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

Ifresh Inc (NQ: IFMK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2020 0.9500 0.9600 0.9200 0.9400 132,462 -0.02(-2.11%)
Aug 28, 2020 0.9600 0.9800 0.9300 0.9603 305,600 -0.01(-1.00%)
Aug 27, 2020 1.010 1.040 0.9100 0.9700 2,257,246 +0.03(+3.30%)
Aug 26, 2020 0.9160 0.9500 0.9003 0.9390 258,680 +0.03(+3.21%)
Aug 25, 2020 0.8950 0.9397 0.8801 0.9098 155,551 -0.01(-1.11%)
Aug 24, 2020 0.9100 0.9700 0.9000 0.9200 383,347 -0.05(-5.12%)
Aug 21, 2020 0.9515 0.9800 0.9010 0.9696 801,500 -0.07(-6.77%)
Aug 20, 2020 0.8900 1.150 0.8600 1.040 4,136,182 +0.14(+15.56%)
Aug 19, 2020 0.8900 0.9200 0.8900 0.9000 143,190 -0.01(-1.10%)
Aug 18, 2020 0.9100 0.9200 0.8900 0.9100 142,096 -0.02(-1.69%)
Aug 17, 2020 0.9281 0.9281 0.9010 0.9256 67,759 +0.01(+1.16%)
Aug 14, 2020 0.9000 0.9300 0.8870 0.9150 120,400 -0.01(-1.18%)
Aug 13, 2020 0.8999 0.9500 0.8920 0.9259 202,948 -0.01(-1.40%)
Aug 12, 2020 0.9890 0.9894 0.8900 0.9390 537,045 -0.05(-4.62%)
Aug 11, 2020 1.020 1.050 0.9800 0.9845 346,159 -0.04(-3.48%)
Aug 10, 2020 1.080 1.170 0.9700 1.020 2,319,774 -0.07(-6.42%)
Aug 07, 2020 0.9000 1.190 0.8800 1.090 2,550,300 +0.18(+19.58%)
Aug 06, 2020 0.9100 0.9180 0.9001 0.9115 118,511 -0.02(-1.99%)
Aug 05, 2020 0.9500 0.9700 0.9200 0.9300 222,206 +0.00(+0.32%)
Aug 04, 2020 0.9213 0.9359 0.9100 0.9270 114,616 -0.01(-0.96%)
Aug 03, 2020 0.9600 0.9699 0.9160 0.9360 88,966 +0.01(+0.93%)
Jul 31, 2020 0.9200 0.9500 0.9200 0.9274 67,900 +0.01(+0.80%)
Jul 30, 2020 0.9600 0.9600 0.9000 0.9200 143,213 -0.02(-2.62%)
Jul 29, 2020 0.9301 0.9649 0.9100 0.9448 66,777 +0.01(+1.58%)
Jul 28, 2020 0.9411 0.9690 0.9297 0.9301 108,814 -0.01(-1.05%)
Jul 27, 2020 0.9600 1.000 0.9400 0.9400 115,484 -0.02(-2.08%)
Jul 24, 2020 0.9700 0.9700 0.9400 0.9600 152,400 -0.01(-1.03%)
Jul 23, 2020 1.030 1.050 0.9700 0.9700 206,890 -0.05(-4.90%)
Jul 22, 2020 1.050 1.080 0.9900 1.020 455,666 -0.02(-1.92%)
Jul 21, 2020 0.9900 1.090 0.9800 1.040 881,540 +0.04(+4.00%)
Jul 20, 2020 1.010 1.020 0.9800 1.000 114,371 -0.03(-2.90%)
Jul 17, 2020 0.9890 1.060 0.9500 1.030 267,400 +0.04(+4.14%)
Jul 16, 2020 0.9300 1.020 0.9200 0.9890 696,914 +0.03(+3.57%)
Jul 15, 2020 0.9800 0.9800 0.9200 0.9549 330,707 +0.00(+0.52%)
