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

Lightbridge Corp (NQ: LTBR )

2.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2021 6.230 6.315 6.100 6.280 68,103 +0.10(+1.62%)
Aug 30, 2021 6.200 6.290 6.000 6.180 151,431 +0.00(+0.00%)
Aug 27, 2021 6.140 6.200 5.920 6.180 104,942 +0.29(+4.92%)
Aug 26, 2021 6.140 6.180 5.850 5.890 52,920 -0.20(-3.28%)
Aug 25, 2021 6.040 6.350 6.010 6.090 107,609 +0.02(+0.33%)
Aug 24, 2021 5.960 6.070 5.903 6.070 32,719 +0.20(+3.41%)
Aug 23, 2021 5.840 5.990 5.750 5.870 43,725 +0.06(+1.03%)
Aug 20, 2021 5.790 5.979 5.700 5.810 35,030 -0.04(-0.68%)
Aug 19, 2021 6.070 6.135 5.760 5.850 45,279 -0.30(-4.88%)
Aug 18, 2021 5.750 6.290 5.700 6.150 59,373 +0.37(+6.40%)
Aug 17, 2021 5.990 5.990 5.700 5.780 56,471 -0.22(-3.67%)
Aug 16, 2021 6.070 6.261 5.820 6.000 57,596 -0.11(-1.80%)
Aug 13, 2021 6.240 6.360 6.040 6.110 34,411 -0.13(-2.08%)
Aug 12, 2021 6.080 6.330 6.071 6.240 14,199 +0.07(+1.13%)
Aug 11, 2021 6.260 6.330 6.040 6.170 38,544 -0.10(-1.59%)
Aug 10, 2021 6.450 6.568 6.240 6.270 33,134 -0.21(-3.24%)
Aug 09, 2021 6.200 6.750 6.200 6.480 147,195 +0.22(+3.51%)
Aug 06, 2021 6.590 6.613 6.140 6.260 66,963 -0.23(-3.54%)
Aug 05, 2021 6.140 6.610 6.000 6.490 125,178 +0.39(+6.39%)
Aug 04, 2021 6.220 6.250 5.960 6.100 50,064 -0.10(-1.61%)
Aug 03, 2021 6.320 6.377 6.090 6.200 50,548 -0.02(-0.32%)
Aug 02, 2021 6.140 6.330 6.110 6.220 40,619 +0.11(+1.80%)
Jul 30, 2021 6.210 6.330 6.020 6.110 28,929 -0.08(-1.29%)
Jul 29, 2021 6.110 6.360 6.110 6.190 41,203 +0.08(+1.39%)
Jul 28, 2021 6.290 6.540 6.000 6.105 115,470 -0.10(-1.69%)
Jul 27, 2021 6.800 7.030 6.000 6.210 121,774 -0.56(-8.27%)
Jul 26, 2021 6.260 7.030 6.100 6.770 246,817 +0.67(+10.98%)
Jul 23, 2021 6.170 6.320 6.002 6.100 39,531 -0.03(-0.49%)
Jul 22, 2021 6.200 6.480 6.000 6.130 51,437 -0.02(-0.33%)
Jul 21, 2021 6.410 6.660 6.090 6.150 59,841 -0.19(-3.00%)
Jul 20, 2021 5.670 6.420 5.670 6.340 60,825 +0.67(+11.82%)
Jul 19, 2021 5.650 5.930 5.570 5.670 61,224 -0.03(-0.53%)
Jul 16, 2021 5.940 5.940 5.600 5.700 42,924 -0.11(-1.89%)
Jul 15, 2021 5.930 6.060 5.760 5.810 51,748 -0.12(-2.02%)
Jul 14, 2021 6.250 6.350 5.890 5.930 42,057 -0.26(-4.20%)
Jul 13, 2021 6.400 6.550 6.100 6.190 18,585 -0.20(-3.13%)
Jul 12, 2021 6.370 6.550 6.200 6.390 24,281 +0.09(+1.43%)
Jul 09, 2021 6.180 6.430 6.060 6.300 37,327 +0.24(+3.96%)
Jul 08, 2021 5.750 6.060 5.590 6.060 63,655 +0.13(+2.19%)
Jul 07, 2021 6.520 6.520 5.890 5.930 87,541 -0.59(-9.05%)
