 4.160 4.310 107,610 +0.13(+3.11%)
Jan 27, 2020 4.120 4.230 4.020 4.180 130,676 +0.01(+0.24%)
Jan 24, 2020 4.190 4.320 4.158 4.170 122,800 -0.05(-1.18%)
Jan 23, 2020 4.300 4.350 4.010 4.220 358,613 -0.12(-2.76%)
Jan 22, 2020 4.340 4.420 4.330 4.340 120,727 -0.02(-0.46%)
Jan 21, 2020 4.370 4.460 4.335 4.360 171,456 +0.00(+0.00%)
Jan 17, 2020 4.490 4.550 4.348 4.360 154,500 -0.10(-2.24%)
Jan 16, 2020 4.450 4.530 4.370 4.460 180,810 +0.08(+1.83%)
Jan 15, 2020 4.360 4.550 4.360 4.380 266,773 +0.11(+2.58%)
Jan 14, 2020 4.220 4.420 4.200 4.270 233,843 -0.11(-2.51%)
Jan 13, 2020 4.630 4.690 4.260 4.380 715,057 -0.31(-6.61%)
Jan 10, 2020 4.650 4.750 4.640 4.690 92,600 +0.04(+0.86%)
Jan 09, 2020 4.800 4.800 4.630 4.650 195,223 -0.10(-2.11%)
Jan 08, 2020 4.530 4.800 4.450 4.750 257,849 +0.23(+5.09%)
Jan 07, 2020 4.660 4.730 4.500 4.520 125,243 -0.17(-3.62%)
Jan 06, 2020 4.400 4.740 4.330 4.690 395,658 +0.30(+6.83%)
Jan 03, 2020 4.280 4.410 4.240 4.390 209,900 +0.09(+2.09%)
Jan 02, 2020 4.340 4.368 4.180 4.300 197,114 -0.01(-0.23%)
Dec 31, 2019 4.360 4.500 4.300 4.310 173,900 -0.06(-1.37%)
Dec 30, 2019 4.470 4.490 4.360 4.370 120,829 -0.10(-2.24%)
Dec 27, 2019 4.420 4.528 4.360 4.470 144,300 +0.04(+0.90%)
Dec 26, 2019 4.340 4.540 4.315 4.430 195,601 +0.09(+2.07%)
Dec 24, 2019 4.280 4.350 4.220 4.340 58,200 +0.05(+1.17%)
Dec 23, 2019 4.220 4.340 4.150 4.290 87,182 +0.07(+1.66%)
Dec 20, 2019 4.400 4.440 4.120 4.220 526,000 -0.14(-3.21%)
Dec 19, 2019 4.320 4.480 4.280 4.360 192,680 +0.04(+0.93%)
Dec 18, 2019 4.280 4.380 4.200 4.320 154,998 +0.04(+0.93%)
Dec 17, 2019 4.270 4.420 4.160 4.280 284,591 +0.01(+0.23%)
Dec 16, 2019 4.600 4.680 4.220 4.270 855,522 -0.34(-7.38%)
Dec 13, 2019 3.960 4.630 3.930 4.610 1,047,500 +0.67(+17.01%)
Dec 12, 2019 3.990 4.080 3.900 3.940 300,451 -0.05(-1.25%)
Dec 11, 2019 3.840 3.990 3.780 3.990 207,704 +0.16(+4.18%)
Dec 10, 2019 3.840 3.850 3.750 3.830 140,919 -0.01(-0.26%)
Dec 09, 2019 3.800 3.880 3.790 3.840 165,279 +0.01(+0.39%)
Dec 06, 2019 3.790 3.910 3.770 3.825 649,600 +0.08(+2.27%)
Dec 05, 2019 3.670 3.830 3.660 3.740 241,979 +0.09(+2.47%)
Dec 04, 2019 3.580 3.680 3.580 3.650 179,830 +0.09(+2.53%)
Dec 03, 2019 3.500 3.692 3.500 3.560 265,017 +0.00(+0.00%)
Dec 02, 2019 3.680 3.700 3.500 3.560 196,234 -0.08(-2.20%)
Nov 29, 2019 3.800 3.800 3.630 3.640 105,500 -0.18(-4.71%)
Nov 27, 2019 3.690 3.843 3.650 3.820 245,600 +0.11(+2.96%)
Nov 26, 2019 3.730 3.740 3.630 3.710 173,548 +0.01(+0.27%)
Nov 25, 2019 3.630 3.700 3.450 3.700 300,649 +0.10(+2.78%)
Nov 22, 2019 3.700 3.720 3.560 3.600 214,000 -0.03(-0.83%)
Nov 21, 2019 3.770 3.840 3.460 3.630 367,577 -0.13(-3.46%)
Nov 20, 2019 3.620 3.905 3.610 3.760 625,005 +0.28(+8.05%)
Nov 19, 2019 3.340 3.520 3.271 3.480 374,690 +0.17(+5.14%)
Nov 18, 2019 3.180 3.450 3.120 3.310 532,469 +0.13(+4.09%)
Nov 15, 2019 3.110 3.300 3.060 3.180 391,500 +0.10(+3.25%)