Jul 14, 2020 1.010 1.020 0.8500 0.9500 837,567 -0.07(-6.86%)
Jul 13, 2020 1.080 1.080 1.010 1.020 323,021 -0.05(-4.67%)
Jul 10, 2020 1.070 1.100 1.050 1.070 191,100 -0.02(-1.83%)
Jul 09, 2020 1.100 1.200 1.070 1.090 245,006 -0.03(-2.68%)
Jul 08, 2020 1.100 1.130 1.080 1.120 406,970 +0.02(+1.82%)
Jul 07, 2020 1.190 1.220 1.080 1.100 1,068,174 -0.18(-14.06%)
Jul 06, 2020 1.040 1.310 1.040 1.280 3,328,979 +0.24(+23.08%)
Jul 02, 2020 1.040 1.050 1.015 1.040 95,700 +0.00(+0.00%)
Jul 01, 2020 1.040 1.070 1.030 1.040 165,637 -0.03(-2.80%)
Jun 30, 2020 1.060 1.130 1.020 1.070 510,387 +0.03(+2.88%)
Jun 29, 2020 1.060 1.130 1.010 1.040 146,248 -0.03(-2.80%)
Jun 26, 2020 1.090 1.100 1.050 1.070 226,000 -0.05(-4.46%)
Jun 25, 2020 1.130 1.190 1.080 1.120 504,350 -0.01(-0.88%)
Jun 24, 2020 1.080 1.190 1.050 1.130 713,649 +0.03(+2.73%)
Jun 23, 2020 1.120 1.150 1.080 1.100 303,079 -0.02(-1.79%)
Jun 22, 2020 1.120 1.140 1.060 1.120 218,496 +0.01(+0.90%)
Jun 19, 2020 1.190 1.200 1.110 1.110 593,500 -0.08(-6.72%)
Jun 18, 2020 1.070 1.200 1.040 1.190 1,347,639 +0.12(+11.21%)
Jun 17, 2020 1.110 1.130 1.070 1.070 207,053 -0.04(-3.60%)
Jun 16, 2020 1.130 1.150 1.080 1.110 146,366 -0.02(-1.77%)
Jun 15, 2020 1.070 1.170 1.050 1.130 197,655 +0.00(+0.44%)
Jun 12, 2020 1.160 1.192 1.040 1.125 354,700 +0.00(+0.45%)
Jun 11, 2020 1.150 1.190 1.050 1.120 729,792 -0.10(-8.20%)
Jun 10, 2020 1.430 1.440 1.130 1.220 1,576,037 -0.16(-11.59%)
Jun 09, 2020 1.040 1.410 1.026 1.380 3,832,925 +0.36(+35.29%)
Jun 08, 2020 1.040 1.060 1.000 1.020 504,290 +0.00(+0.00%)
Jun 05, 2020 1.020 1.039 0.9800 1.020 227,200 -0.01(-0.97%)
Jun 04, 2020 1.060 1.080 1.000 1.030 240,438 -0.02(-1.90%)
Jun 03, 2020 1.040 1.060 1.020 1.050 181,991 -0.02(-1.87%)
Jun 02, 2020 1.090 1.100 1.050 1.070 124,943 -0.03(-2.73%)
Jun 01, 2020 1.080 1.100 1.020 1.100 417,041 +0.04(+3.77%)
May 29, 2020 1.100 1.155 1.020 1.060 600,500 -0.01(-0.93%)
May 28, 2020 1.030 1.110 1.020 1.070 143,357 +0.02(+1.90%)
May 27, 2020 1.100 1.100 1.020 1.050 234,644 -0.04(-3.67%)
May 26, 2020 1.100 1.120 1.070 1.090 147,865 +0.00(+0.00%)
May 22, 2020 1.120 1.130 1.080 1.090 149,400 +0.00(+0.00%)
May 21, 2020 1.160 1.160 1.080 1.090 224,526 -0.06(-5.22%)