Jul 06, 2021 6.860 6.990 6.490 6.520 54,456 -0.34(-4.96%)
Jul 02, 2021 7.060 7.330 6.810 6.860 33,409 -0.20(-2.83%)
Jul 01, 2021 7.400 7.500 6.610 7.060 93,891 -0.31(-4.21%)
Jun 30, 2021 6.850 7.690 6.750 7.370 149,540 +0.49(+7.12%)
Jun 29, 2021 6.880 6.990 6.850 6.880 60,451 +0.00(+0.00%)
Jun 28, 2021 6.850 7.000 6.750 6.880 61,861 +0.00(+0.00%)
Jun 25, 2021 6.750 6.880 6.610 6.880 81,024 +0.12(+1.78%)
Jun 24, 2021 6.240 6.780 6.240 6.760 102,102 +0.56(+9.03%)
Jun 23, 2021 6.120 6.240 6.030 6.200 64,533 +0.13(+2.14%)
Jun 22, 2021 6.080 6.080 5.840 6.070 69,057 +0.05(+0.83%)
Jun 21, 2021 6.100 6.320 5.880 6.020 94,756 -0.06(-0.99%)
Jun 18, 2021 6.200 6.480 6.080 6.080 60,968 -0.22(-3.49%)
Jun 17, 2021 6.660 7.000 6.260 6.300 81,606 -0.50(-7.35%)
Jun 16, 2021 6.260 7.200 6.070 6.800 306,696 +0.55(+8.80%)
Jun 15, 2021 6.480 6.530 6.020 6.250 46,710 -0.22(-3.40%)
Jun 14, 2021 6.550 6.760 6.300 6.470 69,719 -0.07(-1.07%)
Jun 11, 2021 6.450 6.690 6.413 6.540 46,921 +0.18(+2.83%)
Jun 10, 2021 6.670 6.700 6.303 6.360 45,476 -0.35(-5.22%)
Jun 09, 2021 6.680 6.825 6.580 6.710 55,436 +0.13(+1.98%)
Jun 08, 2021 6.870 6.870 6.350 6.580 131,784 -0.25(-3.66%)
Jun 07, 2021 6.600 6.890 6.460 6.830 58,397 +0.24(+3.64%)
Jun 04, 2021 6.470 6.650 6.390 6.590 78,785 +0.09(+1.38%)
Jun 03, 2021 6.100 6.600 6.010 6.500 83,735 +0.32(+5.18%)
Jun 02, 2021 6.060 6.290 5.800 6.180 49,026 +0.18(+3.00%)
Jun 01, 2021 5.630 6.120 5.630 6.000 56,904 +0.45(+8.11%)
May 28, 2021 5.800 5.870 5.510 5.550 43,619 -0.21(-3.65%)
May 27, 2021 5.560 5.870 5.500 5.760 46,556 +0.33(+6.08%)
May 26, 2021 5.400 5.660 5.240 5.430 95,142 -0.14(-2.51%)
May 25, 2021 5.900 6.053 5.360 5.570 151,021 -0.38(-6.39%)
May 24, 2021 6.240 6.500 5.820 5.950 139,039 -0.32(-5.10%)
May 21, 2021 5.320 6.350 5.300 6.270 244,083 +0.99(+18.75%)
May 20, 2021 5.110 5.463 5.110 5.280 29,692 +0.17(+3.33%)
May 19, 2021 5.310 5.390 5.100 5.110 44,151 -0.28(-5.19%)
May 18, 2021 5.460 5.670 5.330 5.390 88,517 -0.14(-2.53%)
May 17, 2021 5.290 5.569 5.290 5.530 64,490 +0.23(+4.34%)
May 14, 2021 5.000 5.350 5.000 5.300 45,186 +0.28(+5.58%)
May 13, 2021 5.300 5.600 4.910 5.020 91,521 -0.22(-4.20%)
May 12, 2021 4.570 5.250 4.570 5.240 123,960 +0.69(+15.16%)
May 11, 2021 4.150 5.180 4.150 4.550 200,421 +0.15(+3.41%)
May 10, 2021 4.700 4.700 4.260 4.400 174,137 -0.29(-6.18%)
May 07, 2021 4.610 4.892 4.610 4.690 76,359 +0.06(+1.30%)
May 06, 2021 5.210 5.210 4.550 4.630 154,064 -0.48(-9.39%)
May 05, 2021 4.940 5.361 4.886 5.110 223,700 +0.42(+8.96%)
