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

Cantalope Inc (NQ: CTLP )

6.170 -0.100 (-1.59%)
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 (%)
Nov 30, 2022 3.590 3.660 3.450 3.630 1,404,076 +0.05(+1.40%)
Nov 29, 2022 3.430 3.610 3.340 3.580 650,323 +0.20(+5.92%)
Nov 28, 2022 3.410 3.475 3.320 3.380 236,906 -0.04(-1.17%)
Nov 25, 2022 3.410 3.460 3.245 3.420 125,798 +0.02(+0.59%)
Nov 23, 2022 3.350 3.500 3.250 3.400 218,680 +0.09(+2.72%)
Nov 22, 2022 3.270 3.360 3.170 3.310 234,593 +0.03(+0.91%)
Nov 21, 2022 3.460 3.460 3.230 3.280 404,235 -0.11(-3.24%)
Nov 18, 2022 3.390 3.410 3.285 3.390 202,265 +0.08(+2.42%)
Nov 17, 2022 3.370 3.440 3.180 3.310 212,619 -0.14(-4.06%)
Nov 16, 2022 3.250 3.500 3.250 3.450 316,645 +0.16(+4.86%)
Nov 15, 2022 3.330 3.390 3.210 3.290 448,050 +0.02(+0.61%)
Nov 14, 2022 3.190 3.330 3.187 3.270 557,126 +0.04(+1.24%)
Nov 11, 2022 2.950 3.320 2.950 3.230 627,292 +0.26(+8.75%)
Nov 10, 2022 3.020 3.130 2.940 2.970 485,717 +0.12(+4.39%)
Nov 09, 2022 3.200 3.200 2.840 2.845 533,955 -0.36(-11.37%)
Nov 08, 2022 3.150 3.310 2.770 3.210 1,228,755 -0.12(-3.60%)
Nov 07, 2022 3.370 3.380 3.110 3.330 541,858 -0.04(-1.19%)
Nov 04, 2022 3.370 3.390 3.280 3.370 278,173 +0.04(+1.20%)
Nov 03, 2022 3.270 3.375 3.170 3.330 291,106 +0.02(+0.60%)
Nov 02, 2022 3.360 3.470 3.300 3.310 240,028 -0.08(-2.36%)
Nov 01, 2022 3.380 3.490 3.320 3.390 270,836 +0.04(+1.19%)
Oct 31, 2022 3.260 3.400 3.260 3.350 345,211 +0.08(+2.45%)
Oct 28, 2022 3.290 3.300 3.230 3.270 194,250 +0.00(+0.00%)
Oct 27, 2022 3.320 3.350 3.250 3.270 263,503 -0.01(-0.30%)
Oct 26, 2022 3.290 3.330 3.180 3.280 417,692 +0.01(+0.31%)
Oct 25, 2022 3.270 3.340 3.230 3.270 363,943 +0.01(+0.31%)
Oct 24, 2022 3.290 3.300 3.190 3.260 283,010 +0.02(+0.62%)
Oct 21, 2022 3.210 3.280 3.105 3.240 295,443 +0.04(+1.25%)
Oct 20, 2022 3.250 3.320 3.160 3.200 340,855 -0.04(-1.23%)
Oct 19, 2022 3.110 3.290 3.020 3.240 1,015,684 +0.09(+2.86%)
Oct 18, 2022 3.260 3.260 3.110 3.150 390,948 -0.04(-1.25%)
Oct 17, 2022 3.280 3.350 3.140 3.190 350,365 -0.01(-0.31%)
Oct 14, 2022 3.460 3.460 3.180 3.200 216,104 -0.22(-6.43%)
Oct 13, 2022 3.260 3.460 3.210 3.420 356,686 +0.08(+2.40%)
Oct 12, 2022 3.410 3.420 3.310 3.340 280,392 -0.06(-1.76%)
Oct 11, 2022 3.290 3.410 3.170 3.400 471,407 +0.09(+2.72%)
Oct 10, 2022 3.260 3.320 3.130 3.310 392,085 +0.04(+1.22%)
Oct 07, 2022 3.360 3.360 3.190 3.270 380,965 -0.12(-3.54%)
Oct 06, 2022 3.510 3.570 3.350 3.390 421,430 -0.12(-3.42%)
