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

Spar Group Inc (NQ: SGRP )

2.290 +0.080 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2021 1.730 1.730 1.660 1.690 24,900 -0.02(-1.17%)
Apr 29, 2021 1.680 1.740 1.660 1.710 38,154 +0.03(+1.79%)
Apr 28, 2021 1.680 1.690 1.650 1.680 51,792 +0.00(+0.00%)
Apr 27, 2021 1.730 1.730 1.670 1.680 20,397 -0.05(-2.89%)
Apr 26, 2021 1.760 1.760 1.710 1.730 62,395 -0.02(-1.14%)
Apr 23, 2021 1.660 1.750 1.660 1.750 73,800 +0.10(+6.06%)
Apr 22, 2021 1.640 1.660 1.620 1.650 87,966 +0.03(+1.85%)
Apr 21, 2021 1.610 1.630 1.600 1.620 35,388 +0.02(+1.25%)
Apr 20, 2021 1.630 1.640 1.570 1.600 93,812 -0.01(-0.62%)
Apr 19, 2021 1.670 1.700 1.590 1.610 121,858 -0.05(-3.01%)
Apr 16, 2021 1.650 1.680 1.650 1.660 103,800 +0.00(+0.00%)
Apr 15, 2021 1.680 1.720 1.640 1.660 125,161 -0.04(-2.35%)
Apr 14, 2021 1.830 1.850 1.630 1.700 539,804 -0.12(-6.59%)
Apr 13, 2021 1.910 1.930 1.760 1.820 222,197 -0.09(-4.71%)
Apr 12, 2021 1.770 1.970 1.700 1.910 1,166,793 +0.22(+13.02%)
Apr 09, 2021 1.580 1.720 1.560 1.690 240,600 +0.10(+6.29%)
Apr 08, 2021 1.630 1.630 1.500 1.590 169,046 -0.02(-1.24%)
Apr 07, 2021 1.650 1.680 1.560 1.610 90,631 -0.04(-2.42%)
Apr 06, 2021 1.610 1.650 1.600 1.650 78,709 +0.06(+3.77%)
Apr 05, 2021 1.680 1.720 1.580 1.590 245,762 -0.09(-5.36%)
Apr 01, 2021 1.680 1.710 1.630 1.680 230,600 +0.00(+0.00%)
Mar 31, 2021 1.600 1.760 1.540 1.680 2,159,269 +0.25(+17.48%)
Mar 30, 2021 1.490 1.490 1.390 1.430 121,779 -0.05(-3.38%)
Mar 29, 2021 1.540 1.570 1.440 1.480 74,962 -0.13(-8.07%)
Mar 26, 2021 1.610 1.630 1.510 1.610 63,600 +0.01(+0.63%)
Mar 25, 2021 1.590 1.640 1.510 1.600 76,448 +0.01(+0.63%)
Mar 24, 2021 1.640 1.680 1.570 1.590 104,947 -0.08(-4.79%)
Mar 23, 2021 1.700 1.730 1.640 1.670 57,476 +0.00(+0.00%)
Mar 22, 2021 1.730 1.790 1.650 1.670 144,261 +0.00(+0.00%)
Mar 19, 2021 1.750 1.840 1.660 1.670 378,400 -0.08(-4.57%)
Mar 18, 2021 1.790 1.810 1.740 1.750 49,772 -0.04(-2.23%)
Mar 17, 2021 1.690 1.820 1.660 1.790 176,708 +0.06(+3.47%)
Mar 16, 2021 1.710 1.760 1.650 1.730 115,914 +0.03(+2.06%)
Mar 15, 2021 1.640 1.750 1.580 1.695 147,209 +0.08(+5.28%)
Mar 12, 2021 1.650 1.660 1.610 1.610 53,500 -0.05(-3.01%)