May 20, 2020 1.160 1.180 1.140 1.150 197,174 -0.02(-1.71%)
May 19, 2020 1.180 1.190 1.160 1.170 112,690 +0.00(+0.00%)
May 18, 2020 1.180 1.210 1.170 1.170 201,802 -0.05(-4.10%)
May 15, 2020 1.200 1.230 1.165 1.220 243,800 +0.05(+4.27%)
May 14, 2020 1.230 1.240 1.160 1.170 226,576 -0.06(-4.88%)
May 13, 2020 1.250 1.250 1.200 1.230 313,818 +0.01(+0.82%)
May 12, 2020 1.190 1.260 1.190 1.220 756,168 +0.03(+2.52%)
May 11, 2020 1.220 1.240 1.170 1.190 345,968 -0.03(-2.46%)
May 08, 2020 1.260 1.270 1.210 1.220 702,500 -0.02(-1.61%)
May 07, 2020 1.230 1.290 1.210 1.240 470,562 +0.01(+0.81%)
May 06, 2020 1.270 1.310 1.150 1.230 466,381 -0.03(-2.38%)
May 05, 2020 1.300 1.340 1.250 1.260 561,585 -0.02(-1.56%)
May 04, 2020 1.260 1.310 1.220 1.280 447,823 +0.02(+1.59%)
May 01, 2020 1.260 1.320 1.230 1.260 251,700 -0.03(-2.33%)
Apr 30, 2020 1.310 1.380 1.250 1.290 832,768 +0.04(+3.20%)
Apr 29, 2020 1.270 1.270 1.220 1.250 262,420 +0.00(+0.00%)
Apr 28, 2020 1.280 1.290 1.230 1.250 141,352 +0.00(+0.00%)
Apr 27, 2020 1.220 1.290 1.220 1.250 199,570 +0.04(+3.31%)
Apr 24, 2020 1.230 1.250 1.200 1.210 149,900 -0.01(-0.82%)
Apr 23, 2020 1.290 1.300 1.210 1.220 254,599 -0.06(-4.69%)
Apr 22, 2020 1.230 1.310 1.230 1.280 297,979 +0.05(+4.07%)
Apr 21, 2020 1.230 1.240 1.200 1.230 121,475 +0.00(+0.00%)
Apr 20, 2020 1.230 1.260 1.190 1.230 506,983 -0.05(-3.91%)
Apr 17, 2020 1.310 1.340 1.190 1.280 907,600 -0.09(-6.57%)
Apr 16, 2020 1.380 1.450 1.320 1.370 487,827 -0.01(-0.72%)
Apr 15, 2020 1.300 1.510 1.300 1.380 3,378,345 +0.03(+2.22%)
Apr 14, 2020 1.370 1.400 1.300 1.350 660,682 -0.02(-1.46%)
Apr 13, 2020 1.380 1.400 1.330 1.370 318,102 +0.01(+0.74%)
Apr 09, 2020 1.410 1.440 1.300 1.360 1,204,300 -0.02(-1.45%)
Apr 08, 2020 1.370 1.420 1.370 1.380 516,696 -0.05(-3.50%)
Apr 07, 2020 1.420 1.430 1.360 1.430 551,865 -0.01(-0.69%)
Apr 06, 2020 1.450 1.480 1.360 1.440 672,514 +0.01(+0.70%)
Apr 03, 2020 1.480 1.490 1.350 1.430 1,309,600 -0.04(-2.72%)
Apr 02, 2020 1.560 1.640 1.360 1.470 4,917,786 +0.13(+9.70%)
Apr 01, 2020 1.500 1.520 1.300 1.340 1,669,520 -0.15(-10.07%)
Mar 31, 2020 1.490 1.580 1.450 1.490 452,145 -0.04(-2.61%)
Mar 30, 2020 1.410 1.550 1.350 1.530 1,477,139 +0.15(+10.87%)
