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

Rail Vision Ltd. - Ordinary Shares (NQ: RVSN )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 16.47 16.99 10.58 14.90 3,337,190 -0.08(-0.53%)
Jan 30, 2024 18.00 23.37 13.30 14.98 23,405,680 +0.29(+1.97%)
Jan 29, 2024 10.58 18.36 10.58 14.69 31,789,342 +5.19(+54.63%)
Jan 26, 2024 7.460 11.30 7.290 9.500 13,272,607 +1.92(+25.33%)
Jan 25, 2024 5.390 10.35 5.350 7.580 35,766,936 +2.17(+40.11%)
Jan 24, 2024 6.300 7.060 4.670 5.410 8,733,653 -1.24(-18.65%)
Jan 23, 2024 3.100 9.235 3.000 6.650 107,248,280 +4.40(+195.56%)
Jan 22, 2024 2.210 2.470 1.780 2.250 35,863,152 +0.88(+64.23%)
Jan 19, 2024 1.770 1.770 1.330 1.370 284,837 -0.29(-17.47%)
Jan 18, 2024 1.980 2.090 1.600 1.660 621,513 -0.23(-12.16%)
Jan 17, 2024 1.870 2.450 1.700 1.890 5,637,625 +0.21(+12.50%)
Jan 16, 2024 1.930 2.300 1.550 1.680 22,453,904 +0.29(+20.86%)
Jan 12, 2024 1.270 1.440 1.200 1.390 47,549 +0.16(+13.01%)
Jan 11, 2024 1.180 1.300 1.180 1.230 34,945 -0.15(-11.17%)
Jan 10, 2024 1.150 1.490 1.150 1.385 248,105 +0.16(+12.64%)
Jan 09, 2024 1.140 1.255 1.100 1.229 35,093 +0.07(+6.20%)
Jan 08, 2024 1.280 1.280 1.100 1.157 15,099 -0.08(-6.66%)
Jan 05, 2024 1.050 1.300 1.010 1.240 74,677 +0.14(+12.73%)
Jan 04, 2024 1.050 1.140 1.021 1.100 41,103 +0.02(+1.85%)
Jan 03, 2024 1.200 1.200 1.050 1.080 474,334 -0.17(-13.60%)
Jan 02, 2024 1.560 1.560 1.230 1.250 28,289 -0.27(-17.99%)
Dec 29, 2023 1.620 1.728 1.450 1.524 38,612 -0.15(-9.23%)
Dec 28, 2023 1.680 1.680 1.550 1.679 41,600 +0.13(+8.33%)
Dec 27, 2023 1.460 1.690 1.350 1.550 123,200 +0.14(+9.94%)
Dec 26, 2023 1.510 1.520 1.405 1.410 52,939 -0.01(-0.44%)
Dec 22, 2023 1.550 1.550 1.341 1.416 34,673 +0.01(+0.43%)
Dec 21, 2023 1.200 1.410 1.180 1.410 79,958 +0.20(+16.41%)
Dec 20, 2023 1.170 1.211 1.070 1.211 31,755 +0.04(+3.52%)
Dec 19, 2023 1.190 1.200 1.100 1.170 9,368 +0.05(+4.46%)
Dec 18, 2023 1.140 1.190 1.080 1.120 5,227 -0.04(-3.45%)
Dec 15, 2023 1.250 1.250 1.120 1.160 9,096 -0.04(-3.33%)
Dec 14, 2023 1.200 1.210 1.130 1.200 20,021 +0.03(+3.00%)
Dec 13, 2023 1.191 1.210 1.110 1.165 10,770 -0.03(-2.92%)
Dec 12, 2023 1.320 1.336 1.110 1.200 40,501 -0.12(-9.09%)