Mar 11, 2021 1.690 1.690 1.630 1.660 90,018 +0.03(+1.84%)
Mar 10, 2021 1.610 1.740 1.570 1.630 197,955 +0.03(+1.87%)
Mar 09, 2021 1.570 1.650 1.570 1.600 88,855 +0.05(+3.23%)
Mar 08, 2021 1.470 1.580 1.460 1.550 90,307 +0.03(+1.97%)
Mar 05, 2021 1.500 1.540 1.450 1.520 113,700 +0.02(+1.33%)
Mar 04, 2021 1.750 1.750 1.460 1.500 279,755 -0.27(-15.25%)
Mar 03, 2021 1.720 1.820 1.692 1.770 170,264 +0.07(+4.12%)
Mar 02, 2021 1.840 1.840 1.690 1.700 339,973 -0.14(-7.61%)
Mar 01, 2021 1.800 1.910 1.770 1.840 182,402 +0.01(+0.55%)
Feb 26, 2021 1.740 1.830 1.660 1.830 193,500 +0.10(+5.78%)
Feb 25, 2021 1.910 1.950 1.730 1.730 259,886 -0.11(-5.98%)
Feb 24, 2021 1.750 1.900 1.730 1.840 283,267 +0.16(+9.52%)
Feb 23, 2021 1.860 1.890 1.650 1.680 380,553 -0.22(-11.58%)
Feb 22, 2021 1.930 2.100 1.890 1.900 445,749 -0.03(-1.55%)
Feb 19, 2021 1.810 1.940 1.761 1.930 319,500 +0.13(+7.22%)
Feb 18, 2021 1.820 1.900 1.750 1.800 372,539 -0.08(-4.26%)
Feb 17, 2021 1.830 2.010 1.810 1.880 855,249 +0.04(+2.17%)
Feb 16, 2021 1.750 1.850 1.720 1.840 425,927 +0.11(+6.36%)
Feb 12, 2021 1.700 1.790 1.690 1.730 233,300 +0.04(+2.37%)
Feb 11, 2021 1.630 1.700 1.600 1.690 273,745 +0.05(+3.05%)
Feb 10, 2021 1.700 1.770 1.590 1.640 217,356 -0.05(-2.96%)
Feb 09, 2021 1.660 1.820 1.610 1.690 536,776 +0.08(+4.97%)
Feb 08, 2021 1.550 1.660 1.550 1.610 253,058 +0.06(+3.87%)
Feb 05, 2021 1.550 1.590 1.480 1.550 169,600 +0.00(+0.00%)
Feb 04, 2021 1.500 1.670 1.460 1.550 494,969 +0.09(+6.16%)
Feb 03, 2021 1.440 1.530 1.400 1.460 448,346 +0.07(+5.04%)
Feb 02, 2021 1.370 1.440 1.320 1.390 252,895 +0.03(+2.21%)
Feb 01, 2021 1.350 1.410 1.280 1.360 472,100 -0.06(-4.23%)
Jan 29, 2021 1.280 2.000 1.270 1.420 5,956,500 +0.11(+8.40%)
Jan 28, 2021 1.260 1.340 1.260 1.310 86,496 +0.06(+4.80%)
Jan 27, 2021 1.320 1.323 1.230 1.250 74,647 -0.09(-6.72%)
Jan 26, 2021 1.300 1.360 1.270 1.340 82,606 +0.06(+4.69%)
Jan 25, 2021 1.380 1.380 1.247 1.280 103,556 -0.10(-7.25%)
Jan 22, 2021 1.320 1.390 1.260 1.380 218,900 +0.03(+2.22%)
Jan 21, 2021 1.260 1.380 1.210 1.350 185,788 +0.12(+9.76%)
Jan 20, 2021 1.260 1.270 1.220 1.230 78,477 -0.01(-0.81%)
Jan 19, 2021 1.200 1.250 1.200 1.240 41,391 +0.04(+3.33%)
Jan 15, 2021 1.200 1.260 1.180 1.200 65,000 -0.02(-1.64%)