Oct 05, 2022 3.610 3.610 3.450 3.510 394,714 -0.12(-3.31%)
Oct 04, 2022 3.720 3.865 3.620 3.630 375,954 -0.04(-1.22%)
Oct 03, 2022 3.590 3.730 3.540 3.675 716,509 +0.19(+5.60%)
Sep 30, 2022 3.560 3.590 3.450 3.480 623,856 -0.06(-1.69%)
Sep 29, 2022 3.700 3.720 3.470 3.540 603,033 -0.25(-6.60%)
Sep 28, 2022 3.710 3.850 3.680 3.790 379,842 +0.06(+1.61%)
Sep 27, 2022 3.790 3.850 3.650 3.730 238,960 -0.02(-0.53%)
Sep 26, 2022 3.860 3.940 3.710 3.750 286,456 -0.14(-3.60%)
Sep 23, 2022 3.910 3.980 3.830 3.890 245,073 -0.07(-1.77%)
Sep 22, 2022 4.060 4.080 3.850 3.960 458,698 -0.17(-4.12%)
Sep 21, 2022 4.260 4.290 4.115 4.130 187,198 -0.12(-2.82%)
Sep 20, 2022 4.250 4.390 4.100 4.250 307,576 -0.07(-1.62%)
Sep 19, 2022 4.170 4.364 4.130 4.320 319,999 +0.10(+2.37%)
Sep 16, 2022 4.420 4.465 4.125 4.220 1,176,597 -0.36(-7.86%)
Sep 15, 2022 4.430 4.640 4.220 4.580 493,388 +0.12(+2.69%)
Sep 14, 2022 4.560 4.571 4.160 4.460 490,478 -0.10(-2.19%)
Sep 13, 2022 4.700 4.700 4.510 4.560 273,678 -0.24(-5.00%)
Sep 12, 2022 5.040 5.075 4.670 4.800 482,352 -0.28(-5.51%)
Sep 09, 2022 5.600 5.630 4.960 5.080 463,554 -0.37(-6.79%)
Sep 08, 2022 5.560 5.605 5.410 5.450 439,391 -0.23(-4.05%)
Sep 07, 2022 5.580 5.800 5.550 5.680 164,970 +0.15(+2.71%)
Sep 06, 2022 5.600 5.662 5.330 5.530 118,284 -0.04(-0.72%)
Sep 02, 2022 6.220 6.220 5.460 5.570 123,786 -0.54(-8.84%)
Sep 01, 2022 6.280 6.280 5.650 6.110 151,858 -0.26(-4.08%)
Aug 31, 2022 6.420 6.600 6.140 6.370 360,122 -0.03(-0.47%)
Aug 30, 2022 6.180 6.440 5.820 6.400 206,182 +0.23(+3.73%)
Aug 29, 2022 5.570 6.225 5.530 6.170 228,585 +0.48(+8.44%)
Aug 26, 2022 5.980 5.980 5.670 5.690 91,720 -0.34(-5.64%)
Aug 25, 2022 5.940 6.040 5.800 6.030 89,572 +0.15(+2.55%)
Aug 24, 2022 5.900 5.990 5.870 5.880 75,007 -0.02(-0.34%)
Aug 23, 2022 5.840 5.970 5.840 5.900 93,369 +0.04(+0.68%)
Aug 22, 2022 5.980 5.980 5.830 5.860 88,419 -0.23(-3.78%)
Aug 19, 2022 6.290 6.290 5.880 6.090 127,192 -0.32(-4.99%)
Aug 18, 2022 6.210 6.490 6.180 6.410 87,040 +0.17(+2.72%)
Aug 17, 2022 6.710 6.710 6.210 6.240 169,543 -0.56(-8.24%)
Aug 16, 2022 6.810 6.890 6.730 6.800 124,561 -0.03(-0.44%)
Aug 15, 2022 6.610 6.900 6.570 6.830 90,104 +0.15(+2.25%)
Aug 12, 2022 6.350 6.690 6.350 6.680 113,807 +0.33(+5.20%)
Aug 11, 2022 6.430 6.430 6.230 6.350 45,946 +0.01(+0.16%)
Aug 10, 2022 6.360 6.415 6.260 6.340 63,914 +0.18(+2.92%)
Aug 09, 2022 6.120 6.215 6.060 6.160 59,952 -0.03(-0.48%)
Aug 08, 2022 6.350 6.360 6.140 6.190 81,963 -0.07(-1.12%)
Aug 05, 2022 6.300 6.380 6.067 6.260 98,577 -0.12(-1.88%)