Dec 11, 2023 1.440 1.528 1.260 1.320 16,129 -0.15(-10.20%)
Dec 08, 2023 1.370 1.500 1.360 1.470 29,460 +0.05(+3.52%)
Dec 07, 2023 1.500 1.530 1.400 1.420 23,354 -0.08(-5.33%)
Dec 06, 2023 1.260 1.500 1.240 1.500 50,362 +0.24(+19.05%)
Dec 05, 2023 1.222 1.337 1.220 1.260 15,383 -0.04(-3.08%)
Dec 04, 2023 1.340 1.340 1.220 1.300 39,459 +0.05(+4.00%)
Dec 01, 2023 1.140 1.347 1.120 1.250 20,959 +0.05(+4.17%)
Nov 30, 2023 1.310 1.345 1.120 1.200 26,866 -0.10(-7.69%)
Nov 29, 2023 1.340 1.448 1.300 1.300 34,350 -0.08(-6.14%)
Nov 28, 2023 1.470 1.590 1.350 1.385 20,719 +0.05(+4.06%)
Nov 27, 2023 1.530 1.590 1.320 1.331 29,261 -0.13(-8.84%)
Nov 24, 2023 1.420 1.550 1.420 1.460 19,929 -0.01(-0.56%)
Nov 22, 2023 1.540 1.570 1.460 1.468 15,800 -0.04(-2.85%)
Nov 21, 2023 1.620 1.620 1.430 1.511 18,705 -0.15(-9.29%)
Nov 20, 2023 1.720 1.736 1.530 1.666 26,053 -0.08(-4.80%)
Nov 17, 2023 1.870 1.910 1.700 1.750 39,625 -0.29(-14.43%)
Nov 16, 2023 2.270 2.492 1.860 2.045 49,000 -0.04(-2.15%)
Nov 15, 2023 1.750 2.670 1.700 2.090 127,242 +1.85(+789.36%)
Nov 14, 2023 0.2100 0.3566 0.1996 0.2350 635,524 +0.01(+3.57%)
Nov 13, 2023 0.2790 0.2856 0.2110 0.2269 181,340 -0.03(-11.26%)
Nov 10, 2023 0.2543 0.2859 0.2401 0.2557 34,650 -0.03(-9.45%)
Nov 09, 2023 0.2880 0.2899 0.2500 0.2824 37,463 -0.01(-2.22%)
Nov 08, 2023 0.2800 0.3166 0.2800 0.2888 136,416 -0.04(-10.92%)
Nov 07, 2023 0.3199 0.3294 0.3199 0.3242 7,199 -0.01(-1.73%)
Nov 06, 2023 0.3456 0.3456 0.2700 0.3299 26,517 +0.03(+9.93%)
Nov 03, 2023 0.3590 0.3779 0.2769 0.3001 120,461 -0.04(-11.24%)
Nov 02, 2023 0.2834 0.3381 0.2701 0.3381 77,813 +0.04(+15.20%)
Nov 01, 2023 0.2800 0.3098 0.2700 0.2935 11,984 +0.00(+1.21%)
Oct 31, 2023 0.3345 0.3451 0.2800 0.2900 32,462 -0.01(-2.46%)
Oct 30, 2023 0.2861 0.2999 0.2802 0.2973 26,474 +0.00(+0.44%)
Oct 27, 2023 0.3503 0.3503 0.2739 0.2960 115,802 -0.09(-23.22%)
Oct 26, 2023 0.3800 0.4011 0.3510 0.3855 41,018 -0.00(-1.15%)
Oct 25, 2023 0.4200 0.4390 0.3900 0.3900 9,901 -0.03(-6.11%)
Oct 24, 2023 0.4400 0.4550 0.3850 0.4154 37,431 -0.03(-5.87%)
Oct 23, 2023 0.4500 0.4699 0.4039 0.4413 31,238 +0.00(+0.09%)
Oct 20, 2023 0.4100 0.4425 0.4016 0.4409 3,156 +0.00(+0.98%)
Oct 19, 2023 0.4252 0.4611 0.4000 0.4366 64,377 -0.01(-1.93%)