Jan 14, 2021 1.260 1.260 1.200 1.220 128,919 -0.02(-1.61%)
Jan 13, 2021 1.240 1.290 1.220 1.240 318,078 +0.02(+1.64%)
Jan 12, 2021 1.210 1.240 1.170 1.220 268,833 +0.03(+2.52%)
Jan 11, 2021 1.180 1.220 1.170 1.190 289,244 -0.03(-2.46%)
Jan 08, 2021 1.220 1.250 1.170 1.220 317,400 -0.07(-5.43%)
Jan 07, 2021 1.280 1.300 1.140 1.290 1,549,129 +0.14(+12.17%)
Jan 06, 2021 1.190 1.210 1.130 1.150 1,742,828 +0.02(+1.77%)
Jan 05, 2021 1.060 1.160 1.050 1.130 141,227 +0.07(+6.60%)
Jan 04, 2021 1.170 1.180 1.013 1.060 259,107 -0.09(-7.83%)
Dec 31, 2020 1.150 1.150 1.150 66,804 +0.14(+13.86%)
Dec 30, 2020 1.000 1.030 0.9600 1.010 66,804 +0.01(+1.00%)
Dec 29, 2020 1.020 1.020 0.9900 1.000 26,210 -0.02(-1.96%)
Dec 28, 2020 1.030 1.030 1.010 1.020 8,905 -0.01(-0.97%)
Dec 24, 2020 1.010 1.030 1.010 1.030 2,300 +0.01(+0.98%)
Dec 23, 2020 1.030 1.030 1.000 1.020 7,015 -0.01(-0.97%)
Dec 22, 2020 1.010 1.030 1.000 1.030 9,782 +0.03(+3.00%)
Dec 21, 2020 1.025 1.025 0.9853 1.000 17,821 -0.01(-0.99%)
Dec 18, 2020 1.040 1.040 1.000 1.010 18,800 -0.01(-0.98%)
Dec 17, 2020 1.020 1.040 1.000 1.020 14,441 +0.00(+0.00%)
Dec 16, 2020 1.040 1.040 1.000 1.020 9,528 -0.02(-1.92%)
Dec 15, 2020 1.000 1.040 0.9800 1.040 49,870 +0.04(+4.00%)
Dec 14, 2020 1.040 1.040 1.000 1.000 27,435 -0.01(-0.99%)
Dec 11, 2020 1.030 1.030 0.9769 1.010 57,200 -0.02(-1.94%)
Dec 10, 2020 1.020 1.030 1.000 1.030 38,550 +0.04(+4.04%)
Dec 09, 2020 0.9600 1.019 0.9600 0.9900 27,984 +0.01(+0.64%)
Dec 08, 2020 0.9800 1.003 0.9660 0.9837 23,299 +0.00(+0.49%)
Dec 07, 2020 1.000 1.000 0.9461 0.9789 20,339 -0.00(-0.11%)
Dec 04, 2020 0.9700 0.9800 0.9651 0.9800 67,200 +0.03(+3.38%)
Dec 03, 2020 0.9255 0.9480 0.9150 0.9480 49,367 +0.04(+4.18%)
Dec 02, 2020 0.8900 0.9254 0.8705 0.9100 15,456 +0.02(+2.49%)
Dec 01, 2020 0.9400 0.9400 0.8704 0.8879 33,958 -0.05(-5.54%)
Nov 30, 2020 0.9100 0.9400 0.8900 0.9400 57,881 +0.02(+2.17%)
Nov 27, 2020 0.9000 0.9200 0.8721 0.9200 31,300 +0.02(+2.23%)
Nov 25, 2020 0.8708 0.8999 0.8551 0.8999 28,600 +0.03(+3.34%)
Nov 24, 2020 0.8700 0.8981 0.8440 0.8708 39,080 -0.01(-0.59%)
Nov 23, 2020 0.8700 0.9100 0.8288 0.8760 73,327 -0.01(-1.55%)
Nov 20, 2020 0.8695 0.8935 0.8483 0.8898 101,400 +0.03(+3.18%)