May 04, 2021 5.150 5.330 4.580 4.690 171,886 -0.52(-9.98%)
May 03, 2021 5.090 5.290 5.000 5.210 73,530 +0.12(+2.36%)
Apr 30, 2021 5.160 5.440 5.000 5.090 53,500 -0.18(-3.42%)
Apr 29, 2021 5.400 5.490 5.200 5.270 90,804 +0.05(+0.96%)
Apr 28, 2021 5.180 5.340 5.060 5.220 50,501 +0.02(+0.38%)
Apr 27, 2021 5.190 5.280 5.080 5.200 53,992 +0.01(+0.19%)
Apr 26, 2021 5.280 5.502 5.060 5.190 84,611 -0.02(-0.38%)
Apr 23, 2021 5.280 5.620 5.010 5.210 70,000 -0.01(-0.19%)
Apr 22, 2021 5.390 5.640 5.160 5.220 49,946 -0.07(-1.32%)
Apr 21, 2021 4.970 5.500 4.970 5.290 54,322 +0.30(+6.01%)
Apr 20, 2021 5.110 5.136 4.780 4.990 45,119 -0.10(-1.96%)
Apr 19, 2021 5.280 5.300 4.920 5.090 106,873 -0.21(-3.96%)
Apr 16, 2021 5.500 5.655 5.230 5.300 87,600 -0.20(-3.64%)
Apr 15, 2021 5.740 5.740 5.450 5.500 56,524 -0.12(-2.14%)
Apr 14, 2021 5.860 6.099 5.570 5.620 77,666 -0.22(-3.77%)
Apr 13, 2021 5.910 6.090 5.760 5.840 94,521 -0.14(-2.34%)
Apr 12, 2021 6.480 6.480 5.930 5.980 78,678 -0.47(-7.29%)
Apr 09, 2021 6.590 6.590 6.300 6.450 46,100 +0.02(+0.31%)
Apr 08, 2021 6.380 6.610 6.240 6.430 98,400 +0.09(+1.42%)
Apr 07, 2021 6.510 6.700 6.280 6.340 73,778 -0.15(-2.31%)
Apr 06, 2021 6.630 6.850 6.480 6.490 110,993 -0.14(-2.11%)
Apr 05, 2021 6.620 6.660 6.150 6.630 123,549 +0.24(+3.76%)
Apr 01, 2021 6.510 6.750 6.350 6.390 89,300 +0.00(+0.00%)
Mar 31, 2021 6.170 6.610 6.070 6.390 168,512 +0.30(+4.93%)
Mar 30, 2021 5.800 6.220 5.570 6.090 138,487 +0.16(+2.70%)
Mar 29, 2021 6.080 6.140 5.730 5.930 151,724 -0.17(-2.79%)
Mar 26, 2021 7.000 7.000 6.010 6.100 256,500 -0.91(-12.98%)
Mar 25, 2021 5.900 9.370 5.750 7.010 3,115,063 +0.98(+16.25%)
Mar 24, 2021 6.750 6.940 6.030 6.030 131,824 -0.54(-8.22%)
Mar 23, 2021 6.950 7.020 6.490 6.570 96,950 -0.41(-5.87%)
Mar 22, 2021 7.850 8.750 6.950 6.980 512,976 -0.76(-9.82%)
Mar 19, 2021 7.080 7.840 7.015 7.740 118,400 +0.60(+8.40%)
Mar 18, 2021 7.810 7.880 7.030 7.140 126,686 -0.73(-9.28%)
Mar 17, 2021 8.010 8.010 7.280 7.870 117,742 -0.22(-2.72%)
Mar 16, 2021 7.820 8.200 7.617 8.090 165,262 +0.22(+2.80%)
Mar 15, 2021 7.360 7.940 7.350 7.870 71,449 +0.52(+7.07%)
Mar 12, 2021 7.270 7.423 7.000 7.350 68,600 -0.04(-0.54%)
Mar 11, 2021 7.000 7.410 6.860 7.390 101,773 +0.54(+7.88%)
Mar 10, 2021 6.900 7.100 6.690 6.850 117,486 +0.12(+1.78%)
Mar 09, 2021 6.804 6.929 6.410 6.730 153,984 +0.54(+8.72%)
Mar 08, 2021 6.080 6.540 5.740 6.190 170,228 +0.24(+4.03%)
Mar 05, 2021 5.780 6.090 5.130 5.950 257,100 +0.34(+6.06%)
Mar 04, 2021 6.480 6.510 5.340 5.610 241,221 -0.89(-13.69%)