Mar 27, 2020 1.750 1.850 1.310 1.380 1,453,400 -0.08(-5.48%)
Mar 26, 2020 1.100 1.490 1.100 1.460 1,758,099 +0.33(+29.20%)
Mar 25, 2020 1.200 1.280 1.070 1.130 918,583 -0.07(-5.83%)
Mar 24, 2020 1.380 1.380 1.120 1.200 1,504,882 -0.15(-11.11%)
Mar 23, 2020 1.400 1.590 1.270 1.350 1,128,662 -0.05(-3.57%)
Mar 20, 2020 1.570 1.895 1.350 1.400 2,709,600 -0.73(-34.27%)
Mar 19, 2020 2.300 2.830 1.800 2.130 14,819,044 +0.70(+48.95%)
Mar 18, 2020 1.150 1.490 1.120 1.430 6,923,390 +0.38(+36.19%)
Mar 17, 2020 1.410 1.860 0.9200 1.050 6,454,281 -0.18(-14.63%)
Mar 16, 2020 1.180 1.540 1.180 1.230 1,828,483 +0.08(+6.96%)
Mar 13, 2020 0.9028 1.290 0.9028 1.150 4,034,200 +0.29(+33.72%)
Mar 12, 2020 0.8900 0.8900 0.7813 0.8600 861,441 +0.01(+1.18%)
Mar 11, 2020 0.7400 0.9000 0.7400 0.8500 1,282,792 +0.09(+11.84%)
Mar 10, 2020 0.7400 0.7700 0.6200 0.7600 865,655 +0.01(+0.90%)
Mar 09, 2020 0.8400 0.8500 0.6500 0.7532 1,346,908 +0.08(+12.42%)
Mar 06, 2020 0.6800 1.050 0.5500 0.6700 9,291,600 +0.13(+24.07%)
Mar 05, 2020 0.4800 0.7000 0.4300 0.5400 2,268,656 +0.08(+17.39%)
Mar 04, 2020 0.3900 0.5480 0.3900 0.4600 963,601 +0.07(+17.35%)
Mar 03, 2020 0.4074 0.4164 0.3823 0.3920 30,678 +0.00(+1.03%)
Mar 02, 2020 0.3845 0.3890 0.3700 0.3880 33,941 -0.00(-0.26%)
Feb 28, 2020 0.3600 0.3950 0.3450 0.3890 147,300 -0.01(-1.57%)
Feb 27, 2020 0.4150 0.4200 0.3810 0.3952 96,647 -0.03(-7.06%)
Feb 26, 2020 0.4200 0.4290 0.4000 0.4252 124,534 +0.00(+0.05%)
Feb 25, 2020 0.4260 0.4300 0.3999 0.4250 105,237 +0.01(+3.58%)
Feb 24, 2020 0.4000 0.4384 0.4000 0.4103 72,102 -0.02(-4.60%)
Feb 21, 2020 0.4379 0.4379 0.4102 0.4301 99,600 +0.00(+0.02%)
Feb 20, 2020 0.4309 0.4489 0.4120 0.4300 44,684 -0.01(-1.78%)
Feb 19, 2020 0.4155 0.4500 0.4050 0.4378 90,243 +0.02(+5.37%)
Feb 18, 2020 0.4200 0.4262 0.3950 0.4155 44,716 -0.01(-1.42%)
Feb 14, 2020 0.4200 0.4300 0.4100 0.4215 114,200 -0.00(-0.02%)
Feb 13, 2020 0.4300 0.4305 0.4100 0.4216 83,922 -0.01(-2.83%)
Feb 12, 2020 0.4422 0.4478 0.3800 0.4339 149,181 -0.02(-3.58%)
Feb 11, 2020 0.4600 0.4600 0.4300 0.4500 149,758 -0.01(-2.17%)
Feb 10, 2020 0.4534 0.4750 0.4501 0.4600 52,498 +0.00(+0.02%)
Feb 07, 2020 0.4503 0.4890 0.4500 0.4599 53,800 +0.01(+2.20%)