Nov 19, 2020 0.8400 0.8650 0.8301 0.8624 99,038 +0.01(+0.92%)
Nov 18, 2020 0.8600 0.8700 0.8230 0.8545 50,612 +0.00(+0.53%)
Nov 17, 2020 0.8700 0.8700 0.8100 0.8500 61,162 +0.01(+1.19%)
Nov 16, 2020 0.8700 0.8900 0.8000 0.8400 185,548 -0.03(-3.48%)
Nov 13, 2020 0.8800 0.8800 0.8503 0.8703 71,200 +0.00(+0.55%)
Nov 12, 2020 0.8200 0.8716 0.8184 0.8655 213,839 +0.04(+5.29%)
Nov 11, 2020 0.8200 0.8300 0.8000 0.8220 37,075 +0.02(+2.05%)
Nov 10, 2020 0.8087 0.8399 0.7900 0.8055 34,983 -0.01(-1.77%)
Nov 09, 2020 0.8000 0.8500 0.7900 0.8200 42,626 +0.04(+4.54%)
Nov 06, 2020 0.7608 0.7900 0.7600 0.7844 10,000 +0.02(+3.10%)
Nov 05, 2020 0.7700 0.7859 0.7510 0.7608 47,606 +0.00(+0.08%)
Nov 04, 2020 0.7600 0.7617 0.7600 0.7602 22,733 -0.01(-1.27%)
Nov 03, 2020 0.7600 0.7800 0.7400 0.7700 39,699 +0.02(+2.11%)
Nov 02, 2020 0.7800 0.7900 0.7501 0.7541 35,104 +0.01(+1.60%)
Oct 30, 2020 0.7789 0.7988 0.7205 0.7422 77,700 -0.02(-2.34%)
Oct 29, 2020 0.7500 0.7900 0.7300 0.7600 112,780 -0.02(-2.55%)
Oct 28, 2020 0.7540 0.8195 0.7540 0.7799 138,732 -0.03(-3.64%)
Oct 27, 2020 0.7450 0.8708 0.7450 0.8094 901,678 +0.06(+7.92%)
Oct 26, 2020 0.7700 0.7900 0.7400 0.7500 391,399 -0.05(-6.25%)
Oct 23, 2020 0.8700 0.8700 0.7701 0.8000 232,300 -0.02(-2.44%)
Oct 22, 2020 0.8200 0.9400 0.7700 0.8200 1,376,247 -0.03(-3.72%)
Oct 21, 2020 0.7984 0.9600 0.7912 0.8517 1,505,281 +0.05(+5.83%)
Oct 20, 2020 0.7818 0.8091 0.7802 0.8048 23,706 -0.01(-0.63%)
Oct 19, 2020 0.8100 0.8100 0.7802 0.8099 69,401 -0.00(-0.01%)
Oct 16, 2020 0.7852 0.8100 0.7852 0.8100 9,700 +0.00(+0.09%)
Oct 15, 2020 0.8150 0.8150 0.7772 0.8093 1,907 -0.01(-0.69%)
Oct 14, 2020 0.7750 0.8149 0.7750 0.8149 19,473 +0.01(+1.23%)
Oct 13, 2020 0.7871 0.8150 0.7740 0.8050 115,787 +0.01(+1.68%)
Oct 12, 2020 0.7872 0.8150 0.7871 0.7917 10,704 -0.03(-3.20%)
Oct 09, 2020 0.8199 0.8199 0.7831 0.8179 7,600 -0.00(-0.01%)
Oct 08, 2020 0.8001 0.8200 0.7810 0.8180 18,075 -0.00(-0.12%)
Oct 07, 2020 0.7869 0.8364 0.7801 0.8190 71,249 +0.03(+3.93%)
Oct 06, 2020 0.8100 0.8385 0.7730 0.7880 76,636 -0.01(-1.33%)
Oct 05, 2020 0.7749 0.8100 0.7716 0.7986 61,564 -0.00(-0.04%)
Oct 02, 2020 0.7000 0.7990 0.7000 0.7989 61,800 +0.02(+3.10%)