Oct 18, 2023 0.4431 0.4493 0.4250 0.4452 30,095 +0.01(+1.88%)
Oct 17, 2023 0.4300 0.4851 0.4236 0.4370 66,503 +0.01(+1.72%)
Oct 16, 2023 0.4100 0.4743 0.3840 0.4296 54,292 +0.00(+0.00%)
Oct 13, 2023 0.4519 0.4519 0.4100 0.4296 69,547 -0.04(-7.79%)
Oct 12, 2023 0.4700 0.5164 0.4001 0.4659 198,162 -0.02(-4.31%)
Oct 11, 2023 0.5200 0.5299 0.4250 0.4869 137,870 -0.05(-8.97%)
Oct 10, 2023 0.5340 0.5999 0.5000 0.5349 276,021 -0.01(-2.32%)
Oct 09, 2023 0.4900 0.6199 0.4900 0.5476 296,906 +0.05(+10.49%)
Oct 06, 2023 0.4900 0.4956 0.4900 0.4956 1,172 +0.00(+0.16%)
Oct 05, 2023 0.5000 0.5000 0.4633 0.4948 34,380 -0.01(-1.04%)
Oct 04, 2023 0.4748 0.5169 0.4200 0.5000 89,626 +0.01(+1.13%)
Oct 03, 2023 0.5000 0.5000 0.4640 0.4944 40,816 -0.01(-1.12%)
Oct 02, 2023 0.4880 0.5000 0.4642 0.5000 27,433 +0.00(+0.00%)
Sep 29, 2023 0.4511 0.5000 0.4511 0.5000 33,568 +0.01(+1.96%)
Sep 28, 2023 0.4895 0.4980 0.4500 0.4904 67,198 +0.02(+4.45%)
Sep 27, 2023 0.4580 0.4999 0.4560 0.4695 12,883 -0.01(-1.07%)
Sep 26, 2023 0.5097 0.5098 0.4510 0.4746 26,433 +0.00(+0.98%)
Sep 25, 2023 0.5000 0.4800 0.4700 0.4700 17,764 -0.02(-3.09%)
Sep 22, 2023 0.5000 0.5198 0.4601 0.4850 4,696 +0.01(+1.19%)
Sep 21, 2023 0.5011 0.5011 0.4500 0.4793 26,696 -0.03(-6.00%)
Sep 20, 2023 0.5085 0.5209 0.4455 0.5099 15,452 +0.01(+2.31%)
Sep 19, 2023 0.5200 0.5299 0.4841 0.4984 5,566 -0.01(-2.27%)
Sep 18, 2023 0.4800 0.5368 0.4700 0.5100 21,374 +0.01(+1.11%)
Sep 15, 2023 0.5449 0.5449 0.4800 0.5044 4,909 -0.00(-0.12%)
Sep 14, 2023 0.5400 0.5494 0.4800 0.5050 24,435 -0.02(-3.74%)
Sep 13, 2023 0.5303 0.5354 0.4967 0.5246 3,143 -0.01(-2.04%)
Sep 12, 2023 0.5060 0.5362 0.5000 0.5355 17,246 +0.02(+3.02%)
Sep 11, 2023 0.5039 0.5402 0.4910 0.5198 50,490 +0.00(+0.31%)
Sep 08, 2023 0.5141 0.5449 0.4900 0.5182 35,340 +0.00(+0.00%)
Sep 07, 2023 0.5249 0.5485 0.4902 0.5182 19,974 -0.00(-0.35%)
Sep 06, 2023 0.5100 0.5200 0.4800 0.5200 16,997 +0.03(+5.18%)
Sep 05, 2023 0.4943 0.5100 0.4700 0.4944 54,297 -0.00(-0.10%)
Sep 01, 2023 0.4670 0.5000 0.4574 0.4949 27,022 +0.01(+1.81%)
Aug 31, 2023 0.4861 0.4861 0.4777 0.4861 7,863 +0.00(+0.00%)
Aug 30, 2023 0.4920 0.5150 0.4720 0.4861 27,440 -0.03(-5.59%)