Aug 04, 2022 6.390 6.420 6.260 6.380 85,453 +0.07(+1.11%)
Aug 03, 2022 6.300 6.400 6.010 6.310 183,964 +0.13(+2.10%)
Aug 02, 2022 6.040 6.290 5.970 6.180 84,341 +0.10(+1.64%)
Aug 01, 2022 6.000 6.117 5.870 6.080 120,945 +0.01(+0.16%)
Jul 29, 2022 5.860 6.100 5.770 6.070 182,148 +0.21(+3.58%)
Jul 28, 2022 5.660 5.870 5.590 5.860 107,285 +0.21(+3.72%)
Jul 27, 2022 5.650 5.720 5.550 5.650 338,046 +0.04(+0.71%)
Jul 26, 2022 5.770 5.770 5.525 5.610 85,448 -0.16(-2.77%)
Jul 25, 2022 5.730 5.800 5.675 5.770 91,329 +0.04(+0.70%)
Jul 22, 2022 6.000 6.000 5.620 5.730 126,805 -0.28(-4.66%)
Jul 21, 2022 5.940 6.050 5.920 6.010 110,860 -0.01(-0.17%)
Jul 20, 2022 5.710 6.040 5.710 6.020 86,125 +0.36(+6.36%)
Jul 19, 2022 5.610 5.690 5.550 5.660 81,026 +0.16(+2.91%)
Jul 18, 2022 5.630 5.670 5.480 5.500 65,477 -0.06(-1.08%)
Jul 15, 2022 5.720 5.720 5.540 5.560 115,287 -0.02(-0.36%)
Jul 14, 2022 5.470 5.640 5.355 5.580 160,625 +0.08(+1.45%)
Jul 13, 2022 5.240 5.560 5.240 5.500 133,776 +0.17(+3.19%)
Jul 12, 2022 5.230 5.360 5.195 5.330 102,228 +0.11(+2.11%)
Jul 11, 2022 5.310 5.360 5.140 5.220 104,410 -0.11(-2.06%)
Jul 08, 2022 5.440 5.500 5.300 5.330 88,707 -0.19(-3.44%)
Jul 07, 2022 5.320 5.550 5.320 5.520 106,971 +0.19(+3.56%)
Jul 06, 2022 5.720 5.720 5.330 5.330 90,491 -0.36(-6.33%)
Jul 05, 2022 5.560 5.780 5.310 5.690 198,285 +0.02(+0.35%)
Jul 01, 2022 5.590 5.700 5.500 5.670 194,139 +0.07(+1.25%)
Jun 30, 2022 5.280 5.650 5.160 5.600 439,744 +0.21(+3.90%)
Jun 29, 2022 5.320 5.400 5.210 5.390 196,927 +0.04(+0.75%)
Jun 28, 2022 5.540 5.610 5.330 5.350 121,488 -0.20(-3.60%)
Jun 27, 2022 5.830 5.900 5.530 5.550 145,670 -0.21(-3.65%)
Jun 24, 2022 5.830 5.910 5.660 5.760 1,155,018 -0.03(-0.52%)
Jun 23, 2022 5.690 5.830 5.620 5.790 247,946 +0.18(+3.21%)
Jun 22, 2022 5.190 5.630 5.190 5.610 243,234 +0.33(+6.25%)
Jun 21, 2022 5.280 5.440 5.230 5.280 154,396 +0.07(+1.34%)
Jun 17, 2022 4.900 5.250 4.775 5.210 892,311 +0.40(+8.32%)
Jun 16, 2022 4.790 4.930 4.501 4.810 222,868 -0.12(-2.43%)
Jun 15, 2022 4.780 4.980 4.770 4.930 215,079 +0.24(+5.12%)
Jun 14, 2022 4.620 4.740 4.460 4.690 136,414 +0.09(+1.96%)
Jun 13, 2022 4.790 4.790 4.540 4.600 202,702 -0.39(-7.82%)
Jun 10, 2022 5.060 5.060 4.950 4.990 118,741 -0.09(-1.77%)
Jun 09, 2022 5.120 5.260 5.050 5.080 154,653 -0.09(-1.74%)
Jun 08, 2022 5.270 5.370 5.150 5.170 108,195 -0.15(-2.82%)
Jun 07, 2022 5.270 5.400 5.225 5.320 136,285 -0.04(-0.75%)
Jun 06, 2022 5.250 5.450 5.190 5.360 191,153 +0.16(+3.08%)