Oct 01, 2020 0.7700 0.7899 0.7494 0.7749 10,621 +0.01(+1.83%)
Sep 30, 2020 0.7600 0.7800 0.7600 0.7610 59,519 +0.00(+0.29%)
Sep 29, 2020 0.7300 0.7600 0.7005 0.7588 74,414 +0.03(+3.95%)
Sep 28, 2020 0.6800 0.7500 0.6800 0.7300 43,023 +0.01(+1.04%)
Sep 25, 2020 0.6800 0.7989 0.6750 0.7225 208,000 +0.04(+5.47%)
Sep 24, 2020 0.6700 0.7100 0.6600 0.6850 57,739 -0.00(-0.72%)
Sep 23, 2020 0.7000 0.7100 0.6900 0.6900 17,940 -0.02(-2.82%)
Sep 22, 2020 0.7400 0.7400 0.7000 0.7100 13,009 +0.00(+0.07%)
Sep 21, 2020 0.7300 0.7380 0.7000 0.7095 37,878 -0.04(-5.19%)
Sep 18, 2020 0.7410 0.7580 0.7342 0.7483 52,100 +0.00(+0.50%)
Sep 17, 2020 0.7300 0.7579 0.7300 0.7446 10,750 +0.01(+1.58%)
Sep 16, 2020 0.7311 0.7599 0.7311 0.7330 28,814 +0.00(+0.41%)
Sep 15, 2020 0.7600 0.7700 0.7300 0.7300 48,966 -0.01(-1.35%)
Sep 14, 2020 0.7200 0.7449 0.7101 0.7400 54,024 +0.00(+0.30%)
Sep 11, 2020 0.7899 0.7998 0.7160 0.7378 96,100 -0.02(-2.66%)
Sep 10, 2020 0.7700 0.8000 0.7580 0.7580 58,109 -0.01(-1.56%)
Sep 09, 2020 0.7900 0.8000 0.7600 0.7700 30,368 -0.01(-1.28%)
Sep 08, 2020 0.8100 0.8100 0.7600 0.7800 165,451 -0.04(-4.65%)
Sep 04, 2020 0.8500 0.8702 0.8101 0.8180 110,600 -0.02(-2.62%)
Sep 03, 2020 0.8500 0.8900 0.8300 0.8400 226,898 +0.02(+1.82%)
Sep 02, 2020 0.8662 0.8662 0.8200 0.8250 92,430 -0.05(-5.17%)
Sep 01, 2020 0.8600 0.8700 0.8300 0.8700 84,596 +0.02(+2.22%)
Aug 31, 2020 0.8410 0.8800 0.8122 0.8511 239,786 +0.01(+1.03%)
Aug 28, 2020 0.9000 0.9286 0.8424 0.8424 388,800 -0.09(-9.55%)
Aug 27, 2020 1.000 1.010 0.9250 0.9313 147,746 -0.08(-7.79%)
Aug 26, 2020 1.070 1.090 1.010 1.010 356,341 -0.09(-8.18%)
Aug 25, 2020 0.9400 1.140 0.9300 1.100 1,495,383 +0.17(+18.28%)
Aug 24, 2020 0.9200 1.070 0.8600 0.9300 782,476 -0.11(-10.58%)
Aug 21, 2020 0.8680 1.080 0.8410 1.040 944,000 +0.17(+19.91%)
Aug 20, 2020 0.8598 0.9100 0.8392 0.8673 125,803 -0.00(-0.29%)
Aug 19, 2020 0.8658 0.8798 0.8550 0.8698 43,780 +0.01(+1.73%)
Aug 18, 2020 0.8400 0.8865 0.8101 0.8550 216,820 +0.03(+3.01%)
Aug 17, 2020 0.8850 0.8900 0.8217 0.8300 89,108 -0.08(-8.83%)
Aug 14, 2020 0.8800 0.9300 0.8764 0.9104 56,000 -0.01(-0.72%)
Aug 13, 2020 0.9378 0.9378 0.8800 0.9170 45,779 -0.02(-2.22%)
Aug 12, 2020 0.9300 0.9681 0.8245 0.9378 205,561 +0.01(+0.84%)