Mar 03, 2021 6.510 6.980 6.330 6.500 156,253 +0.01(+0.15%)
Mar 02, 2021 6.510 7.004 6.200 6.490 178,621 -0.02(-0.31%)
Mar 01, 2021 7.140 7.200 6.370 6.510 246,713 +0.02(+0.31%)
Feb 26, 2021 7.450 7.825 6.440 6.490 326,300 -0.91(-12.30%)
Feb 25, 2021 8.250 8.250 7.400 7.400 221,225 -0.95(-11.38%)
Feb 24, 2021 7.550 8.490 7.550 8.350 208,430 +0.98(+13.30%)
Feb 23, 2021 8.220 8.390 7.300 7.370 294,033 -1.24(-14.40%)
Feb 22, 2021 7.930 8.950 7.660 8.610 297,765 +1.03(+13.59%)
Feb 19, 2021 8.270 8.740 7.550 7.580 459,600 -0.80(-9.55%)
Feb 18, 2021 8.700 9.040 8.300 8.380 362,272 -0.69(-7.61%)
Feb 17, 2021 9.980 9.980 8.590 9.070 419,461 -0.65(-6.69%)
Feb 16, 2021 9.100 10.73 9.030 9.720 627,762 +0.69(+7.64%)
Feb 12, 2021 10.05 10.14 8.880 9.030 260,900 -0.90(-9.06%)
Feb 11, 2021 9.280 10.10 9.100 9.930 543,152 +0.79(+8.64%)
Feb 10, 2021 9.560 10.38 8.710 9.140 488,216 +0.08(+0.88%)
Feb 09, 2021 8.450 9.150 8.250 9.060 511,211 +0.86(+10.49%)
Feb 08, 2021 7.550 8.290 7.420 8.200 317,689 +0.93(+12.79%)
Feb 05, 2021 7.510 7.820 7.100 7.270 786,400 -0.33(-4.34%)
Feb 04, 2021 7.160 7.640 7.100 7.600 221,289 +0.37(+5.12%)
Feb 03, 2021 6.800 7.470 6.750 7.230 228,170 +0.50(+7.43%)
Feb 02, 2021 7.200 7.200 6.490 6.730 251,070 -0.35(-4.94%)
Feb 01, 2021 6.600 7.130 6.130 7.080 373,611 +0.73(+11.50%)
Jan 29, 2021 6.710 6.850 6.180 6.350 204,400 -0.07(-1.09%)
Jan 28, 2021 5.990 6.860 5.880 6.420 459,335 +0.16(+2.56%)
Jan 27, 2021 7.050 7.150 6.170 6.260 555,385 -0.55(-8.08%)
Jan 26, 2021 8.300 8.790 6.700 6.810 835,539 -1.60(-19.02%)
Jan 25, 2021 6.900 9.310 6.900 8.410 1,473,758 +1.57(+22.95%)
Jan 22, 2021 5.640 6.980 5.561 6.840 1,147,300 +1.03(+17.73%)
Jan 21, 2021 5.500 5.950 5.430 5.810 104,700 +0.25(+4.50%)
Jan 20, 2021 5.800 5.810 5.330 5.560 451,374 -0.29(-4.96%)
Jan 19, 2021 5.460 5.920 5.400 5.850 427,041 +0.47(+8.74%)
Jan 15, 2021 6.050 6.050 5.300 5.380 378,400 -0.66(-10.93%)
Jan 14, 2021 6.080 7.080 5.870 6.040 895,562 -0.02(-0.33%)
Jan 13, 2021 5.930 6.150 5.700 6.060 212,340 +0.21(+3.59%)
Jan 12, 2021 5.610 5.940 5.510 5.850 240,458 +0.29(+5.22%)
Jan 11, 2021 5.860 5.900 5.460 5.560 298,290 -0.35(-5.92%)
Jan 08, 2021 5.940 6.050 5.326 5.910 428,800 +0.10(+1.72%)
Jan 07, 2021 4.940 5.810 4.880 5.810 399,597 +0.92(+18.81%)
Jan 06, 2021 5.440 5.490 4.540 4.890 547,635 -0.50(-9.28%)
Jan 05, 2021 4.210 5.600 4.210 5.390 1,050,923 +1.23(+29.57%)
Jan 04, 2021 4.300 4.300 3.750 4.160 345,890 -0.07(-1.65%)