Aug 29, 2023 0.5200 0.5500 0.4901 0.5149 48,434 -0.01(-0.98%)
Aug 28, 2023 0.5000 0.5200 0.4500 0.5200 23,816 +0.03(+5.07%)
Aug 25, 2023 0.4801 0.5200 0.4401 0.4949 12,145 -0.01(-2.39%)
Aug 24, 2023 0.4800 0.5100 0.4422 0.5070 62,618 +0.01(+1.40%)
Aug 23, 2023 0.5300 0.5300 0.4615 0.5000 29,344 -0.00(-0.89%)
Aug 22, 2023 0.5100 0.5300 0.4300 0.5045 108,617 +0.02(+5.10%)
Aug 21, 2023 0.4300 0.4800 0.4300 0.4800 13,836 +0.03(+6.67%)
Aug 18, 2023 0.4300 0.4799 0.4300 0.4500 30,968 +0.00(+0.20%)
Aug 17, 2023 0.4153 0.4600 0.4050 0.4491 22,404 +0.04(+9.54%)
Aug 16, 2023 0.4122 0.4497 0.3843 0.4100 63,834 -0.01(-1.20%)
Aug 15, 2023 0.4100 0.4711 0.4100 0.4150 24,706 -0.02(-3.96%)
Aug 14, 2023 0.4400 0.4725 0.4100 0.4321 36,414 -0.01(-1.75%)
Aug 11, 2023 0.4636 0.4866 0.4150 0.4398 33,444 -0.04(-8.05%)
Aug 10, 2023 0.4500 0.5000 0.4300 0.4783 12,313 +0.01(+2.57%)
Aug 09, 2023 0.4670 0.4697 0.4500 0.4663 8,108 +0.01(+2.44%)
Aug 08, 2023 0.4600 0.4699 0.4250 0.4552 85,346 -0.01(-3.09%)
Aug 07, 2023 0.4700 0.4700 0.4525 0.4697 48,411 +0.01(+1.40%)
Aug 04, 2023 0.5000 0.5000 0.4530 0.4632 70,465 -0.03(-6.61%)
Aug 03, 2023 0.5650 0.5650 0.4500 0.4960 46,175 -0.03(-6.31%)
Aug 02, 2023 0.4950 0.5294 0.4500 0.5294 52,980 +0.04(+7.82%)
Aug 01, 2023 0.5400 0.5500 0.4900 0.4910 68,608 -0.04(-7.36%)
Jul 31, 2023 0.5245 0.5558 0.5060 0.5300 30,744 +0.02(+4.91%)
Jul 28, 2023 0.5163 0.5535 0.4902 0.5052 22,021 -0.03(-5.09%)
Jul 27, 2023 0.5091 0.5600 0.4902 0.5323 101,460 +0.01(+1.26%)
Jul 26, 2023 0.4982 0.5350 0.4982 0.5257 15,207 +0.03(+6.18%)
Jul 25, 2023 0.5350 0.5350 0.4900 0.4951 20,313 -0.04(-7.44%)
Jul 24, 2023 0.5349 0.5350 0.4950 0.5349 23,524 +0.00(+0.04%)
Jul 21, 2023 0.5350 0.5350 0.4830 0.5347 14,843 +0.02(+3.44%)
Jul 20, 2023 0.4900 0.5400 0.4900 0.5169 38,095 +0.05(+10.69%)
Jul 19, 2023 0.4500 0.5036 0.4502 0.4670 92,009 -0.04(-8.75%)
Jul 18, 2023 0.5400 0.5893 0.5022 0.5118 28,632 -0.03(-5.22%)
Jul 17, 2023 0.5600 0.5925 0.5400 0.5400 31,349 -0.02(-4.07%)
Jul 14, 2023 0.5800 0.6047 0.5200 0.5629 37,669 -0.01(-0.90%)
Jul 13, 2023 0.5400 0.6068 0.5401 0.5680 23,532 +0.03(+5.17%)
Jul 12, 2023 0.5400 0.5798 0.5100 0.5401 10,031 +0.01(+1.64%)
Jul 11, 2023 0.5400 0.5400 0.5000 0.5314 22,818 +0.01(+1.70%)
