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

Sphere 3D Corp (NQ: ANY )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Jun 30, 2020 3.020 3.220 2.610 2.860 211,605 -0.16(-5.30%)
Jun 29, 2020 3.200 3.470 2.900 3.020 401,462 -0.08(-2.58%)
Jun 26, 2020 2.420 3.330 2.300 3.100 623,400 +0.73(+30.80%)
Jun 25, 2020 2.270 2.460 2.100 2.370 181,446 +0.16(+7.24%)
Jun 24, 2020 2.340 2.350 2.200 2.210 66,715 -0.16(-6.75%)
Jun 23, 2020 2.400 2.400 2.110 2.370 134,423 +0.07(+3.04%)
Jun 22, 2020 2.380 2.440 2.250 2.300 69,661 -0.12(-4.76%)
Jun 19, 2020 2.530 2.540 2.320 2.415 68,700 -0.15(-5.66%)
Jun 18, 2020 2.540 2.590 2.410 2.560 56,405 +0.04(+1.59%)
Jun 17, 2020 2.540 2.650 2.510 2.520 80,537 +0.00(+0.00%)
Jun 16, 2020 2.500 2.750 2.450 2.520 106,468 +0.11(+4.56%)
Jun 15, 2020 2.400 2.550 2.260 2.410 62,387 +0.07(+2.99%)
Jun 12, 2020 2.510 2.650 2.210 2.340 136,600 -0.07(-2.90%)
Jun 11, 2020 2.720 2.845 2.410 2.410 112,395 -0.31(-11.40%)
Jun 10, 2020 2.780 2.950 2.630 2.720 79,089 -0.08(-2.86%)
Jun 09, 2020 2.630 2.860 2.480 2.800 156,620 +0.20(+7.69%)
Jun 08, 2020 2.290 2.710 2.290 2.600 156,550 +0.26(+11.11%)
Jun 05, 2020 2.490 2.510 2.250 2.340 165,400 -0.21(-8.23%)
Jun 04, 2020 2.640 2.720 2.550 2.550 107,078 -0.17(-6.25%)
Jun 03, 2020 2.820 3.000 2.500 2.720 302,293 -0.10(-3.55%)
Jun 02, 2020 2.640 2.920 2.610 2.820 211,989 +0.29(+11.46%)
Jun 01, 2020 2.400 2.700 2.200 2.530 226,570 +0.25(+10.96%)
May 29, 2020 2.320 2.440 2.260 2.280 56,800 -0.05(-2.15%)
May 28, 2020 2.250 2.330 2.210 2.330 82,934 +0.08(+3.56%)
May 27, 2020 2.320 2.390 2.150 2.250 157,004 -0.11(-4.66%)
May 26, 2020 2.410 2.470 2.310 2.360 282,518 +0.06(+2.61%)
May 22, 2020 1.960 2.480 1.960 2.300 756,800 +0.34(+17.35%)
May 21, 2020 2.060 2.110 1.880 1.960 96,828 -0.06(-2.97%)
May 20, 2020 2.110 2.290 1.880 2.020 427,963 +0.10(+5.21%)
May 19, 2020 1.840 2.070 1.660 1.920 333,858 +0.11(+6.08%)
May 18, 2020 1.600 1.840 1.550 1.810 239,878 +0.23(+14.56%)
May 15, 2020 1.600 1.600 1.500 1.580 83,900 +0.01(+0.64%)
May 14, 2020 1.420 1.640 1.370 1.570 242,097 +0.07(+4.67%)
May 13, 2020 1.750 1.750 1.420 1.500 224,973 -0.17(-10.18%)
May 12, 2020 1.850 1.940 1.540 1.670 286,884 -0.27(-13.92%)