Jun 03, 2022 5.510 5.560 5.190 5.200 122,195 -0.40(-7.14%)
Jun 02, 2022 5.100 5.600 5.080 5.600 398,211 +0.48(+9.37%)
Jun 01, 2022 5.290 5.350 5.110 5.120 176,054 -0.12(-2.29%)
May 31, 2022 5.170 5.250 5.040 5.240 644,216 +0.10(+1.95%)
May 27, 2022 5.180 5.200 5.080 5.140 233,314 +0.01(+0.19%)
May 26, 2022 5.120 5.347 5.090 5.130 297,996 +0.07(+1.38%)
May 25, 2022 4.690 5.080 4.604 5.060 1,276,530 +0.38(+8.12%)
May 24, 2022 4.670 4.700 4.330 4.680 327,304 +0.03(+0.65%)
May 23, 2022 4.600 4.670 4.280 4.650 404,275 +0.11(+2.42%)
May 20, 2022 4.650 4.650 4.370 4.540 416,092 -0.04(-0.87%)
May 19, 2022 4.510 4.705 4.455 4.580 234,072 +0.03(+0.66%)
May 18, 2022 4.570 4.610 4.470 4.550 236,650 -0.10(-2.15%)
May 17, 2022 4.620 4.710 4.480 4.650 155,511 +0.14(+3.10%)
May 16, 2022 4.480 4.717 4.480 4.510 188,103 -0.06(-1.31%)
May 13, 2022 4.600 4.680 4.450 4.570 263,512 +0.09(+2.01%)
May 12, 2022 4.460 4.570 4.380 4.480 235,909 -0.03(-0.67%)
May 11, 2022 4.890 4.990 4.475 4.510 187,259 -0.41(-8.33%)
May 10, 2022 4.840 5.000 4.645 4.920 160,428 +0.15(+3.14%)
May 09, 2022 5.130 5.250 4.740 4.770 311,146 -0.50(-9.49%)
May 06, 2022 5.380 5.530 5.139 5.270 322,171 -0.01(-0.19%)
May 05, 2022 5.440 5.510 5.119 5.280 328,776 -0.22(-4.00%)
May 04, 2022 5.380 5.530 5.180 5.500 231,773 +0.12(+2.23%)
May 03, 2022 5.470 5.550 5.355 5.380 132,824 -0.09(-1.65%)
May 02, 2022 5.470 5.500 5.270 5.470 182,500 +0.00(+0.00%)
Apr 29, 2022 5.530 5.700 5.430 5.470 234,514 -0.08(-1.44%)
Apr 28, 2022 5.560 5.660 5.350 5.550 407,256 +0.07(+1.28%)
Apr 27, 2022 5.320 5.520 5.270 5.480 233,055 +0.15(+2.81%)
Apr 26, 2022 5.390 5.430 5.150 5.330 505,721 -0.12(-2.20%)
Apr 25, 2022 5.090 5.460 5.090 5.450 195,320 +0.27(+5.21%)
Apr 22, 2022 5.290 5.380 5.080 5.180 181,355 -0.12(-2.26%)
Apr 21, 2022 5.500 5.570 5.240 5.300 190,569 -0.10(-1.85%)
Apr 20, 2022 5.500 5.560 5.370 5.400 141,381 -0.04(-0.74%)
Apr 19, 2022 5.230 5.520 5.230 5.440 113,165 +0.17(+3.23%)
Apr 18, 2022 5.430 5.430 5.200 5.270 135,495 -0.16(-2.95%)
Apr 14, 2022 5.740 5.740 5.430 5.430 117,557 -0.27(-4.74%)
Apr 13, 2022 5.670 5.780 5.570 5.700 180,587 +0.01(+0.18%)
Apr 12, 2022 5.950 6.000 5.620 5.690 145,737 -0.15(-2.57%)
Apr 11, 2022 5.950 6.070 5.790 5.840 145,470 -0.19(-3.15%)
Apr 08, 2022 6.230 6.230 6.020 6.030 241,792 -0.20(-3.21%)
Apr 07, 2022 6.440 6.510 6.160 6.230 196,477 -0.28(-4.30%)
Apr 06, 2022 6.730 6.800 6.400 6.510 174,061 -0.37(-5.38%)
Apr 05, 2022 6.930 6.940 6.748 6.880 491,875 -0.05(-0.72%)
