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

Riskified Ltd Cl A (NY: RSKD )

6.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 4.920 5.190 4.890 5.160 2,489,974 +0.29(+5.95%)
Nov 29, 2022 4.790 4.900 4.710 4.870 437,818 +0.13(+2.74%)
Nov 28, 2022 4.750 5.000 4.740 4.740 220,865 -0.12(-2.47%)
Nov 25, 2022 4.940 4.940 4.790 4.860 88,186 -0.09(-1.82%)
Nov 23, 2022 4.840 5.000 4.780 4.950 145,946 +0.04(+0.81%)
Nov 22, 2022 4.920 4.950 4.700 4.910 267,396 +0.03(+0.61%)
Nov 21, 2022 5.010 5.090 4.850 4.880 190,886 -0.21(-4.13%)
Nov 18, 2022 5.430 5.430 5.040 5.090 241,490 -0.21(-3.96%)
Nov 17, 2022 5.140 5.450 5.130 5.300 2,556,675 +0.02(+0.38%)
Nov 16, 2022 5.640 5.800 5.150 5.280 441,866 -0.40(-7.04%)
Nov 15, 2022 5.670 5.835 5.480 5.680 1,026,720 +0.18(+3.27%)
Nov 14, 2022 5.750 5.795 5.400 5.500 477,043 -0.39(-6.62%)
Nov 11, 2022 5.510 5.900 5.480 5.890 1,098,098 +0.37(+6.70%)
Nov 10, 2022 5.000 5.550 4.855 5.520 925,333 +0.41(+8.02%)
Nov 09, 2022 4.500 5.269 4.350 5.110 1,743,198 +1.02(+24.94%)
Nov 08, 2022 4.050 4.090 3.880 4.090 195,408 +0.07(+1.74%)
Nov 07, 2022 4.000 4.020 3.820 4.020 248,317 +0.00(+0.00%)
Nov 04, 2022 4.000 4.030 3.820 4.020 247,422 +0.03(+0.75%)
Nov 03, 2022 4.030 4.230 3.910 3.990 1,563,168 -0.24(-5.67%)
Nov 02, 2022 4.300 4.350 4.140 4.230 374,479 -0.10(-2.31%)
Nov 01, 2022 4.500 4.550 4.330 4.330 215,453 -0.12(-2.70%)
Oct 31, 2022 4.350 4.540 4.320 4.450 244,425 +0.05(+1.14%)
Oct 28, 2022 4.460 4.540 4.320 4.400 179,144 -0.05(-1.12%)
Oct 27, 2022 4.390 4.570 4.270 4.450 174,900 +0.01(+0.23%)
Oct 26, 2022 4.440 4.600 4.320 4.440 204,191 +0.00(+0.00%)
Oct 25, 2022 4.200 4.500 4.150 4.440 254,404 +0.27(+6.47%)
Oct 24, 2022 4.200 4.200 4.000 4.170 204,102 +0.00(+0.00%)
Oct 21, 2022 4.080 4.200 3.980 4.170 177,791 +0.07(+1.71%)
Oct 20, 2022 4.120 4.200 3.950 4.100 346,597 -0.06(-1.44%)
Oct 19, 2022 4.190 4.290 4.095 4.160 401,447 -0.08(-1.89%)
Oct 18, 2022 4.150 4.280 4.120 4.240 289,796 +0.14(+3.41%)
Oct 17, 2022 4.150 4.150 3.900 4.100 318,101 +0.00(+0.00%)
Oct 14, 2022 4.130 4.150 3.970 4.100 314,783 +0.00(+0.00%)
Oct 13, 2022 3.950 4.150 3.930 4.100 327,087 +0.04(+0.99%)
Oct 12, 2022 4.110 4.110 3.810 4.060 340,206 -0.04(-0.98%)
Oct 11, 2022 4.070 4.150 3.940 4.100 430,432 -0.03(-0.73%)
Oct 10, 2022 4.130 4.200 4.045 4.130 555,274 +0.00(+0.00%)
Oct 07, 2022 4.140 4.210 3.990 4.130 516,593 -0.09(-2.13%)
Oct 06, 2022 4.090 4.230 4.060 4.220 389,510 +0.11(+2.68%)
Oct 05, 2022 3.960 4.180 3.960 4.110 585,984 +0.01(+0.24%)