May 11, 2020 1.450 2.150 1.370 1.940 1,366,487 +0.52(+36.62%)
May 08, 2020 1.420 1.450 1.280 1.420 214,400 +0.12(+9.23%)
May 07, 2020 1.360 1.390 1.255 1.300 156,987 -0.05(-3.70%)
May 06, 2020 1.310 1.460 1.200 1.350 386,352 +0.11(+8.87%)
May 05, 2020 1.190 1.500 1.100 1.240 891,404 +0.16(+14.81%)
May 04, 2020 0.9700 1.080 0.9600 1.080 165,048 +0.14(+14.89%)
May 01, 2020 0.8700 0.9499 0.8700 0.9400 37,800 +0.03(+3.30%)
Apr 30, 2020 0.9000 0.9500 0.8900 0.9100 74,897 -0.01(-1.09%)
Apr 29, 2020 0.8800 0.9600 0.8700 0.9200 23,146 +0.02(+2.14%)
Apr 28, 2020 0.8600 0.9570 0.8200 0.9007 51,959 -0.04(-4.18%)
Apr 27, 2020 0.8772 0.9626 0.8608 0.9400 28,741 +0.03(+3.30%)
Apr 24, 2020 0.9600 1.000 0.8644 0.9100 69,000 -0.07(-7.57%)
Apr 23, 2020 0.8800 1.105 0.8440 0.9845 220,609 +0.12(+14.48%)
Apr 22, 2020 0.7300 0.8700 0.7200 0.8600 144,266 +0.12(+16.22%)
Apr 21, 2020 0.7100 0.7500 0.6800 0.7400 109,809 +0.00(+0.00%)
Apr 20, 2020 0.7300 0.8000 0.7100 0.7400 84,372 -0.01(-1.73%)
Apr 17, 2020 0.8200 0.8300 0.6611 0.7530 195,200 -0.13(-14.43%)
Apr 16, 2020 0.8000 1.600 0.8000 0.8800 2,140,014 +0.09(+11.41%)
Apr 15, 2020 0.8100 0.8100 0.6500 0.7899 23,254 +0.01(+1.27%)
Apr 14, 2020 0.7800 0.8400 0.7000 0.7800 76,726 +0.00(+0.00%)
Apr 13, 2020 0.7600 0.7850 0.7600 0.7800 32,088 +0.02(+2.63%)
Apr 09, 2020 0.6700 0.7640 0.6421 0.7600 21,100 +0.06(+8.57%)
Apr 08, 2020 0.6895 0.7090 0.6170 0.7000 14,593 +0.00(+0.44%)
Apr 07, 2020 0.6950 0.7037 0.5500 0.6969 12,088 +0.03(+4.09%)
Apr 06, 2020 0.6651 0.6950 0.6070 0.6695 8,125 +0.00(+0.39%)
Apr 03, 2020 0.6100 0.7000 0.6100 0.6669 9,800 +0.05(+7.55%)
Apr 02, 2020 0.6800 0.6800 0.6000 0.6201 54,154 -0.07(-10.13%)
Apr 01, 2020 0.6600 0.7498 0.6600 0.6900 20,501 -0.01(-1.43%)
Mar 31, 2020 0.7000 0.7553 0.6800 0.7000 111,731 -0.04(-5.41%)
Mar 30, 2020 0.7100 0.7500 0.6500 0.7400 56,223 +0.06(+8.27%)
Mar 27, 2020 0.6800 0.7500 0.6000 0.6835 35,100 +0.01(+2.03%)
Mar 26, 2020 0.7500 0.7500 0.6119 0.6699 49,390 -0.05(-6.98%)
Mar 25, 2020 0.5789 0.7600 0.5789 0.7202 158,353 +0.17(+30.24%)
Mar 24, 2020 0.5500 0.5530 0.4600 0.5530 63,128 +0.03(+6.35%)
Mar 23, 2020 0.5409 0.5409 0.4800 0.5200 19,002 +0.00(+0.93%)