Dec 31, 2020 4.230 4.230 4.230 578,705 -0.17(-3.86%)
Dec 30, 2020 4.460 4.872 4.310 4.400 578,705 -0.16(-3.51%)
Dec 29, 2020 3.650 4.600 3.510 4.560 1,057,833 +0.91(+24.93%)
Dec 28, 2020 3.890 3.930 3.500 3.650 365,780 -0.10(-2.67%)
Dec 24, 2020 3.870 4.030 3.520 3.750 1,923,300 +0.23(+6.53%)
Dec 23, 2020 3.300 3.650 3.220 3.520 370,071 +0.28(+8.64%)
Dec 22, 2020 3.330 3.420 3.100 3.240 278,675 -0.04(-1.22%)
Dec 21, 2020 3.280 3.520 3.170 3.280 300,871 -0.01(-0.30%)
Dec 18, 2020 3.500 3.559 3.290 3.290 220,600 -0.19(-5.46%)
Dec 17, 2020 3.620 3.660 3.410 3.480 183,002 -0.09(-2.52%)
Dec 16, 2020 3.430 3.720 3.420 3.570 180,147 +0.19(+5.62%)
Dec 15, 2020 3.440 3.680 3.320 3.380 280,394 -0.07(-2.03%)
Dec 14, 2020 3.800 3.970 3.360 3.450 405,205 -0.30(-8.00%)
Dec 11, 2020 3.330 3.925 3.260 3.750 730,200 +0.41(+12.28%)
Dec 10, 2020 3.230 3.512 3.150 3.340 496,208 +0.14(+4.37%)
Dec 09, 2020 3.500 3.570 3.100 3.200 583,761 -0.23(-6.71%)
Dec 08, 2020 4.190 4.200 3.380 3.430 780,400 -0.59(-14.68%)
Dec 07, 2020 3.750 4.320 3.610 4.020 937,465 +0.31(+8.36%)
Dec 04, 2020 3.480 3.760 3.330 3.710 525,900 +0.27(+7.85%)
Dec 03, 2020 3.250 3.480 3.240 3.440 258,031 +0.19(+5.85%)
Dec 02, 2020 3.100 3.400 3.050 3.250 427,460 +0.09(+2.85%)
Dec 01, 2020 3.250 3.330 3.040 3.160 176,637 -0.07(-2.17%)
Nov 30, 2020 3.400 3.440 3.000 3.230 305,074 -0.13(-3.87%)
Nov 27, 2020 3.260 3.470 3.180 3.360 255,300 +0.11(+3.38%)
Nov 25, 2020 3.260 3.330 3.080 3.250 207,100 -0.05(-1.52%)
Nov 24, 2020 3.590 3.670 3.050 3.300 987,981 -0.11(-3.23%)
Nov 23, 2020 3.050 3.570 2.970 3.410 1,217,021 +0.40(+13.29%)
Nov 20, 2020 3.060 3.070 2.860 3.010 343,600 -0.10(-3.22%)
Nov 19, 2020 2.950 3.150 2.780 3.110 613,724 +0.15(+5.07%)
Nov 18, 2020 3.160 3.160 2.790 2.960 835,035 -0.16(-5.13%)
Nov 17, 2020 2.910 3.230 2.770 3.120 1,720,325 +0.28(+9.86%)
Nov 16, 2020 2.760 2.990 2.700 2.840 1,149,673 +0.08(+2.90%)
Nov 13, 2020 2.660 2.940 2.610 2.760 1,501,100 +0.13(+4.94%)
Nov 12, 2020 2.620 2.740 2.570 2.630 216,085 -0.03(-1.13%)
Nov 11, 2020 2.820 2.850 2.550 2.660 249,846 -0.17(-6.01%)
Nov 10, 2020 2.800 3.030 2.730 2.830 463,762 +0.08(+2.91%)
Nov 09, 2020 2.740 2.820 2.670 2.750 91,951 +0.06(+2.23%)
Nov 06, 2020 2.830 2.830 2.610 2.690 39,300 -0.10(-3.58%)
Nov 05, 2020 2.570 2.840 2.570 2.790 50,819 +0.05(+1.82%)
Nov 04, 2020 2.760 2.820 2.590 2.740 114,915 +0.04(+1.48%)
Nov 03, 2020 2.530 2.820 2.500 2.700 84,695 +0.18(+7.14%)
Nov 02, 2020 2.590 2.700 2.470 2.520 64,777 -0.04(-1.56%)