Oct 04, 2022 3.710 4.210 3.710 4.100 241,788 +0.34(+9.04%)
Oct 03, 2022 3.900 3.900 3.430 3.760 631,844 -0.18(-4.57%)
Sep 30, 2022 3.990 4.070 3.930 3.940 503,220 -0.08(-1.99%)
Sep 29, 2022 3.930 4.030 3.840 4.020 533,193 -0.01(-0.25%)
Sep 28, 2022 3.910 4.040 3.890 4.030 406,518 +0.15(+3.87%)
Sep 27, 2022 4.060 4.075 3.810 3.880 416,871 -0.13(-3.24%)
Sep 26, 2022 3.950 4.130 3.910 4.010 282,090 -0.03(-0.74%)
Sep 23, 2022 4.000 4.060 3.940 4.040 332,111 -0.02(-0.49%)
Sep 22, 2022 4.240 4.240 4.030 4.060 248,646 -0.15(-3.56%)
Sep 21, 2022 4.290 4.350 4.195 4.210 147,332 -0.06(-1.41%)
Sep 20, 2022 4.300 4.330 4.220 4.270 111,953 -0.07(-1.61%)
Sep 19, 2022 4.220 4.350 4.200 4.340 201,976 +0.03(+0.70%)
Sep 16, 2022 4.540 4.540 4.245 4.310 269,014 -0.26(-5.69%)
Sep 15, 2022 4.600 4.820 4.570 4.570 211,048 -0.13(-2.77%)
Sep 14, 2022 4.700 4.790 4.600 4.700 162,351 +0.00(+0.00%)
Sep 13, 2022 4.800 4.810 4.670 4.700 237,011 -0.30(-6.00%)
Sep 12, 2022 4.970 5.002 4.910 5.000 191,937 +0.07(+1.42%)
Sep 09, 2022 4.760 5.000 4.760 4.930 204,530 +0.23(+4.89%)
Sep 08, 2022 4.780 4.840 4.650 4.700 100,886 -0.17(-3.49%)
Sep 07, 2022 4.770 4.890 4.690 4.870 127,336 +0.11(+2.31%)
Sep 06, 2022 4.770 4.910 4.750 4.760 169,435 -0.03(-0.63%)
Sep 02, 2022 4.940 4.970 4.770 4.790 223,286 -0.13(-2.64%)
Sep 01, 2022 4.980 5.090 4.830 4.920 202,751 -0.14(-2.77%)
Aug 31, 2022 5.000 5.170 5.000 5.060 203,427 +0.04(+0.80%)
Aug 30, 2022 5.180 5.180 4.960 5.020 224,676 -0.08(-1.57%)
Aug 29, 2022 5.050 5.220 5.040 5.100 201,093 -0.10(-1.92%)
Aug 26, 2022 5.330 5.450 5.166 5.200 424,309 -0.11(-2.07%)
Aug 25, 2022 5.280 5.490 5.240 5.310 425,894 +0.09(+1.72%)
Aug 24, 2022 5.270 5.450 5.210 5.220 270,561 -0.08(-1.51%)
Aug 23, 2022 5.340 5.570 5.270 5.300 258,288 -0.11(-2.03%)
Aug 22, 2022 5.040 5.410 5.040 5.410 558,316 +0.27(+5.25%)
Aug 19, 2022 5.310 5.380 5.080 5.140 3,755,897 -0.24(-4.46%)
Aug 18, 2022 5.450 5.500 5.330 5.380 608,429 -0.16(-2.89%)
Aug 17, 2022 5.590 5.670 5.350 5.540 465,999 -0.10(-1.77%)
Aug 16, 2022 5.660 5.740 5.380 5.640 520,465 -0.06(-1.05%)
Aug 15, 2022 5.990 6.150 5.610 5.700 693,404 -0.40(-6.56%)
Aug 12, 2022 6.200 6.220 5.790 6.100 879,990 -0.12(-1.93%)
Aug 11, 2022 5.660 6.300 5.630 6.220 915,649 +0.62(+11.07%)
Aug 10, 2022 6.150 6.160 5.400 5.600 839,985 +0.11(+2.00%)
Aug 09, 2022 5.490 5.660 5.360 5.490 483,755 +0.13(+2.43%)
Aug 08, 2022 5.100 5.410 5.080 5.360 434,775 +0.27(+5.30%)
Aug 05, 2022 5.080 5.190 4.970 5.090 192,041 -0.06(-1.17%)