Nov 14, 2019 2.980 3.190 2.980 3.080 194,385 +0.06(+1.99%)
Nov 13, 2019 2.950 3.270 2.890 3.020 574,862 +0.19(+6.71%)
Nov 12, 2019 2.840 2.880 2.680 2.830 481,259 -0.02(-0.70%)
Nov 11, 2019 2.890 2.955 2.815 2.850 296,680 -0.06(-2.06%)
Nov 08, 2019 2.900 2.920 2.860 2.910 255,500 +0.03(+1.04%)
Nov 07, 2019 3.000 3.038 2.860 2.880 150,314 -0.10(-3.36%)
Nov 06, 2019 2.860 3.000 2.850 2.980 198,170 +0.07(+2.41%)
Nov 05, 2019 2.950 2.960 2.900 2.910 131,410 -0.04(-1.36%)
Nov 04, 2019 2.850 3.030 2.850 2.950 162,360 +0.10(+3.51%)
Nov 01, 2019 2.880 2.950 2.820 2.850 477,300 -0.04(-1.38%)
Oct 31, 2019 2.970 3.013 2.830 2.890 170,699 -0.11(-3.67%)
Oct 30, 2019 2.930 3.010 2.800 3.000 255,896 +0.08(+2.74%)
Oct 29, 2019 3.040 3.090 2.900 2.920 249,467 -0.07(-2.34%)
Oct 28, 2019 3.300 3.350 2.980 2.990 401,096 -0.29(-8.84%)
Oct 25, 2019 3.230 3.350 3.150 3.280 149,400 +0.07(+2.18%)
Oct 24, 2019 3.280 3.319 3.100 3.210 223,984 -0.05(-1.53%)
Oct 23, 2019 3.430 3.430 3.220 3.260 140,393 -0.15(-4.40%)
Oct 22, 2019 3.580 3.680 3.400 3.410 169,200 -0.23(-6.32%)
Oct 21, 2019 3.370 3.720 3.370 3.640 494,106 +0.31(+9.31%)
Oct 18, 2019 3.310 3.380 3.280 3.330 121,300 +0.00(+0.00%)
Oct 17, 2019 3.400 3.470 3.250 3.330 150,616 -0.06(-1.77%)
Oct 16, 2019 3.100 3.490 3.100 3.390 370,270 +0.37(+12.25%)
Oct 15, 2019 3.060 3.120 2.990 3.020 86,159 -0.04(-1.31%)
Oct 14, 2019 3.190 3.200 3.035 3.060 131,446 -0.10(-3.16%)
Oct 11, 2019 3.180 3.367 3.142 3.160 176,500 -0.02(-0.63%)
Oct 10, 2019 3.500 3.500 2.820 3.180 785,598 -0.30(-8.62%)
Oct 09, 2019 3.570 3.640 3.370 3.480 220,917 -0.09(-2.52%)
Oct 08, 2019 3.690 3.710 3.560 3.570 116,347 -0.09(-2.46%)
Oct 07, 2019 3.690 3.708 3.580 3.660 92,228 +0.01(+0.27%)
Oct 04, 2019 3.570 3.690 3.470 3.650 141,700 +0.12(+3.40%)
Oct 03, 2019 3.550 3.570 3.450 3.530 115,168 -0.02(-0.56%)
Oct 02, 2019 3.630 3.655 3.490 3.550 136,144 -0.09(-2.47%)
Oct 01, 2019 3.940 3.940 3.040 3.640 991,579 -0.29(-7.50%)
Sep 30, 2019 4.090 4.090 3.875 3.935 316,971 -0.15(-3.55%)
Sep 27, 2019 4.190 4.210 3.990 4.080 173,800 -0.05(-1.21%)
Sep 26, 2019 4.170 4.250 4.100 4.130 100,487 -0.06(-1.43%)
Sep 25, 2019 4.140 4.230 4.100 4.190 101,045 +0.04(+0.96%)
Sep 24, 2019 4.130 4.179 3.980 4.150 399,064 +0.00(+0.00%)
Sep 23, 2019 4.080 4.170 4.039 4.150 138,527 +0.07(+1.72%)
Sep 20, 2019 4.140 4.220 3.990 4.080 379,900 -0.07(-1.69%)
Sep 19, 2019 4.230 4.290 4.080 4.150 213,028 -0.05(-1.19%)
Sep 18, 2019 4.220 4.250 4.100 4.200 123,046 +0.00(+0.00%)
Sep 17, 2019 4.250 4.300 4.070 4.200 136,534 -0.09(-2.10%)
Sep 16, 2019 4.270 4.300 4.200 4.290 182,699 +0.02(+0.47%)
Sep 13, 2019 4.160 4.300 4.105 4.270 132,300 +0.13(+3.14%)
Sep 12, 2019 4.250 4.280 3.990 4.140 309,380 -0.08(-1.90%)
Sep 11, 2019 4.080 4.280 4.080 4.220 262,646 +0.14(+3.43%)
Sep 10, 2019 3.990 4.110 3.860 4.080 212,650 +0.09(+2.26%)