Mar 20, 2020 0.5600 0.5600 0.4080 0.5152 115,700 -0.01(-1.70%)
Mar 19, 2020 0.4065 0.5241 0.3500 0.5241 211,092 +0.12(+29.41%)
Mar 18, 2020 0.3947 0.4200 0.3400 0.4050 125,296 +0.03(+8.84%)
Mar 17, 2020 0.3928 0.4200 0.3490 0.3721 69,832 -0.02(-4.57%)
Mar 16, 2020 0.3780 0.4002 0.3301 0.3899 47,012 -0.02(-5.80%)
Mar 13, 2020 0.4222 0.4790 0.3343 0.4139 67,500 +0.01(+3.47%)
Mar 12, 2020 0.5000 0.5000 0.3300 0.4000 143,444 -0.12(-23.08%)
Mar 11, 2020 0.6100 0.6100 0.5000 0.5200 134,446 -0.11(-17.46%)
Mar 10, 2020 0.6100 0.7000 0.5700 0.6300 255,418 +0.03(+5.19%)
Mar 09, 2020 0.6700 0.6700 0.5501 0.5989 40,343 -0.07(-10.97%)
Mar 06, 2020 0.6600 0.7266 0.6600 0.6727 92,700 -0.07(-9.09%)
Mar 05, 2020 0.7200 0.7700 0.7000 0.7400 138,660 +0.01(+1.84%)
Mar 04, 2020 0.7770 0.7900 0.7000 0.7266 35,039 -0.01(-1.81%)
Mar 03, 2020 0.7166 0.7839 0.6944 0.7400 51,236 +0.02(+2.78%)
Mar 02, 2020 0.7323 0.7368 0.6710 0.7200 37,222 +0.01(+1.41%)
Feb 28, 2020 0.7100 0.7200 0.6205 0.7100 100,800 -0.03(-4.05%)
Feb 27, 2020 0.7615 0.7962 0.7010 0.7400 76,918 -0.03(-3.90%)
Feb 26, 2020 0.7818 0.7818 0.7640 0.7700 33,557 -0.00(-0.52%)
Feb 25, 2020 0.7778 0.8600 0.7659 0.7740 228,440 -0.00(-0.13%)
Feb 24, 2020 0.7800 0.8100 0.7602 0.7750 81,270 +0.01(+0.65%)
Feb 21, 2020 0.8093 0.8100 0.7631 0.7700 85,000 -0.04(-4.94%)
Feb 20, 2020 0.7800 0.8300 0.7700 0.8100 190,119 +0.02(+2.53%)
Feb 19, 2020 0.7800 0.8100 0.7800 0.7900 48,164 +0.01(+0.75%)
Feb 18, 2020 0.8076 0.8161 0.7700 0.7841 65,986 -0.02(-3.08%)
Feb 14, 2020 0.7900 0.8400 0.7700 0.8090 33,000 +0.02(+2.41%)
Feb 13, 2020 0.8000 0.8453 0.7819 0.7900 47,949 -0.01(-1.30%)
Feb 12, 2020 0.7910 0.8300 0.7910 0.8004 94,843 +0.01(+1.30%)
Feb 11, 2020 0.8200 0.8633 0.7761 0.7901 110,788 -0.04(-4.81%)
Feb 10, 2020 0.8200 0.8900 0.8000 0.8300 104,927 -0.01(-1.43%)
Feb 07, 2020 0.8500 0.9000 0.8253 0.8420 92,200 -0.05(-5.39%)
Feb 06, 2020 0.9200 0.9800 0.8500 0.8900 361,331 -0.03(-3.26%)
Feb 05, 2020 0.9630 0.9700 0.7600 0.9200 440,225 -0.02(-2.13%)
Feb 04, 2020 0.7800 1.030 0.7595 0.9400 646,746 +0.14(+17.57%)
Feb 03, 2020 0.7793 0.8100 0.7500 0.7995 30,721 +0.02(+3.05%)
Jan 31, 2020 0.7724 0.8050 0.7723 0.7758 12,800 -0.00(-0.21%)