Aug 04, 2022 5.090 5.170 4.960 5.150 401,220 +0.14(+2.79%)
Aug 03, 2022 4.750 5.105 4.730 5.010 382,010 +0.20(+4.16%)
Aug 02, 2022 4.530 4.840 4.530 4.810 166,738 +0.19(+4.11%)
Aug 01, 2022 4.410 4.620 4.340 4.620 309,102 +0.23(+5.24%)
Jul 29, 2022 4.360 4.460 4.256 4.390 106,593 +0.03(+0.69%)
Jul 28, 2022 4.320 4.400 4.130 4.360 121,758 +0.05(+1.16%)
Jul 27, 2022 4.010 4.330 4.010 4.310 209,192 +0.27(+6.68%)
Jul 26, 2022 4.050 4.100 3.935 4.040 192,861 -0.06(-1.46%)
Jul 25, 2022 4.130 4.180 4.010 4.100 137,109 -0.03(-0.73%)
Jul 22, 2022 4.410 4.410 4.130 4.130 229,691 -0.35(-7.81%)
Jul 21, 2022 4.240 4.480 4.200 4.480 758,785 +0.27(+6.41%)
Jul 20, 2022 3.840 4.250 3.840 4.210 494,135 +0.35(+9.07%)
Jul 19, 2022 3.990 4.080 3.790 3.860 261,969 -0.02(-0.52%)
Jul 18, 2022 4.020 4.200 3.880 3.880 203,017 -0.11(-2.76%)
Jul 15, 2022 3.960 4.050 3.830 3.990 149,498 +0.04(+1.01%)
Jul 14, 2022 3.970 4.060 3.760 3.950 258,192 -0.09(-2.23%)
Jul 13, 2022 3.970 4.090 3.830 4.040 204,366 -0.07(-1.70%)
Jul 12, 2022 4.230 4.300 4.000 4.110 330,691 -0.16(-3.75%)
Jul 11, 2022 4.360 4.360 4.160 4.270 301,687 -0.13(-2.95%)
Jul 08, 2022 4.410 4.530 4.285 4.400 255,352 -0.10(-2.22%)
Jul 07, 2022 4.360 4.570 4.350 4.500 319,236 +0.13(+2.97%)
Jul 06, 2022 4.470 4.530 4.210 4.370 579,783 -0.17(-3.74%)
Jul 05, 2022 4.410 4.590 4.410 4.540 289,346 -0.02(-0.44%)
Jul 01, 2022 4.440 4.790 4.360 4.560 348,518 +0.12(+2.70%)
Jun 30, 2022 4.560 4.560 4.240 4.440 317,956 -0.24(-5.13%)
Jun 29, 2022 4.670 4.720 4.520 4.680 192,788 +0.03(+0.65%)
Jun 28, 2022 4.780 4.897 4.610 4.650 141,318 -0.12(-2.52%)
Jun 27, 2022 4.990 5.040 4.730 4.770 270,702 -0.32(-6.29%)
Jun 24, 2022 4.950 5.120 4.920 5.090 418,069 +0.23(+4.73%)
Jun 23, 2022 4.730 4.950 4.680 4.860 163,398 +0.12(+2.53%)
Jun 22, 2022 4.770 4.930 4.680 4.740 288,912 -0.14(-2.87%)
Jun 21, 2022 4.910 5.110 4.800 4.880 358,708 +0.04(+0.83%)
Jun 17, 2022 4.510 5.020 4.500 4.840 638,651 +0.35(+7.80%)
Jun 16, 2022 4.400 4.500 4.210 4.490 510,774 -0.03(-0.66%)
Jun 15, 2022 4.500 4.650 4.360 4.520 310,162 +0.02(+0.44%)
Jun 14, 2022 4.390 4.640 4.260 4.500 244,935 +0.09(+2.04%)
Jun 13, 2022 4.510 4.615 4.300 4.410 630,647 -0.31(-6.57%)
Jun 10, 2022 4.800 4.950 4.620 4.720 386,523 -0.26(-5.22%)
Jun 09, 2022 5.250 5.250 4.830 4.980 390,741 -0.34(-6.39%)
Jun 08, 2022 5.290 5.470 5.200 5.320 371,382 +0.00(+0.00%)
Jun 07, 2022 4.990 5.320 4.960 5.320 379,926 +0.27(+5.35%)
Jun 06, 2022 5.260 5.320 5.000 5.050 260,313 -0.12(-2.32%)
Jun 03, 2022 5.220 5.260 5.110 5.170 187,445 -0.18(-3.36%)
