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

(NY: NOTE )

2.080 +0.060 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 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 (%)
Sep 29, 2023 2.060 2.160 2.010 2.080 578,736 +0.06(+2.97%)
Sep 28, 2023 1.870 2.045 1.866 2.020 557,458 +0.15(+8.02%)
Sep 27, 2023 1.970 1.970 1.810 1.870 819,106 -0.10(-5.08%)
Sep 26, 2023 1.970 2.070 1.960 1.970 658,666 -0.06(-2.96%)
Sep 25, 2023 2.110 2.040 2.010 2.030 426,081 -0.11(-5.14%)
Sep 22, 2023 2.190 2.230 2.100 2.140 370,428 -0.09(-4.04%)
Sep 21, 2023 2.100 2.570 2.060 2.230 1,093,047 +0.11(+5.19%)
Sep 20, 2023 2.120 2.180 2.091 2.120 439,444 +0.00(+0.00%)
Sep 19, 2023 2.210 2.210 2.080 2.120 578,471 -0.07(-3.20%)
Sep 18, 2023 2.150 2.240 2.085 2.190 367,614 +0.03(+1.39%)
Sep 15, 2023 2.320 2.325 2.070 2.160 596,340 -0.14(-6.09%)
Sep 14, 2023 2.290 2.430 2.250 2.300 837,329 +0.03(+1.32%)
Sep 13, 2023 2.300 2.300 2.150 2.270 574,473 -0.03(-1.30%)
Sep 12, 2023 2.160 2.310 2.150 2.300 551,724 +0.12(+5.50%)
Sep 11, 2023 2.150 2.230 2.100 2.180 569,515 +0.11(+5.31%)
Sep 08, 2023 1.950 2.090 1.950 2.070 387,872 +0.11(+5.61%)
Sep 07, 2023 1.950 1.990 1.880 1.960 905,762 -0.01(-0.51%)
Sep 06, 2023 2.030 2.089 1.965 1.970 932,840 -0.06(-2.96%)
Sep 05, 2023 2.320 2.320 2.020 2.030 1,206,242 -0.21(-9.38%)
Sep 01, 2023 2.220 2.310 2.100 2.240 438,404 +0.03(+1.36%)
Aug 31, 2023 2.280 2.305 2.110 2.210 845,936 -0.08(-3.49%)
Aug 30, 2023 2.230 2.360 2.230 2.290 1,538,504 +0.04(+1.78%)
Aug 29, 2023 2.240 2.300 2.160 2.250 1,225,813 -0.01(-0.44%)
Aug 28, 2023 2.400 2.490 2.190 2.260 2,055,074 -0.14(-5.83%)
Aug 25, 2023 2.510 2.560 2.330 2.400 1,083,139 -0.12(-4.76%)
Aug 24, 2023 2.770 2.770 2.520 2.520 765,637 -0.23(-8.36%)
Aug 23, 2023 2.640 2.770 2.620 2.750 1,420,250 +0.09(+3.38%)
Aug 22, 2023 2.740 2.820 2.515 2.660 534,651 -0.08(-2.92%)
Aug 21, 2023 2.740 2.920 2.720 2.740 494,090 +0.04(+1.48%)
Aug 18, 2023 2.820 2.820 2.561 2.700 719,661 -0.17(-5.92%)
Aug 17, 2023 2.860 3.010 2.810 2.870 656,455 +0.01(+0.35%)
Aug 16, 2023 2.750 2.910 2.710 2.860 883,083 +0.16(+5.93%)
Aug 15, 2023 2.820 2.830 2.665 2.700 752,401 -0.12(-4.26%)
Aug 14, 2023 2.500 2.910 2.461 2.820 2,133,081 +0.29(+11.46%)
Aug 11, 2023 2.510 2.540 2.350 2.530 1,381,937 +0.02(+0.80%)
Aug 10, 2023 2.710 2.740 2.460 2.510 1,546,303 -0.16(-5.99%)
Aug 09, 2023 3.500 3.640 2.430 2.670 3,685,078 -0.78(-22.61%)
Aug 08, 2023 3.190 3.470 3.120 3.450 1,051,362 +0.25(+7.81%)
Aug 07, 2023 3.230 3.230 3.075 3.200 948,339 -0.02(-0.62%)
Aug 04, 2023 3.240 3.355 3.180 3.220 655,953 -0.02(-0.62%)
Aug 03, 2023 3.190 3.280 3.190 3.240 514,392 +0.01(+0.31%)
Aug 02, 2023 3.230 3.270 3.141 3.230 490,071 -0.03(-0.92%)
Aug 01, 2023 3.240 3.290 3.160 3.260 764,911 -0.02(-0.61%)
Jul 31, 2023 3.320 3.470 3.150 3.280 1,389,653 -0.10(-2.96%)
Jul 28, 2023 3.190 3.380 3.134 3.380 780,747 +0.22(+6.96%)
Jul 27, 2023 3.470 3.470 3.150 3.160 1,040,931 -0.16(-4.82%)
Jul 26, 2023 3.300 3.530 3.275 3.320 2,289,663 +0.04(+1.22%)
Jul 25, 2023 3.460 3.460 3.240 3.280 1,149,942 -0.18(-5.20%)
Jul 24, 2023 3.510 3.720 3.440 3.460 965,312 -0.06(-1.70%)
Jul 21, 2023 3.920 3.950 3.500 3.520 1,364,017 -0.39(-9.97%)
Jul 20, 2023 3.910 4.090 3.850 3.910 1,244,083 -0.03(-0.76%)
Jul 19, 2023 4.460 4.470 3.900 3.940 2,229,304 -0.40(-9.22%)
Jul 18, 2023 4.020 4.505 4.020 4.340 2,512,478 +0.31(+7.69%)
Jul 17, 2023 3.940 4.130 3.930 4.030 1,509,105 +0.10(+2.54%)
Jul 14, 2023 4.110 4.130 3.900 3.930 1,459,595 -0.11(-2.72%)
Jul 13, 2023 3.890 4.110 3.780 4.040 1,844,761 +0.21(+5.48%)
Jul 12, 2023 3.860 4.140 3.770 3.830 2,504,884 +0.02(+0.52%)
Jul 11, 2023 3.790 3.815 3.670 3.810 1,043,241 +0.06(+1.60%)
Jul 10, 2023 3.870 3.870 3.690 3.750 974,971 -0.02(-0.53%)
Jul 07, 2023 3.800 3.855 3.705 3.770 1,228,436 +0.02(+0.53%)
Jul 06, 2023 3.720 3.810 3.570 3.750 1,427,682 -0.05(-1.32%)
Jul 05, 2023 3.560 3.820 3.480 3.800 1,171,693 +0.18(+4.97%)
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.