Jul 10, 2023 0.5100 0.5652 0.5100 0.5225 30,427 +0.01(+1.52%)
Jul 07, 2023 0.5600 0.5958 0.5100 0.5147 54,846 -0.05(-8.09%)
Jul 06, 2023 0.5800 0.6400 0.5500 0.5600 223,932 -0.02(-3.99%)
Jul 05, 2023 0.5300 0.6400 0.5300 0.5833 175,943 +0.06(+12.15%)
Jul 03, 2023 0.5100 0.5999 0.5000 0.5201 30,156 +0.01(+1.98%)
Jun 30, 2023 0.5300 0.5704 0.5100 0.5100 15,690 -0.02(-2.86%)
Jun 29, 2023 0.4833 0.5688 0.4830 0.5250 22,862 +0.04(+7.14%)
Jun 28, 2023 0.5400 0.5400 0.4310 0.4900 216,058 -0.03(-5.77%)
Jun 27, 2023 0.5300 0.5500 0.5100 0.5200 112,505 -0.02(-3.72%)
Jun 26, 2023 0.5828 0.6000 0.5201 0.5401 21,400 -0.04(-6.88%)
Jun 23, 2023 0.6000 0.6062 0.5774 0.5800 30,706 -0.01(-1.63%)
Jun 22, 2023 0.6300 0.6798 0.5700 0.5896 83,710 -0.03(-4.90%)
Jun 21, 2023 0.6100 0.6720 0.6100 0.6200 99,751 -0.11(-15.07%)
Jun 20, 2023 0.7395 0.8079 0.6900 0.7300 53,143 +0.02(+2.41%)
Jun 16, 2023 0.7900 0.8400 0.6900 0.7128 70,211 -0.05(-6.22%)
Jun 15, 2023 0.7200 0.8099 0.7200 0.7601 77,727 +0.04(+5.57%)
Jun 14, 2023 0.7001 0.7546 0.7000 0.7200 42,295 +0.00(+0.00%)
Jun 13, 2023 0.6500 0.7319 0.6512 0.7200 71,343 +0.05(+7.46%)
Jun 12, 2023 0.6074 0.7000 0.6074 0.6700 79,168 +0.04(+6.35%)
Jun 09, 2023 0.6099 0.6413 0.6099 0.6300 31,314 +0.01(+1.61%)
Jun 08, 2023 0.6000 0.6300 0.6000 0.6200 3,976 +0.02(+3.32%)
Jun 07, 2023 0.6200 0.6400 0.6000 0.6001 27,644 -0.02(-3.19%)
Jun 06, 2023 0.5999 0.6273 0.5901 0.6199 28,169 +0.03(+5.30%)
Jun 05, 2023 0.6200 0.6299 0.5874 0.5887 17,228 -0.02(-3.51%)
Jun 02, 2023 0.5950 0.6277 0.5950 0.6101 32,365 +0.03(+5.44%)
Jun 01, 2023 0.6000 0.6000 0.5650 0.5786 210,293 -0.02(-3.57%)
May 31, 2023 0.6002 0.6299 0.6000 0.6000 48,712 -0.01(-1.64%)
May 30, 2023 0.6125 0.6500 0.5800 0.6100 37,336 -0.02(-3.17%)
May 26, 2023 0.6000 0.6396 0.5601 0.6300 178,374 -0.03(-4.62%)
May 25, 2023 0.6900 0.8600 0.6000 0.6605 1,114,675 -0.03(-4.30%)
May 24, 2023 0.7000 0.6999 0.6750 0.6902 6,950 -0.01(-0.73%)
May 23, 2023 0.6800 0.7035 0.6800 0.6953 35,660 -0.00(-0.39%)
May 22, 2023 0.7100 0.7100 0.6521 0.6980 42,994 +0.01(+1.91%)
May 19, 2023 0.6600 0.6950 0.6501 0.6849 103,971 +0.02(+3.46%)
May 18, 2023 0.6500 0.6898 0.6500 0.6620 9,218 -0.01(-1.19%)