Jan 30, 2020 0.8000 0.8100 0.7700 0.7774 24,171 -0.01(-1.84%)
Jan 29, 2020 0.7701 0.8375 0.7701 0.7920 40,919 +0.01(+1.53%)
Jan 28, 2020 0.7751 0.8000 0.7751 0.7801 17,168 -0.01(-1.56%)
Jan 27, 2020 0.7700 0.8150 0.7300 0.7925 37,004 +0.00(+0.32%)
Jan 24, 2020 0.8500 0.8500 0.7739 0.7900 21,300 -0.04(-5.38%)
Jan 23, 2020 0.8350 0.8600 0.7641 0.8349 71,097 -0.00(-0.13%)
Jan 22, 2020 0.8500 0.8800 0.8350 0.8360 24,644 -0.01(-1.65%)
Jan 21, 2020 0.9200 0.9200 0.8350 0.8500 53,221 -0.03(-3.53%)
Jan 17, 2020 0.9100 0.9499 0.8700 0.8811 137,100 +0.00(+0.12%)
Jan 16, 2020 0.8200 0.9400 0.8100 0.8800 421,531 +0.06(+7.33%)
Jan 15, 2020 0.7500 0.8300 0.7500 0.8199 152,951 +0.05(+6.48%)
Jan 14, 2020 0.7500 0.7800 0.7500 0.7700 59,189 +0.01(+1.32%)
Jan 13, 2020 0.7900 0.7901 0.7500 0.7600 44,538 -0.02(-2.10%)
Jan 10, 2020 0.8100 0.8161 0.7357 0.7763 97,400 -0.03(-4.16%)
Jan 09, 2020 0.7700 0.8400 0.7700 0.8100 171,773 +0.03(+4.09%)
Jan 08, 2020 0.7600 0.7800 0.7500 0.7782 48,145 -0.01(-0.89%)
Jan 07, 2020 0.7700 0.7999 0.7300 0.7852 87,702 -0.01(-1.85%)
Jan 06, 2020 0.8300 0.8400 0.7800 0.8000 69,150 +0.01(+1.27%)
Jan 03, 2020 0.8100 0.8400 0.7759 0.7900 61,500 -0.03(-3.13%)
Jan 02, 2020 0.7572 0.8390 0.7572 0.8155 101,493 +0.04(+4.79%)
Dec 31, 2019 0.8000 0.8200 0.7200 0.7782 90,900 -0.02(-2.63%)
Dec 30, 2019 0.7450 0.8250 0.7100 0.7992 350,717 +0.07(+9.28%)
Dec 27, 2019 0.7450 0.7450 0.7000 0.7313 55,400 -0.00(-0.19%)
Dec 26, 2019 0.7011 0.7462 0.7000 0.7327 39,115 +0.00(+0.37%)
Dec 24, 2019 0.7500 0.7500 0.7200 0.7300 7,800 -0.01(-1.35%)
Dec 23, 2019 0.7300 0.7500 0.7200 0.7400 21,367 -0.02(-2.63%)
Dec 20, 2019 0.7400 0.7700 0.7350 0.7600 16,500 +0.01(+1.95%)
Dec 19, 2019 0.7350 0.7500 0.7100 0.7455 9,961 -0.00(-0.60%)
Dec 18, 2019 0.7300 0.7600 0.7000 0.7500 96,487 +0.04(+6.23%)
Dec 17, 2019 0.7100 0.7499 0.7001 0.7060 34,531 -0.01(-1.94%)
Dec 16, 2019 0.6900 0.7500 0.6900 0.7200 71,141 -0.04(-4.64%)
Dec 13, 2019 0.7700 0.7798 0.7000 0.7550 49,200 -0.01(-0.66%)
Dec 12, 2019 0.7600 0.8300 0.7300 0.7600 76,133 -0.02(-2.56%)
Dec 11, 2019 0.7200 0.7900 0.6800 0.7800 217,832 +0.06(+8.64%)
Dec 10, 2019 0.7400 0.7400 0.7000 0.7180 34,917 -0.02(-2.50%)
Dec 09, 2019 0.7516 0.7719 0.6601 0.7364 98,749 -0.04(-5.59%)