Oct 30, 2020 2.740 2.755 2.520 2.560 67,100 -0.19(-6.91%)
Oct 29, 2020 2.670 2.870 2.670 2.750 71,868 +0.10(+3.77%)
Oct 28, 2020 2.670 2.760 2.590 2.650 43,423 -0.04(-1.49%)
Oct 27, 2020 2.620 2.740 2.570 2.690 65,488 +0.08(+3.07%)
Oct 26, 2020 2.800 2.800 2.540 2.610 113,917 -0.14(-5.09%)
Oct 23, 2020 2.700 2.800 2.640 2.750 66,100 +0.05(+1.85%)
Oct 22, 2020 2.910 2.910 2.700 2.700 70,381 -0.17(-5.92%)
Oct 21, 2020 2.760 2.940 2.760 2.870 66,176 +0.06(+2.14%)
Oct 20, 2020 2.720 2.880 2.440 2.810 464,544 +0.09(+3.31%)
Oct 19, 2020 2.860 2.880 2.640 2.720 171,818 -0.14(-4.90%)
Oct 16, 2020 2.900 2.970 2.830 2.860 123,100 -0.06(-2.05%)
Oct 15, 2020 2.980 3.030 2.830 2.920 230,090 -0.15(-4.89%)
Oct 14, 2020 3.240 3.240 2.950 3.070 278,194 -0.09(-2.85%)
Oct 13, 2020 3.240 3.250 3.000 3.160 362,442 -0.11(-3.36%)
Oct 12, 2020 3.290 3.440 3.190 3.270 410,701 +0.02(+0.62%)
Oct 09, 2020 3.170 3.300 2.930 3.250 728,200 +0.06(+1.88%)
Oct 08, 2020 3.420 3.480 3.100 3.190 772,770 -0.18(-5.34%)
Oct 07, 2020 3.860 3.950 3.300 3.370 950,648 -0.44(-11.55%)
Oct 06, 2020 4.010 4.890 3.710 3.810 3,137,634 -0.25(-6.16%)
Oct 05, 2020 4.200 4.270 3.800 4.060 182,880 -0.03(-0.73%)
Oct 02, 2020 3.900 4.160 3.800 4.090 24,300 +0.08(+2.00%)
Oct 01, 2020 4.150 4.150 3.900 4.010 44,321 -0.16(-3.84%)
Sep 30, 2020 4.200 4.382 3.760 4.170 164,164 -0.02(-0.48%)
Sep 29, 2020 4.110 5.050 4.000 4.190 391,971 +0.14(+3.46%)
Sep 28, 2020 4.500 4.530 3.860 4.050 200,551 -0.36(-8.24%)
Sep 25, 2020 3.480 4.980 3.480 4.413 795,400 +0.94(+27.19%)
Sep 24, 2020 3.300 3.610 3.260 3.470 87,980 +0.15(+4.52%)
Sep 23, 2020 3.520 3.690 3.290 3.320 50,160 -0.27(-7.52%)
Sep 22, 2020 3.700 3.750 3.500 3.590 38,629 +0.15(+4.36%)
Sep 21, 2020 3.850 3.850 3.350 3.440 69,352 -0.34(-8.99%)
Sep 18, 2020 3.720 3.940 3.650 3.780 43,800 +0.14(+3.85%)
Sep 17, 2020 3.860 3.860 3.640 3.640 46,469 -0.16(-4.21%)
Sep 16, 2020 3.680 3.940 3.680 3.800 31,095 +0.13(+3.54%)
Sep 15, 2020 3.710 3.910 3.600 3.670 48,190 +0.05(+1.38%)
Sep 14, 2020 3.640 3.885 3.620 3.620 49,259 +0.04(+1.12%)
Sep 11, 2020 3.760 3.760 3.540 3.580 40,500 -0.20(-5.29%)
Sep 10, 2020 4.030 4.175 3.750 3.780 38,511 -0.28(-6.90%)
Sep 09, 2020 4.060 4.160 4.030 4.060 23,330 +0.12(+3.05%)
Sep 08, 2020 3.790 4.110 3.790 3.940 52,545 +0.07(+1.81%)
Sep 04, 2020 4.030 4.130 3.760 3.870 52,100 -0.20(-4.91%)
Sep 03, 2020 4.040 4.170 3.590 4.070 119,318 +0.06(+1.50%)
Sep 02, 2020 4.280 4.330 3.990 4.010 84,912 -0.27(-6.31%)
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.