Feb 06, 2020 0.4669 0.4900 0.4400 0.4500 101,036 -0.01(-2.49%)
Feb 05, 2020 0.4600 0.4825 0.4600 0.4615 77,290 +0.01(+2.56%)
Feb 04, 2020 0.4421 0.4725 0.4400 0.4500 34,037 +0.01(+2.27%)
Feb 03, 2020 0.4474 0.4604 0.4229 0.4400 65,574 -0.03(-6.62%)
Jan 31, 2020 0.4400 0.4800 0.4380 0.4712 152,000 +0.03(+7.53%)
Jan 30, 2020 0.4486 0.4650 0.4120 0.4382 195,522 -0.00(-1.08%)
Jan 29, 2020 0.4510 0.4650 0.4400 0.4430 94,747 -0.02(-3.70%)
Jan 28, 2020 0.4600 0.4900 0.4500 0.4600 47,916 -0.01(-2.13%)
Jan 27, 2020 0.4850 0.4949 0.4400 0.4700 190,492 -0.02(-4.08%)
Jan 24, 2020 0.4943 0.5268 0.4900 0.4900 119,800 -0.01(-1.98%)
Jan 23, 2020 0.5130 0.5300 0.4900 0.4999 250,243 -0.03(-5.87%)
Jan 22, 2020 0.5275 0.5600 0.5258 0.5311 176,499 +0.00(+0.21%)
Jan 21, 2020 0.5800 0.5800 0.5100 0.5300 333,900 -0.04(-7.65%)
Jan 17, 2020 0.6300 0.6688 0.5610 0.5739 308,700 -0.03(-5.16%)
Jan 16, 2020 0.5450 0.6350 0.5358 0.6051 504,412 +0.07(+13.02%)
Jan 15, 2020 0.6000 0.6100 0.5320 0.5354 522,295 -0.06(-10.80%)
Jan 14, 2020 0.5899 0.6100 0.5100 0.6002 1,863,333 +0.00(+0.03%)
Jan 13, 2020 0.4600 0.7700 0.4600 0.6000 3,824,591 +0.14(+30.46%)
Jan 10, 2020 0.4500 0.4900 0.4270 0.4599 1,282,000 +0.01(+2.20%)
Jan 09, 2020 0.4102 0.4589 0.4101 0.4500 481,342 +0.03(+7.14%)
Jan 08, 2020 0.4600 0.4600 0.4150 0.4200 355,298 -0.06(-12.50%)
Jan 07, 2020 0.4100 0.4900 0.4100 0.4800 1,130,452 +0.07(+17.07%)
Jan 06, 2020 0.4300 0.4322 0.4000 0.4100 195,132 +0.01(+1.49%)
Jan 03, 2020 0.3972 0.4315 0.3728 0.4040 509,000 +0.00(+1.00%)
Jan 02, 2020 0.4100 0.4100 0.3800 0.4000 151,452 -0.01(-1.40%)
Dec 31, 2019 0.3852 0.4200 0.3760 0.4057 450,600 +0.01(+1.70%)
Dec 30, 2019 0.3700 0.4000 0.3600 0.3989 314,293 +0.02(+6.37%)
Dec 27, 2019 0.3665 0.3780 0.3601 0.3750 231,900 +0.01(+2.24%)
Dec 26, 2019 0.3700 0.3850 0.3610 0.3668 356,215 -0.01(-2.19%)
Dec 24, 2019 0.3860 0.3860 0.3697 0.3750 123,000 -0.01(-1.32%)
Dec 23, 2019 0.3995 0.3995 0.3700 0.3800 434,571 -0.01(-2.56%)
Dec 20, 2019 0.4190 0.4190 0.3800 0.3900 273,700 +0.00(+0.00%)
Dec 19, 2019 0.3800 0.4000 0.3800 0.3900 311,232 -0.01(-3.35%)
Dec 18, 2019 0.4200 0.4490 0.3800 0.4035 1,335,139 +0.02(+4.37%)
Dec 17, 2019 0.3899 0.3900 0.3711 0.3866 883,641 -0.00(-0.87%)