Apr 04, 2022 6.910 7.020 6.860 6.930 206,420 +0.05(+0.73%)
Apr 01, 2022 6.770 6.990 6.770 6.880 506,952 +0.11(+1.62%)
Mar 31, 2022 6.740 6.870 6.650 6.770 258,039 +0.04(+0.59%)
Mar 30, 2022 6.910 6.950 6.720 6.730 150,996 -0.16(-2.32%)
Mar 29, 2022 6.770 7.005 6.602 6.890 342,055 +0.25(+3.77%)
Mar 28, 2022 6.620 6.690 6.490 6.640 511,132 +0.01(+0.15%)
Mar 25, 2022 6.730 6.830 6.600 6.630 138,181 -0.12(-1.70%)
Mar 24, 2022 6.780 6.780 6.560 6.745 609,063 +0.00(+0.07%)
Mar 23, 2022 6.860 7.090 6.720 6.740 113,640 -0.23(-3.30%)
Mar 22, 2022 6.980 7.090 6.910 6.970 273,289 +0.01(+0.14%)
Mar 21, 2022 7.280 7.280 6.900 6.960 126,736 -0.30(-4.13%)
Mar 18, 2022 7.040 7.450 7.040 7.260 356,323 +0.21(+2.98%)
Mar 17, 2022 6.860 7.055 6.840 7.050 104,351 +0.10(+1.44%)
Mar 16, 2022 6.980 7.140 6.750 6.950 107,227 +0.10(+1.46%)
Mar 15, 2022 6.560 6.890 6.530 6.850 179,020 +0.34(+5.22%)
Mar 14, 2022 6.840 7.060 6.495 6.510 133,019 -0.31(-4.55%)
Mar 11, 2022 7.250 7.250 6.810 6.820 157,020 -0.38(-5.28%)
Mar 10, 2022 7.060 7.260 6.930 7.200 110,270 -0.04(-0.55%)
Mar 09, 2022 7.080 7.260 7.080 7.240 95,015 +0.38(+5.54%)
Mar 08, 2022 6.580 7.000 6.500 6.860 185,133 +0.25(+3.78%)
Mar 07, 2022 6.930 7.000 6.558 6.610 181,508 -0.40(-5.71%)
Mar 04, 2022 7.380 7.490 6.975 7.010 151,737 -0.47(-6.28%)
Mar 03, 2022 7.860 7.860 7.400 7.480 161,315 -0.29(-3.73%)
Mar 02, 2022 7.630 7.830 7.550 7.770 104,792 +0.18(+2.37%)
Mar 01, 2022 7.770 7.832 7.510 7.590 86,751 -0.18(-2.32%)
Feb 28, 2022 7.660 7.880 7.360 7.770 328,094 +0.03(+0.39%)
Feb 25, 2022 7.510 7.810 7.340 7.740 204,484 +0.28(+3.75%)
Feb 24, 2022 6.830 7.470 6.690 7.460 185,909 +0.43(+6.12%)
Feb 23, 2022 7.470 7.490 6.990 7.030 154,914 -0.34(-4.61%)
Feb 22, 2022 7.440 7.630 7.290 7.370 119,047 -0.15(-1.99%)
Feb 18, 2022 7.520 0 -0.03(-0.40%)
Feb 17, 2022 7.900 7.925 7.520 7.550 82,817 -0.46(-5.74%)
Feb 16, 2022 7.970 8.090 7.920 8.010 116,643 -0.06(-0.74%)
Feb 15, 2022 7.830 8.130 7.820 8.070 1,463,470 +0.50(+6.61%)
Feb 14, 2022 7.540 7.750 7.450 7.570 134,056 +0.03(+0.40%)
Feb 11, 2022 7.660 7.710 7.470 7.540 119,390 -0.06(-0.79%)
Feb 10, 2022 7.780 7.950 7.570 7.600 211,033 -0.38(-4.76%)
Feb 09, 2022 8.160 8.240 7.840 7.980 327,455 +0.02(+0.25%)
Feb 08, 2022 8.000 8.060 7.830 7.960 122,217 -0.06(-0.75%)
Feb 07, 2022 7.860 8.100 7.830 8.020 119,949 +0.12(+1.52%)
Feb 04, 2022 7.980 8.065 7.460 7.900 210,079 +0.45(+6.04%)
Feb 03, 2022 7.740 7.400 7.450 155,870 -0.44(-5.58%)
Feb 02, 2022 8.170 8.180 7.850 7.890 169,462 -0.28(-3.43%)