Jun 02, 2022 5.190 5.430 5.190 5.350 382,138 +0.11(+2.10%)
Jun 01, 2022 5.190 5.400 5.120 5.240 241,681 +0.04(+0.77%)
May 31, 2022 5.250 5.320 5.040 5.200 1,108,610 +0.01(+0.19%)
May 27, 2022 5.080 5.290 5.000 5.190 319,746 +0.20(+4.01%)
May 26, 2022 4.850 5.100 4.790 4.990 387,894 +0.08(+1.63%)
May 25, 2022 4.670 5.020 4.670 4.910 392,486 +0.22(+4.69%)
May 24, 2022 4.960 4.980 4.660 4.690 510,172 -0.41(-8.04%)
May 23, 2022 5.240 5.240 4.970 5.100 208,302 -0.16(-3.04%)
May 20, 2022 5.460 5.480 4.960 5.260 369,022 -0.12(-2.23%)
May 19, 2022 5.100 5.540 5.100 5.380 568,875 +0.27(+5.28%)
May 18, 2022 5.200 5.560 5.070 5.110 919,430 -0.19(-3.58%)
May 17, 2022 4.790 5.370 4.550 5.300 1,745,393 +0.82(+18.30%)
May 16, 2022 4.490 4.740 4.330 4.480 806,451 -0.04(-0.88%)
May 13, 2022 4.230 4.520 4.230 4.520 596,720 +0.40(+9.71%)
May 12, 2022 3.810 4.200 3.780 4.120 561,837 +0.13(+3.26%)
May 11, 2022 4.340 4.365 3.870 3.990 698,220 -0.31(-7.21%)
May 10, 2022 4.250 4.389 4.015 4.300 663,958 +0.08(+1.90%)
May 09, 2022 4.490 4.530 4.210 4.220 483,742 -0.47(-10.02%)
May 06, 2022 4.930 4.930 4.620 4.690 382,258 -0.29(-5.82%)
May 05, 2022 5.290 5.298 4.940 4.980 207,655 -0.40(-7.43%)
May 04, 2022 5.200 5.410 4.930 5.380 291,552 +0.14(+2.67%)
May 03, 2022 5.370 5.460 5.150 5.240 173,505 -0.16(-2.96%)
May 02, 2022 5.180 5.420 5.150 5.400 227,113 +0.17(+3.25%)
Apr 29, 2022 5.530 5.700 5.230 5.230 184,727 -0.32(-5.77%)
Apr 28, 2022 5.390 5.640 5.270 5.550 211,363 +0.19(+3.54%)
Apr 27, 2022 5.340 5.590 5.260 5.360 339,861 +0.02(+0.37%)
Apr 26, 2022 5.450 5.450 5.140 5.340 465,255 -0.19(-3.44%)
Apr 25, 2022 5.310 5.550 5.230 5.530 568,019 +0.23(+4.34%)
Apr 22, 2022 5.230 5.410 5.110 5.300 384,845 +0.04(+0.76%)
Apr 21, 2022 5.760 5.850 5.200 5.260 552,817 -0.45(-7.88%)
Apr 20, 2022 5.970 6.020 5.600 5.710 517,900 -0.24(-4.03%)
Apr 19, 2022 5.780 6.140 5.760 5.950 552,014 +0.18(+3.12%)
Apr 18, 2022 5.830 5.918 5.570 5.770 291,648 -0.14(-2.37%)
Apr 14, 2022 6.040 6.110 5.780 5.910 391,078 -0.11(-1.83%)
Apr 13, 2022 5.960 6.080 5.850 6.020 274,107 +0.06(+1.01%)
Apr 12, 2022 6.070 6.160 5.850 5.960 414,897 +0.01(+0.17%)
Apr 11, 2022 5.850 6.090 5.760 5.950 468,837 +0.06(+1.02%)
Apr 08, 2022 6.340 6.479 5.850 5.890 578,167 -0.62(-9.52%)
Apr 07, 2022 6.320 6.580 6.200 6.510 583,841 +0.22(+3.50%)
Apr 06, 2022 6.290 6.350 5.920 6.290 618,772 -0.12(-1.87%)
Apr 05, 2022 6.440 6.530 6.230 6.410 800,608 -0.13(-1.99%)
Apr 04, 2022 5.910 6.570 5.910 6.540 451,536 +0.52(+8.64%)