May 17, 2023 0.6800 0.7000 0.6600 0.6700 18,529 -0.01(-1.49%)
May 16, 2023 0.6800 0.7050 0.6800 0.6801 66,476 +0.00(+0.01%)
May 15, 2023 0.6700 0.6995 0.6600 0.6800 27,213 -0.01(-1.45%)
May 12, 2023 0.7200 0.7398 0.6700 0.6900 65,033 -0.03(-4.17%)
May 11, 2023 0.7400 0.7400 0.7100 0.7200 57,175 +0.01(+1.41%)
May 10, 2023 0.7600 0.7600 0.6600 0.7100 221,156 -0.17(-19.32%)
May 09, 2023 0.8300 0.9465 0.8300 0.8800 60,178 -0.08(-8.01%)
May 08, 2023 0.9200 0.9900 0.9200 0.9566 6,411 +0.08(+8.70%)
May 05, 2023 0.9800 1.050 0.7819 0.8800 58,054 -0.10(-9.84%)
May 04, 2023 0.9700 1.014 0.9600 0.9760 9,662 -0.03(-3.34%)
May 03, 2023 1.000 1.010 0.9600 1.010 9,810 +0.01(+0.60%)
May 02, 2023 1.010 1.011 0.9400 1.004 5,357 -0.01(-0.62%)
May 01, 2023 1.020 1.020 0.9800 1.010 5,246 +0.04(+4.12%)
Apr 28, 2023 0.9800 1.050 0.9700 0.9700 24,237 -0.05(-4.90%)
Apr 27, 2023 1.010 1.020 0.9700 1.020 8,219 +0.07(+7.37%)
Apr 26, 2023 0.9700 1.020 0.9200 0.9500 9,207 -0.04(-3.69%)
Apr 25, 2023 0.9400 1.048 0.9201 0.9864 61,955 -0.03(-3.29%)
Apr 24, 2023 1.130 1.130 0.9600 1.020 24,708 -0.14(-11.78%)
Apr 21, 2023 1.100 1.170 1.100 1.156 9,019 +0.06(+5.10%)
Apr 20, 2023 1.260 1.260 1.100 1.100 53,392 -0.13(-10.56%)
Apr 19, 2023 1.220 1.270 1.200 1.230 41,962 +0.04(+3.36%)
Apr 18, 2023 1.190 1.310 1.160 1.190 64,038 +0.05(+4.39%)
Apr 17, 2023 1.030 1.180 0.9999 1.140 30,668 +0.15(+15.14%)
Apr 14, 2023 0.9900 1.080 0.9610 0.9901 65,992 +0.05(+5.33%)
Apr 13, 2023 0.9768 0.9901 0.8975 0.9400 24,392 +0.02(+2.17%)
Apr 12, 2023 0.8750 0.9999 0.8750 0.9200 41,541 +0.02(+2.22%)
Apr 11, 2023 0.9600 0.9600 0.8600 0.9000 37,835 -0.01(-1.10%)
Apr 10, 2023 0.8900 0.9675 0.8727 0.9100 17,395 +0.00(+0.00%)
Apr 06, 2023 0.8074 0.9500 0.8074 0.9100 23,639 +0.06(+7.06%)
Apr 05, 2023 0.8200 0.8500 0.7500 0.8500 46,895 +0.00(+0.00%)
Apr 04, 2023 0.9800 0.9995 0.8400 0.8500 133,249 -0.09(-9.10%)
Apr 03, 2023 1.160 1.190 0.8301 0.9351 148,250 -0.25(-21.42%)
Mar 31, 2023 1.190 1.290 1.160 1.190 41,614 -0.06(-4.80%)
Mar 30, 2023 1.260 1.300 1.160 1.250 20,192 -0.01(-0.79%)
Mar 29, 2023 1.450 1.450 1.170 1.260 68,371 -0.20(-13.65%)
Mar 28, 2023 1.500 1.520 1.360 1.459 27,241 -0.01(-0.75%)
Mar 27, 2023 1.430 1.500 1.380 1.470 33,418 -0.02(-1.01%)