Dec 16, 2019 0.3710 0.4000 0.3710 0.3900 238,630 +0.01(+3.89%)
Dec 13, 2019 0.3750 0.4123 0.3612 0.3754 477,800 +0.00(+0.13%)
Dec 12, 2019 0.3810 0.4000 0.3600 0.3749 746,756 -0.01(-1.88%)
Dec 11, 2019 0.3700 0.4600 0.3600 0.3821 3,207,185 +0.00(+0.55%)
Dec 10, 2019 0.3600 0.3900 0.3600 0.3800 182,308 -0.00(-0.99%)
Dec 09, 2019 0.3694 0.3900 0.3500 0.3838 327,555 +0.02(+4.27%)
Dec 06, 2019 0.3800 0.3899 0.3561 0.3681 194,700 -0.01(-1.60%)
Dec 05, 2019 0.4100 0.4100 0.3700 0.3741 203,717 -0.03(-6.48%)
Dec 04, 2019 0.3700 0.4300 0.3600 0.4000 553,719 +0.02(+5.79%)
Dec 03, 2019 0.3610 0.4000 0.3511 0.3781 286,696 +0.02(+5.00%)
Dec 02, 2019 0.3530 0.3700 0.3430 0.3601 372,579 -0.01(-3.61%)
Nov 29, 2019 0.3885 0.3891 0.3500 0.3736 324,600 -0.01(-3.06%)
Nov 27, 2019 0.3635 0.3999 0.3635 0.3854 208,500 -0.01(-1.68%)
Nov 26, 2019 0.4078 0.4126 0.3710 0.3920 345,251 -0.02(-4.39%)
Nov 25, 2019 0.4200 0.4300 0.4000 0.4100 248,790 -0.00(-0.27%)
Nov 22, 2019 0.4200 0.4220 0.3800 0.4111 146,400 -0.01(-2.47%)
Nov 21, 2019 0.4427 0.4427 0.4070 0.4215 233,223 -0.01(-2.52%)
Nov 20, 2019 0.4593 0.4750 0.4150 0.4324 450,595 -0.05(-9.92%)
Nov 19, 2019 0.4200 0.5000 0.4100 0.4800 2,118,601 +0.07(+17.07%)
Nov 18, 2019 0.3700 0.4200 0.3600 0.4100 1,241,391 +0.04(+10.87%)
Nov 15, 2019 0.3760 0.4180 0.3500 0.3698 227,800 -0.01(-1.39%)
Nov 14, 2019 0.3840 0.4225 0.3700 0.3750 503,235 -0.00(-0.05%)
Nov 13, 2019 0.4140 0.4500 0.3410 0.3752 694,741 -0.05(-12.74%)
Nov 12, 2019 0.4900 0.5700 0.4200 0.4300 1,504,980 -0.03(-5.49%)
Nov 11, 2019 0.4000 0.4650 0.3435 0.4550 1,965,304 +0.03(+5.81%)
Nov 08, 2019 0.4300 0.4500 0.4100 0.4300 574,200 -0.02(-4.44%)
Nov 07, 2019 0.5800 0.6200 0.4100 0.4500 1,575,934 -0.18(-28.57%)
Nov 06, 2019 0.7000 0.7080 0.5100 0.6300 1,550,617 -0.08(-11.27%)
Nov 05, 2019 0.7700 0.9000 0.6500 0.7100 2,156,628 -0.06(-7.79%)
Nov 04, 2019 0.4900 1.000 0.3700 0.7700 10,726,150 -0.98(-56.00%)
Nov 01, 2019 1.770 1.770 1.720 1.750 6,400 +0.05(+2.94%)
Oct 31, 2019 1.700 1.770 1.700 1.700 6,156 -0.01(-0.58%)
Oct 30, 2019 1.710 1.770 1.659 1.710 39,502 +0.00(+0.00%)
Oct 29, 2019 1.700 1.780 1.700 1.710 8,227 +0.01(+0.88%)
Oct 28, 2019 1.705 1.730 1.690 1.695 19,619 -0.01(-0.88%)
Oct 25, 2019 1.790 1.790 1.700 1.710 5,900 +0.00(+0.00%)