Aug 11, 2020 0.9689 0.9699 0.9300 0.9300 85,453 -0.04(-4.14%)
Aug 10, 2020 0.9300 0.9994 0.9211 0.9702 288,013 +0.02(+2.10%)
Aug 07, 2020 0.9800 0.9800 0.9306 0.9502 267,800 -0.02(-2.04%)
Aug 06, 2020 1.010 1.020 0.9000 0.9700 725,291 -0.04(-3.96%)
Aug 05, 2020 1.030 1.050 0.9600 1.010 221,051 +0.00(+0.00%)
Aug 04, 2020 1.050 1.090 1.000 1.010 349,522 -0.05(-4.72%)
Aug 03, 2020 1.110 1.180 0.9200 1.060 984,019 +0.04(+3.92%)
Jul 31, 2020 1.020 1.140 0.9001 1.020 1,664,700 +0.00(+0.00%)
Jul 30, 2020 0.9900 1.100 0.8800 1.020 583,009 +0.05(+5.15%)
Jul 29, 2020 1.050 1.260 0.8600 0.9700 1,642,300 -0.18(-15.65%)
Jul 28, 2020 0.8100 1.180 0.8000 1.150 2,192,100 +0.33(+40.24%)
Jul 27, 2020 0.7900 0.8200 0.7600 0.8200 147,612 +0.05(+6.48%)
Jul 24, 2020 0.7899 0.7899 0.7618 0.7701 14,200 -0.01(-1.28%)
Jul 23, 2020 0.7899 0.7900 0.7608 0.7801 4,894 -0.01(-1.25%)
Jul 22, 2020 0.7600 0.7900 0.7600 0.7900 13,552 +0.00(+0.00%)
Jul 21, 2020 0.7900 0.7999 0.7600 0.7900 17,127 -0.00(-0.14%)
Jul 20, 2020 0.8000 0.8000 0.7600 0.7911 7,843 +0.00(+0.00%)
Jul 17, 2020 0.7901 0.8000 0.7561 0.7911 9,900 -0.00(-0.62%)
Jul 16, 2020 0.7740 0.7960 0.7500 0.7960 22,284 +0.02(+2.05%)
Jul 15, 2020 0.7500 0.7800 0.7400 0.7800 46,609 +0.01(+1.30%)
Jul 14, 2020 0.8000 0.8000 0.7500 0.7700 21,974 -0.02(-2.61%)
Jul 13, 2020 0.7599 0.8428 0.7201 0.7906 112,993 +0.04(+5.41%)
Jul 10, 2020 0.7453 0.7553 0.6924 0.7500 122,500 +0.02(+2.74%)
Jul 09, 2020 0.8200 0.8499 0.7056 0.7300 104,222 -0.05(-6.53%)
Jul 08, 2020 0.8300 0.8700 0.7751 0.7810 53,919 +0.00(+0.12%)
Jul 07, 2020 0.7650 0.8751 0.7502 0.7801 108,375 +0.00(+0.01%)
Jul 06, 2020 0.8000 0.8200 0.7700 0.7800 12,539 +0.01(+1.88%)
Jul 02, 2020 0.7789 0.7939 0.7600 0.7656 1,700 -0.02(-2.87%)
Jul 01, 2020 0.7601 0.7960 0.7502 0.7882 10,597 +0.03(+4.54%)
Jun 30, 2020 0.7500 0.7840 0.7500 0.7540 12,646 -0.01(-0.79%)
Jun 29, 2020 0.7884 0.7961 0.7544 0.7600 66,581 +0.01(+1.21%)
Jun 26, 2020 0.7600 0.7979 0.7500 0.7509 18,000 -0.05(-6.14%)
Jun 25, 2020 0.8043 0.8857 0.7860 0.8000 20,400 +0.00(+0.00%)
Jun 24, 2020 0.8400 0.8500 0.7900 0.8000 31,830 -0.01(-1.22%)
Jun 23, 2020 0.8100 0.8199 0.7931 0.8099 8,538 -0.01(-1.15%)