Sep 09, 2019 4.050 4.068 3.870 3.990 172,830 -0.06(-1.48%)
Sep 06, 2019 4.110 4.170 4.030 4.050 182,200 -0.04(-1.10%)
Sep 05, 2019 4.020 4.140 3.790 4.095 202,921 +0.14(+3.67%)
Sep 04, 2019 4.000 4.050 3.840 3.950 197,840 -0.04(-1.00%)
Sep 03, 2019 3.970 4.180 3.960 3.990 358,236 +0.08(+2.05%)
Aug 30, 2019 3.810 3.930 3.800 3.910 162,700 +0.05(+1.30%)
Aug 29, 2019 3.880 3.970 3.785 3.860 198,235 +0.02(+0.52%)
Aug 28, 2019 3.820 3.930 3.720 3.840 182,822 +0.01(+0.26%)
Aug 27, 2019 3.950 4.100 3.750 3.830 381,976 -0.09(-2.30%)
Aug 26, 2019 3.990 3.995 3.880 3.920 97,699 -0.00(-0.13%)
Aug 23, 2019 4.030 4.060 3.800 3.925 450,800 -0.08(-2.12%)
Aug 22, 2019 4.020 4.070 3.900 4.010 205,240 +0.00(+0.00%)
Aug 21, 2019 4.050 4.060 3.860 4.010 178,961 -0.03(-0.74%)
Aug 20, 2019 3.980 4.160 3.960 4.040 125,855 +0.04(+1.00%)
Aug 19, 2019 4.270 4.280 3.990 4.000 227,536 -0.25(-5.88%)
Aug 16, 2019 4.160 4.280 4.150 4.250 141,700 +0.11(+2.66%)
Aug 15, 2019 4.350 4.390 4.120 4.140 269,926 -0.16(-3.72%)
Aug 14, 2019 4.220 4.340 4.125 4.300 246,018 +0.13(+3.12%)
Aug 13, 2019 4.120 4.180 4.070 4.170 97,679 +0.04(+0.97%)
Aug 12, 2019 4.320 4.350 4.050 4.130 202,830 -0.19(-4.40%)
Aug 09, 2019 4.470 4.470 4.300 4.320 153,300 -0.13(-2.92%)
Aug 08, 2019 4.310 4.500 4.133 4.450 331,989 +0.08(+1.83%)
Aug 07, 2019 4.380 4.500 4.200 4.370 206,692 -0.10(-2.24%)
Aug 06, 2019 4.350 4.530 4.300 4.470 233,280 +0.13(+3.00%)
Aug 05, 2019 4.470 4.530 4.280 4.340 185,079 -0.21(-4.62%)
Aug 02, 2019 4.660 4.730 4.470 4.550 133,900 -0.12(-2.57%)
Aug 01, 2019 4.620 4.800 4.590 4.670 206,648 +0.04(+0.86%)
Jul 31, 2019 4.730 4.850 4.600 4.630 162,803 -0.09(-1.91%)
Jul 30, 2019 4.570 4.880 4.570 4.720 376,384 +0.08(+1.72%)
Jul 29, 2019 4.670 4.760 4.570 4.640 117,096 -0.01(-0.22%)
Jul 26, 2019 4.680 4.850 4.590 4.650 208,900 +0.00(+0.00%)
Jul 25, 2019 4.670 4.720 4.630 4.650 118,475 -0.02(-0.43%)
Jul 24, 2019 4.530 4.740 4.490 4.670 186,408 +0.12(+2.64%)
Jul 23, 2019 4.440 4.610 4.310 4.550 135,907 +0.09(+2.02%)
Jul 22, 2019 4.430 4.500 4.356 4.460 103,776 +0.05(+1.13%)
Jul 19, 2019 4.420 4.550 4.365 4.410 172,800 -0.06(-1.34%)
Jul 18, 2019 4.560 4.730 4.435 4.470 294,935 -0.08(-1.76%)
Jul 17, 2019 4.710 4.770 4.520 4.550 167,365 -0.16(-3.40%)
Jul 16, 2019 4.480 4.820 4.472 4.710 454,725 +0.21(+4.67%)
Jul 15, 2019 4.360 4.545 4.230 4.500 431,047 +0.15(+3.45%)
Jul 12, 2019 4.450 4.450 4.310 4.350 94,700 -0.08(-1.81%)
Jul 11, 2019 4.420 4.490 4.350 4.430 130,595 +0.01(+0.23%)
Jul 10, 2019 4.520 4.570 4.370 4.420 171,208 -0.07(-1.56%)
Jul 09, 2019 4.470 4.700 4.400 4.490 387,356 +0.02(+0.45%)
Jul 08, 2019 4.350 4.490 4.300 4.470 164,800 +0.12(+2.76%)
Jul 05, 2019 4.200 4.371 4.190 4.350 200,600 +0.08(+1.87%)
Jul 03, 2019 4.280 4.340 4.190 4.270 224,100 -0.01(-0.23%)
Jul 02, 2019 4.450 4.500 4.170 4.280 647,551 -0.08(-1.83%)
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.