Dec 06, 2019 0.7732 0.7900 0.7506 0.7800 39,500 +0.00(+0.00%)
Dec 05, 2019 0.7978 0.8000 0.7600 0.7800 33,522 -0.04(-4.88%)
Dec 04, 2019 0.8500 0.8500 0.7700 0.8200 145,023 +0.01(+0.81%)
Dec 03, 2019 0.7968 0.8762 0.7500 0.8134 342,305 +0.02(+2.08%)
Dec 02, 2019 0.7800 0.8000 0.7503 0.7968 92,047 +0.01(+1.72%)
Nov 29, 2019 0.7900 0.8000 0.7799 0.7833 4,400 -0.02(-2.09%)
Nov 27, 2019 0.7800 0.8000 0.7700 0.8000 21,900 +0.02(+2.54%)
Nov 26, 2019 0.8300 0.8300 0.7802 0.7802 29,036 -0.03(-3.69%)
Nov 25, 2019 0.8200 0.8400 0.7800 0.8101 82,781 +0.02(+2.53%)
Nov 22, 2019 0.8500 0.8500 0.7702 0.7901 121,900 -0.09(-10.19%)
Nov 21, 2019 0.8700 0.9050 0.8200 0.8797 58,082 -0.01(-1.15%)
Nov 20, 2019 0.9200 1.000 0.8800 0.8899 70,916 -0.03(-3.27%)
Nov 19, 2019 1.030 1.030 0.8500 0.9200 254,207 -0.15(-14.02%)
Nov 18, 2019 1.050 1.110 0.9600 1.070 279,239 +0.06(+5.94%)
Nov 15, 2019 1.000 1.540 0.9700 1.010 3,249,500 +0.25(+33.63%)
Nov 14, 2019 0.9100 0.9200 0.7000 0.7558 68,113 -0.15(-16.95%)
Nov 13, 2019 0.9800 0.9800 0.9100 0.9100 10,096 -0.05(-5.21%)
Nov 12, 2019 0.9600 1.010 0.9100 0.9600 7,295 +0.00(+0.00%)
Nov 11, 2019 1.000 1.015 0.9600 0.9600 11,135 +0.00(+0.00%)
Nov 08, 2019 0.9100 1.050 0.9100 0.9600 19,100 -0.04(-4.00%)
Nov 07, 2019 1.010 1.060 0.9333 1.000 51,213 -0.02(-1.96%)
Nov 06, 2019 1.040 1.060 1.020 1.020 7,909 +0.01(+0.85%)
Nov 05, 2019 1.080 1.080 1.010 1.011 13,920 -0.05(-4.58%)
Nov 04, 2019 1.080 1.080 1.014 1.060 14,768 +0.01(+0.95%)
Nov 01, 2019 1.040 1.080 1.010 1.050 8,200 +0.06(+6.06%)
Oct 31, 2019 1.080 1.080 0.9800 0.9900 42,871 -0.08(-7.48%)
Oct 30, 2019 1.060 1.140 1.050 1.070 34,438 +0.00(+0.00%)
Oct 29, 2019 1.110 1.150 1.050 1.070 60,130 -0.06(-5.31%)
Oct 28, 2019 1.180 1.180 1.060 1.130 11,307 +0.03(+2.73%)
Oct 25, 2019 1.060 1.190 1.020 1.100 92,700 +0.05(+4.76%)
Oct 24, 2019 1.170 1.170 1.020 1.050 67,691 -0.12(-10.26%)
Oct 23, 2019 1.210 1.210 1.150 1.170 10,511 -0.02(-1.70%)
Oct 22, 2019 1.200 1.290 1.150 1.190 64,757 +0.00(+0.02%)
Oct 21, 2019 1.260 1.350 1.190 1.190 41,046 -0.07(-5.56%)
Oct 18, 2019 1.180 1.280 1.180 1.260 44,300 +0.07(+5.88%)
Oct 17, 2019 1.210 1.270 1.150 1.190 71,701 -0.06(-4.80%)