Jun 22, 2020 0.8000 0.8315 0.7899 0.8193 23,058 +0.00(+0.21%)
Jun 19, 2020 0.8200 0.8500 0.7700 0.8176 39,700 -0.01(-1.51%)
Jun 18, 2020 0.8400 0.8499 0.8150 0.8301 22,775 +0.00(+0.01%)
Jun 17, 2020 0.8400 0.8500 0.8300 0.8300 62,772 -0.01(-1.18%)
Jun 16, 2020 0.7500 0.8400 0.7500 0.8399 78,827 +0.04(+4.83%)
Jun 15, 2020 0.8002 0.8500 0.8000 0.8012 4,902 -0.05(-5.73%)
Jun 12, 2020 0.8500 0.9010 0.8099 0.8499 43,400 +0.00(+0.47%)
Jun 11, 2020 0.8203 0.8600 0.8101 0.8459 11,275 +0.00(+0.02%)
Jun 10, 2020 0.9002 0.9296 0.8203 0.8457 14,749 -0.08(-9.03%)
Jun 09, 2020 1.060 1.060 0.8040 0.9296 76,459 -0.01(-1.11%)
Jun 08, 2020 0.9000 1.080 0.8501 0.9400 105,540 +0.05(+5.62%)
Jun 05, 2020 0.7200 0.9499 0.7164 0.8900 359,700 +0.19(+27.14%)
Jun 04, 2020 0.6800 0.7000 0.6800 0.7000 5,015 +0.00(+0.00%)
Jun 03, 2020 0.7200 0.7200 0.6800 0.7000 9,658 +0.01(+2.19%)
Jun 02, 2020 0.6902 0.7000 0.6750 0.6850 60,794 +0.00(+0.00%)
Jun 01, 2020 0.6863 0.6900 0.6801 0.6850 10,278 -0.00(-0.70%)
May 29, 2020 0.6995 0.6995 0.6700 0.6898 16,900 -0.00(-0.03%)
May 28, 2020 0.6999 0.6999 0.6500 0.6900 17,513 -0.01(-0.89%)
May 27, 2020 0.6800 0.7466 0.6500 0.6962 29,783 +0.01(+0.90%)
May 26, 2020 0.7100 0.7100 0.6700 0.6900 22,963 -0.01(-1.43%)
May 22, 2020 0.7000 0.7101 0.6726 0.7000 10,300 +0.00(+0.00%)
May 21, 2020 0.7281 0.7300 0.6726 0.7000 14,385 -0.03(-4.11%)
May 20, 2020 0.7300 0.7300 0.6969 0.7300 9,280 +0.03(+4.23%)
May 19, 2020 0.7300 0.7400 0.7004 0.7004 9,521 -0.04(-5.00%)
May 18, 2020 0.7100 0.7500 0.7100 0.7373 11,729 +0.03(+4.80%)
May 15, 2020 0.7100 0.7100 0.6520 0.7035 12,200 -0.01(-0.92%)
May 14, 2020 0.7100 0.7300 0.6800 0.7100 41,216 -0.01(-1.24%)
May 13, 2020 0.7500 0.7597 0.7100 0.7189 19,766 -0.03(-4.15%)
May 12, 2020 0.7600 0.7600 0.7247 0.7500 28,481 +0.01(+1.35%)
May 11, 2020 0.7400 0.7500 0.7400 0.7400 21,776 -0.00(-0.13%)
May 08, 2020 0.7599 0.7600 0.7200 0.7410 26,700 -0.01(-1.20%)
May 07, 2020 0.7200 0.7599 0.7200 0.7500 47,740 +0.01(+1.35%)
May 06, 2020 0.7100 0.7649 0.7100 0.7400 13,500 +0.01(+1.37%)
May 05, 2020 0.7400 0.7800 0.7001 0.7300 18,725 -0.03(-3.95%)
May 04, 2020 0.7700 0.8000 0.7500 0.7600 12,688 -0.01(-1.88%)
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.