Apr 01, 2022 6.030 6.178 5.890 6.020 296,282 -0.02(-0.33%)
Mar 31, 2022 6.250 6.420 6.010 6.040 247,741 -0.24(-3.82%)
Mar 30, 2022 6.450 6.600 6.260 6.280 395,176 -0.16(-2.48%)
Mar 29, 2022 6.270 6.480 6.160 6.440 524,675 +0.24(+3.87%)
Mar 28, 2022 5.990 6.240 5.899 6.200 573,101 +0.28(+4.73%)
Mar 25, 2022 6.390 6.420 5.840 5.920 531,011 -0.51(-7.93%)
Mar 24, 2022 6.450 6.513 6.220 6.430 276,105 +0.00(+0.00%)
Mar 23, 2022 6.520 6.700 6.250 6.430 468,632 -0.12(-1.83%)
Mar 22, 2022 6.410 6.710 6.300 6.550 863,358 +0.20(+3.15%)
Mar 21, 2022 6.590 6.600 6.250 6.350 316,725 -0.23(-3.50%)
Mar 18, 2022 6.510 6.770 6.260 6.580 864,699 +0.28(+4.44%)
Mar 17, 2022 6.020 6.360 5.970 6.300 524,759 +0.28(+4.65%)
Mar 16, 2022 5.930 6.110 5.750 6.020 1,198,937 +0.18(+3.08%)
Mar 15, 2022 5.680 5.855 5.615 5.840 481,734 +0.17(+3.00%)
Mar 14, 2022 5.720 5.800 5.530 5.670 518,072 -0.12(-2.07%)
Mar 11, 2022 6.360 6.360 5.770 5.790 571,289 -0.50(-7.95%)
Mar 10, 2022 6.450 6.145 6.290 280,514 -0.32(-4.84%)
Mar 09, 2022 6.640 6.790 6.275 6.610 380,136 +0.19(+2.96%)
Mar 08, 2022 6.210 6.560 5.901 6.420 737,172 +0.14(+2.23%)
Mar 07, 2022 6.550 6.789 6.225 6.280 545,371 -0.29(-4.41%)
Mar 04, 2022 6.800 6.980 6.460 6.570 574,335 -0.29(-4.23%)
Mar 03, 2022 6.920 6.980 6.692 6.860 459,706 -0.03(-0.44%)
Mar 02, 2022 7.220 7.235 6.720 6.890 1,356,748 -0.45(-6.13%)
Mar 01, 2022 7.540 7.740 7.230 7.340 689,398 -0.19(-2.52%)
Feb 28, 2022 7.250 7.550 7.220 7.530 862,671 +0.36(+5.02%)
Feb 25, 2022 6.590 7.200 6.840 7.170 991,073 +0.09(+1.27%)
Feb 24, 2022 5.600 7.110 5.480 7.080 1,505,192 +1.05(+17.41%)
Feb 23, 2022 6.030 6.300 5.890 6.030 2,851,691 -0.62(-9.32%)
Feb 22, 2022 6.650 6.820 6.420 6.650 1,206,856 -0.32(-4.59%)
Feb 18, 2022 6.970 0 -0.19(-2.65%)
Feb 17, 2022 7.350 7.580 7.070 7.160 867,580 -0.28(-3.76%)
Feb 16, 2022 7.650 7.660 7.310 7.440 569,706 -0.21(-2.75%)
Feb 15, 2022 7.370 7.680 7.290 7.650 763,902 +0.42(+5.81%)
Feb 14, 2022 7.010 7.550 6.950 7.230 1,150,597 +0.31(+4.48%)
Feb 11, 2022 7.350 7.540 6.860 6.920 570,532 -0.33(-4.55%)
Feb 10, 2022 6.970 7.570 6.970 7.250 1,687,466 -0.19(-2.55%)
Feb 09, 2022 7.110 7.510 7.110 7.440 1,449,276 +0.13(+1.78%)
Feb 08, 2022 6.800 7.350 6.800 7.310 530,174 +0.20(+2.81%)
Feb 07, 2022 6.970 7.250 6.950 7.110 449,425 +0.13(+1.86%)
Feb 04, 2022 6.620 7.040 6.470 6.980 741,198 +0.47(+7.22%)
Feb 03, 2022 6.610 6.410 6.510 578,074 -0.30(-4.41%)
Feb 02, 2022 7.490 7.490 6.700 6.810 885,647 -0.52(-7.09%)
Feb 01, 2022 7.040 7.400 7.010 7.330 830,470 +0.36(+5.16%)