Feb 01, 2022 8.450 8.450 8.080 8.170 160,158 -0.23(-2.74%)
Jan 31, 2022 7.750 8.460 8.400 393,016 +0.61(+7.83%)
Jan 28, 2022 7.440 7.800 7.250 7.790 248,433 +0.35(+4.70%)
Jan 27, 2022 7.550 7.800 7.390 7.440 225,399 -0.06(-0.80%)
Jan 26, 2022 7.910 7.975 7.460 7.500 165,551 -0.31(-3.97%)
Jan 25, 2022 7.800 8.030 7.635 7.810 148,355 -0.16(-2.01%)
Jan 24, 2022 7.570 8.110 7.380 7.970 287,615 +0.28(+3.64%)
Jan 21, 2022 8.000 8.210 7.690 7.690 226,570 -0.40(-4.94%)
Jan 20, 2022 8.000 8.530 8.000 8.090 123,814 +0.11(+1.38%)
Jan 19, 2022 8.020 8.260 7.900 7.980 178,759 +0.04(+0.50%)
Jan 18, 2022 8.160 8.175 7.790 7.940 181,581 -0.39(-4.68%)
Jan 14, 2022 8.330 0 -0.14(-1.65%)
Jan 13, 2022 8.500 8.639 8.390 8.470 131,502 -0.03(-0.35%)
Jan 12, 2022 8.820 9.050 8.500 8.500 1,240,840 -0.24(-2.75%)
Jan 11, 2022 8.300 8.820 8.300 8.740 139,197 +0.24(+2.82%)
Jan 10, 2022 8.370 8.510 8.067 8.500 185,927 +0.05(+0.59%)
Jan 07, 2022 8.590 8.640 8.400 8.450 179,463 -0.19(-2.20%)
Jan 06, 2022 8.260 8.740 8.060 8.640 184,109 +0.34(+4.10%)
Jan 05, 2022 8.440 8.500 8.150 8.300 223,359 -0.15(-1.78%)
Jan 04, 2022 8.530 8.860 8.310 8.450 183,425 -0.10(-1.17%)
Jan 03, 2022 8.990 9.000 8.400 8.550 175,727 -0.33(-3.72%)
Dec 31, 2021 8.580 9.000 8.450 8.880 294,755 +0.23(+2.66%)
Dec 30, 2021 8.640 9.200 8.610 8.650 337,520 +0.54(+6.66%)
Dec 29, 2021 7.970 8.260 7.884 8.110 272,946 +0.17(+2.14%)
Dec 28, 2021 8.090 8.210 7.920 7.940 271,254 -0.24(-2.93%)
Dec 27, 2021 8.150 8.270 8.050 8.180 148,172 +0.04(+0.49%)
Dec 23, 2021 8.140 8.300 7.810 8.140 98,809 +0.03(+0.37%)
Dec 22, 2021 7.850 8.160 7.680 8.110 158,768 +0.24(+3.05%)
Dec 21, 2021 7.360 7.870 7.360 7.870 239,432 +0.61(+8.40%)
Dec 20, 2021 7.690 7.690 7.245 7.260 194,749 -0.60(-7.63%)
Dec 17, 2021 7.840 8.090 7.620 7.860 785,036 +0.07(+0.90%)
Dec 16, 2021 8.420 8.508 7.750 7.790 306,167 -0.63(-7.48%)
Dec 15, 2021 8.480 8.480 8.040 8.420 336,212 -0.09(-1.06%)
Dec 14, 2021 8.570 8.750 8.310 8.510 233,154 -0.10(-1.16%)
Dec 13, 2021 8.500 8.710 8.490 8.610 240,803 +0.04(+0.47%)
Dec 10, 2021 8.740 8.800 8.520 8.570 282,876 -0.12(-1.38%)
Dec 09, 2021 8.980 9.040 8.630 8.690 178,708 -0.41(-4.51%)
Dec 08, 2021 9.100 9.260 9.000 9.100 165,688 -0.02(-0.22%)
Dec 07, 2021 9.170 9.370 9.070 9.120 212,264 +0.11(+1.22%)
Dec 06, 2021 8.940 9.160 8.660 9.010 196,289 +0.12(+1.35%)
Dec 03, 2021 9.070 9.070 8.680 8.890 241,479 -0.18(-1.98%)
Dec 02, 2021 8.920 9.130 8.830 9.070 184,172 +0.26(+2.95%)
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.