Oct 24, 2019 1.720 1.738 1.710 1.710 33,060 -0.05(-2.69%)
Oct 23, 2019 1.790 1.820 1.740 1.757 14,778 +0.02(+0.99%)
Oct 22, 2019 1.760 1.880 1.730 1.740 216,121 -0.02(-1.41%)
Oct 21, 2019 1.810 1.846 1.710 1.765 48,921 -0.04(-2.38%)
Oct 18, 2019 1.830 1.880 1.798 1.808 77,000 -0.03(-1.75%)
Oct 17, 2019 1.857 1.880 1.807 1.840 59,806 +0.02(+1.10%)
Oct 16, 2019 1.847 1.870 1.790 1.820 91,099 +0.01(+0.55%)
Oct 15, 2019 1.860 1.860 1.800 1.810 26,798 +0.02(+1.12%)
Oct 14, 2019 1.810 1.830 1.790 1.790 18,078 -0.01(-0.73%)
Oct 11, 2019 1.830 1.900 1.800 1.803 22,100 -0.03(-1.46%)
Oct 10, 2019 1.800 1.890 1.800 1.830 32,916 +0.04(+2.23%)
Oct 09, 2019 1.750 1.840 1.750 1.790 14,228 +0.02(+1.14%)
Oct 08, 2019 1.760 1.794 1.760 1.770 13,307 +0.01(+0.57%)
Oct 07, 2019 1.760 1.840 1.750 1.760 85,213 -0.02(-1.17%)
Oct 04, 2019 1.770 1.837 1.750 1.781 17,900 -0.01(-0.51%)
Oct 03, 2019 1.850 1.851 1.755 1.790 61,272 -0.08(-4.28%)
Oct 02, 2019 1.810 1.880 1.800 1.870 66,439 +0.07(+3.89%)
Oct 01, 2019 1.850 1.865 1.800 1.800 36,208 -0.06(-3.24%)
Sep 30, 2019 1.850 1.900 1.830 1.860 5,021 +0.00(+0.02%)
Sep 27, 2019 1.920 1.920 1.860 1.860 10,300 -0.03(-1.59%)
Sep 26, 2019 1.920 1.920 1.870 1.890 20,686 +0.03(+1.61%)
Sep 25, 2019 1.870 1.930 1.860 1.860 51,891 -0.01(-0.53%)
Sep 24, 2019 1.900 1.940 1.860 1.870 28,127 -0.02(-1.06%)
Sep 23, 2019 1.831 1.940 1.831 1.890 39,208 -0.01(-0.53%)
Sep 20, 2019 1.850 1.950 1.850 1.900 121,200 +0.05(+2.70%)
Sep 19, 2019 1.820 1.870 1.800 1.850 11,014 +0.04(+2.21%)
Sep 18, 2019 1.830 1.930 1.810 1.810 49,915 -0.02(-1.09%)
Sep 17, 2019 1.900 1.921 1.820 1.830 69,725 -0.10(-5.05%)
Sep 16, 2019 1.930 1.990 1.883 1.927 152,077 -0.06(-2.96%)
Sep 13, 2019 2.070 2.090 1.920 1.986 356,300 +0.03(+1.33%)
Sep 12, 2019 1.920 2.000 1.920 1.960 14,394 +0.00(+0.00%)
Sep 11, 2019 1.880 1.980 1.820 1.960 41,198 +0.07(+3.70%)
Sep 10, 2019 1.930 1.930 1.860 1.890 76,673 -0.07(-3.32%)
Sep 09, 2019 1.990 2.027 1.900 1.955 72,250 -0.01(-0.76%)
Sep 06, 2019 2.020 2.070 1.960 1.970 80,500 -0.05(-2.48%)
Sep 05, 2019 1.940 2.040 1.930 2.020 139,986 +0.12(+6.32%)
Sep 04, 2019 1.860 1.940 1.860 1.900 54,042 +0.04(+2.15%)
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.