Jan 31, 2022 6.550 7.050 6.970 970,852 +0.47(+7.23%)
Jan 28, 2022 6.140 6.500 5.970 6.500 651,826 +0.37(+6.04%)
Jan 27, 2022 6.470 6.740 6.091 6.130 776,244 -0.25(-3.92%)
Jan 26, 2022 6.650 6.990 6.310 6.380 1,595,163 -0.06(-0.93%)
Jan 25, 2022 6.160 6.590 6.160 6.440 1,985,604 -0.09(-1.38%)
Jan 24, 2022 6.010 6.530 5.870 6.530 1,829,482 +0.35(+5.66%)
Jan 21, 2022 6.520 6.640 6.175 6.180 1,268,556 -0.42(-6.36%)
Jan 20, 2022 6.400 6.950 6.400 6.600 1,288,981 +0.28(+4.43%)
Jan 19, 2022 6.600 6.750 6.300 6.320 1,170,120 -0.07(-1.10%)
Jan 18, 2022 6.410 6.505 6.230 6.390 1,407,388 -0.17(-2.59%)
Jan 14, 2022 6.560 0 -0.04(-0.61%)
Jan 13, 2022 6.770 6.910 6.495 6.600 566,668 -0.16(-2.37%)
Jan 12, 2022 7.210 7.390 6.740 6.760 665,960 -0.40(-5.59%)
Jan 11, 2022 6.590 7.280 6.550 7.160 1,027,217 +0.59(+8.98%)
Jan 10, 2022 6.670 6.800 6.320 6.570 2,030,481 -0.25(-3.67%)
Jan 07, 2022 6.790 7.040 6.675 6.820 858,390 +0.00(+0.00%)
Jan 06, 2022 6.610 6.990 6.400 6.820 1,413,716 +0.09(+1.34%)
Jan 05, 2022 7.290 7.290 6.610 6.730 2,189,645 -0.51(-7.04%)
Jan 04, 2022 7.900 8.050 7.040 7.240 2,786,130 -0.66(-8.35%)
Jan 03, 2022 7.990 7.990 7.599 7.900 539,895 +0.04(+0.51%)
Dec 31, 2021 7.880 8.421 7.860 7.860 811,147 -0.10(-1.26%)
Dec 30, 2021 7.520 8.130 7.510 7.960 900,026 +0.35(+4.60%)
Dec 29, 2021 7.750 7.840 7.500 7.610 1,022,971 -0.22(-2.81%)
Dec 28, 2021 8.120 8.200 7.570 7.830 1,081,189 -0.35(-4.28%)
Dec 27, 2021 7.850 8.351 7.832 8.180 972,351 +0.18(+2.25%)
Dec 23, 2021 8.020 8.230 7.665 8.000 851,053 -0.05(-0.62%)
Dec 22, 2021 7.920 8.340 7.860 8.050 1,314,450 +0.19(+2.42%)
Dec 21, 2021 7.690 8.090 7.500 7.860 926,003 +0.27(+3.56%)
Dec 20, 2021 7.600 7.900 7.380 7.590 728,906 -0.19(-2.44%)
Dec 17, 2021 7.410 7.840 7.060 7.780 659,751 +0.21(+2.77%)
Dec 16, 2021 8.240 8.240 7.420 7.570 995,659 -0.39(-4.90%)
Dec 15, 2021 7.650 7.970 7.300 7.960 775,937 +0.19(+2.45%)
Dec 14, 2021 7.720 7.962 7.440 7.770 749,999 -0.28(-3.48%)
Dec 13, 2021 7.950 8.150 7.710 8.050 1,244,041 +0.27(+3.47%)
Dec 10, 2021 8.560 8.700 7.550 7.780 1,956,021 -0.93(-10.68%)
Dec 09, 2021 9.180 9.390 8.620 8.710 663,927 -0.59(-6.34%)
Dec 08, 2021 9.000 9.590 8.510 9.300 862,687 +0.35(+3.91%)
Dec 07, 2021 9.120 9.244 8.800 8.950 913,811 +0.34(+3.95%)
Dec 06, 2021 8.500 8.730 7.850 8.610 1,065,616 +0.13(+1.53%)
Dec 03, 2021 8.980 9.088 8.070 8.480 1,131,700 -0.39(-4.40%)
Dec 02, 2021 8.880 9.350 8.635 8.870 1,213,104 +0.08(+0.91%)
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.