Oct 16, 2019 1.310 1.550 1.220 1.250 452,489 -0.03(-2.34%)
Oct 15, 2019 1.230 1.300 1.200 1.280 36,802 +0.07(+5.79%)
Oct 14, 2019 1.170 1.220 1.150 1.210 5,281 +0.04(+3.42%)
Oct 11, 2019 1.150 1.250 1.150 1.170 18,500 +0.02(+1.74%)
Oct 10, 2019 1.190 1.190 1.150 1.150 1,860 -0.04(-3.36%)
Oct 09, 2019 1.190 1.290 1.190 1.190 30,305 -0.01(-0.83%)
Oct 08, 2019 1.190 1.210 1.160 1.200 14,449 +0.02(+1.69%)
Oct 07, 2019 1.170 1.200 1.170 1.180 1,813 -0.01(-0.84%)
Oct 04, 2019 1.180 1.200 1.120 1.190 12,800 +0.02(+1.34%)
Oct 03, 2019 1.168 1.180 1.120 1.174 13,356 -0.01(-0.48%)
Oct 02, 2019 1.160 1.210 1.150 1.180 12,804 +0.04(+3.51%)
Oct 01, 2019 1.170 1.220 1.120 1.140 33,870 -0.03(-2.56%)
Sep 30, 2019 1.250 1.260 1.150 1.170 15,473 -0.05(-4.10%)
Sep 27, 2019 1.250 1.270 1.210 1.220 12,500 -0.04(-3.17%)
Sep 26, 2019 1.270 1.280 1.250 1.260 31,541 -0.03(-2.33%)
Sep 25, 2019 1.280 1.300 1.270 1.290 13,256 -0.02(-1.53%)
Sep 24, 2019 1.350 1.350 1.230 1.310 33,889 -0.05(-3.68%)
Sep 23, 2019 1.400 1.400 1.310 1.360 11,681 -0.02(-1.45%)
Sep 20, 2019 1.318 1.380 1.318 1.380 7,800 +0.05(+3.76%)
Sep 19, 2019 1.340 1.430 1.300 1.330 22,233 -0.03(-2.21%)
Sep 18, 2019 1.370 1.640 1.270 1.360 300,585 +0.04(+3.03%)
Sep 17, 2019 1.350 1.370 1.320 1.320 3,327 -0.05(-3.65%)
Sep 16, 2019 1.310 1.400 1.310 1.370 23,674 +0.01(+1.09%)
Sep 13, 2019 1.327 1.370 1.310 1.355 8,200 +0.06(+4.25%)
Sep 12, 2019 1.340 1.379 1.300 1.300 22,915 -0.02(-1.52%)
Sep 11, 2019 1.320 1.440 1.290 1.320 48,213 +0.01(+0.81%)
Sep 10, 2019 1.270 1.346 1.270 1.309 7,646 -0.02(-1.55%)
Sep 09, 2019 1.340 1.380 1.304 1.330 11,919 +0.01(+0.76%)
Sep 06, 2019 1.310 1.340 1.310 1.320 6,700 +0.02(+1.46%)
Sep 05, 2019 1.290 1.380 1.280 1.301 32,631 +0.02(+1.64%)
Sep 04, 2019 1.300 1.320 1.260 1.280 21,273 -0.02(-1.54%)
Sep 03, 2019 1.300 1.330 1.260 1.300 10,083 +0.02(+1.56%)
Aug 30, 2019 1.310 1.340 1.270 1.280 19,200 -0.04(-3.03%)
Aug 29, 2019 1.320 1.363 1.294 1.320 31,823 +0.00(+0.00%)
Aug 28, 2019 1.300 1.420 1.250 1.320 100,216 -0.03(-2.22%)
Aug 27, 2019 1.310 1.860 1.230 1.350 709,378 +0.10(+8.00%)
Aug 26, 2019 1.260 1.340 1.240 1.250 53,989 -0.01(-0.79%)
Aug 23, 2019 1.310 1.394 1.220 1.260 39,000 -0.05(-3.82%)