Mar 24, 2023 1.480 1.499 1.460 1.485 7,608 -0.01(-0.99%)
Mar 23, 2023 1.500 1.600 1.460 1.500 25,473 +0.00(+0.00%)
Mar 22, 2023 1.484 1.522 1.430 1.500 12,371 +0.05(+3.45%)
Mar 21, 2023 1.500 1.550 1.400 1.450 12,752 -0.01(-0.54%)
Mar 20, 2023 1.524 1.524 1.440 1.458 14,213 +0.02(+1.60%)
Mar 17, 2023 1.510 1.580 1.410 1.435 47,516 -0.11(-6.90%)
Mar 16, 2023 1.620 1.620 1.480 1.541 43,266 -0.02(-1.20%)
Mar 15, 2023 1.490 1.612 1.470 1.560 42,341 +0.03(+1.96%)
Mar 14, 2023 1.710 1.710 1.500 1.530 71,907 -0.16(-9.47%)
Mar 13, 2023 1.810 1.810 1.560 1.690 107,041 -0.11(-6.11%)
Mar 10, 2023 1.580 1.800 1.460 1.800 135,468 +0.22(+13.92%)
Mar 09, 2023 1.730 1.730 1.550 1.580 46,731 -0.12(-6.95%)
Mar 08, 2023 1.670 1.730 1.650 1.698 55,541 -0.00(-0.12%)
Mar 07, 2023 1.860 1.855 1.650 1.700 50,514 -0.11(-6.34%)
Mar 06, 2023 1.750 1.870 1.738 1.815 68,588 +0.11(+6.76%)
Mar 03, 2023 1.730 1.730 1.600 1.700 20,961 +0.00(+0.00%)
Mar 02, 2023 1.800 1.800 1.620 1.700 53,347 +0.00(+0.00%)
Mar 01, 2023 1.590 1.750 1.500 1.700 84,929 +0.11(+6.92%)
Feb 28, 2023 1.770 1.770 1.500 1.590 116,216 -0.08(-4.79%)
Feb 27, 2023 1.850 1.850 1.560 1.670 84,699 -0.17(-9.24%)
Feb 24, 2023 1.780 1.850 1.760 1.840 22,816 +0.01(+0.27%)
Feb 23, 2023 1.980 1.990 1.763 1.835 101,056 -0.13(-6.39%)
Feb 22, 2023 2.030 2.030 1.880 1.960 156,867 +0.00(+0.02%)
Feb 21, 2023 1.800 2.000 1.770 1.960 177,260 +0.19(+10.73%)
Feb 17, 2023 1.980 2.040 1.660 1.770 253,432 -0.23(-11.50%)
Feb 16, 2023 1.740 2.000 1.550 2.000 416,058 +0.36(+21.95%)
Feb 15, 2023 1.320 1.667 1.320 1.640 279,917 +0.25(+17.99%)
Feb 14, 2023 1.300 1.455 1.300 1.390 102,344 +0.02(+1.46%)
Feb 13, 2023 1.500 1.500 1.320 1.370 133,301 -0.13(-8.72%)
Feb 10, 2023 1.540 1.540 1.430 1.501 104,482 -0.05(-3.17%)
Feb 09, 2023 1.700 1.710 1.500 1.550 187,161 +0.00(+0.00%)
Feb 08, 2023 1.560 1.697 1.370 1.550 289,849 -0.02(-1.59%)
Feb 07, 2023 1.590 1.655 1.500 1.575 346,958 -0.28(-14.86%)
Feb 06, 2023 2.170 2.300 1.670 1.850 3,973,852 -0.30(-13.95%)
Feb 03, 2023 2.000 2.300 2.000 2.150 1,130,761 +0.15(+7.50%)
Feb 02, 2023 1.570 2.480 1.510 2.000 1,259,538 +0.41(+25.70%)
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.