Aug 22, 2019 1.440 1.450 1.266 1.310 41,517 -0.14(-9.66%)
Aug 21, 2019 1.200 1.600 1.200 1.450 235,906 +0.26(+21.85%)
Aug 20, 2019 1.130 1.220 1.120 1.190 17,465 +0.04(+3.48%)
Aug 19, 2019 1.140 1.220 1.110 1.150 31,756 +0.04(+3.51%)
Aug 16, 2019 1.020 1.220 1.000 1.111 27,600 -0.02(-1.68%)
Aug 15, 2019 1.320 1.320 1.030 1.130 45,401 -0.16(-12.40%)
Aug 14, 2019 1.350 1.390 1.280 1.290 85,235 -0.21(-14.00%)
Aug 13, 2019 1.540 1.540 1.410 1.500 29,810 -0.03(-1.96%)
Aug 12, 2019 1.370 1.650 1.370 1.530 311,810 +0.17(+12.50%)
Aug 09, 2019 1.380 1.380 1.340 1.360 11,300 -0.02(-1.45%)
Aug 08, 2019 1.450 1.450 1.340 1.380 7,353 -0.02(-1.43%)
Aug 07, 2019 1.380 1.420 1.330 1.400 13,444 +0.04(+2.94%)
Aug 06, 2019 1.350 1.450 1.320 1.360 17,820 +0.03(+2.51%)
Aug 05, 2019 1.380 1.460 1.317 1.327 8,425 -0.04(-3.16%)
Aug 02, 2019 1.360 1.420 1.359 1.370 5,600 -0.06(-4.20%)
Aug 01, 2019 1.540 1.540 1.280 1.430 63,254 -0.07(-4.67%)
Jul 31, 2019 1.550 1.560 1.500 1.500 74,065 -0.09(-5.66%)
Jul 30, 2019 1.560 1.630 1.520 1.590 22,824 +0.00(+0.00%)
Jul 29, 2019 1.560 1.710 1.500 1.590 145,411 +0.07(+4.32%)
Jul 26, 2019 1.510 1.590 1.500 1.524 7,100 +0.00(+0.28%)
Jul 25, 2019 1.590 1.630 1.440 1.520 35,376 -0.08(-5.00%)
Jul 24, 2019 1.560 1.600 1.450 1.600 42,599 +0.06(+3.90%)
Jul 23, 2019 1.600 1.630 1.510 1.540 18,670 -0.07(-4.35%)
Jul 22, 2019 1.570 1.750 1.410 1.610 156,134 -0.04(-2.42%)
Jul 19, 2019 1.445 2.080 1.445 1.650 1,553,000 +0.24(+17.02%)
Jul 18, 2019 1.450 1.450 1.320 1.410 11,203 -0.04(-2.76%)
Jul 17, 2019 1.410 1.480 1.400 1.450 17,489 +0.02(+1.41%)
Jul 16, 2019 1.490 1.500 1.430 1.430 34,987 -0.04(-2.73%)
Jul 15, 2019 1.540 1.540 1.450 1.470 19,293 -0.08(-5.02%)
Jul 12, 2019 1.520 1.597 1.460 1.548 75,900 +0.06(+3.87%)
Jul 11, 2019 1.469 1.500 1.466 1.490 14,929 -0.04(-2.61%)
Jul 10, 2019 1.540 1.590 1.450 1.530 31,460 +0.04(+2.75%)
Jul 09, 2019 1.497 1.500 1.460 1.489 12,537 -0.00(-0.07%)
Jul 08, 2019 1.510 1.510 1.460 1.490 9,761 -0.02(-1.32%)
Jul 05, 2019 1.500 1.512 1.430 1.510 8,900 -0.00(-0.25%)
Jul 03, 2019 1.510 1.525 1.470 1.514 29,400 +0.00(+0.25%)
Jul 02, 2019 1.530 1.550 1.500 1.510 28,749 -0.05(-3.21%)
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.