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

Sharecare Inc Cl A (NQ: SHCR )

0.7259 +0.0050 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2023 1.060 1.080 1.035 1.050 540,375 -0.02(-1.87%)
Oct 30, 2023 1.090 1.110 1.040 1.070 310,340 +0.01(+0.94%)
Oct 27, 2023 1.060 1.080 0.9300 1.060 1,297,640 +0.00(+0.00%)
Oct 26, 2023 1.100 1.110 1.045 1.060 501,464 -0.05(-4.50%)
Oct 25, 2023 1.100 1.130 1.050 1.110 841,814 -0.04(-3.48%)
Oct 24, 2023 1.200 1.205 1.100 1.150 765,048 -0.05(-4.17%)
Oct 23, 2023 1.190 1.230 1.190 1.200 707,733 -0.01(-0.83%)
Oct 20, 2023 1.210 1.285 1.170 1.210 1,071,818 +0.03(+2.54%)
Oct 19, 2023 1.160 1.190 1.110 1.180 1,237,175 +0.01(+0.85%)
Oct 18, 2023 1.180 1.210 1.155 1.170 941,109 -0.02(-1.68%)
Oct 17, 2023 1.170 1.205 1.120 1.190 1,345,152 +0.00(+0.00%)
Oct 16, 2023 1.240 1.240 1.160 1.190 1,303,490 -0.05(-4.03%)
Oct 13, 2023 1.230 1.265 1.150 1.240 1,827,710 +0.05(+4.20%)
Oct 12, 2023 1.180 1.300 1.150 1.190 2,877,928 +0.00(+0.00%)
Oct 11, 2023 1.030 1.205 1.030 1.190 4,325,473 +0.25(+27.22%)
Oct 10, 2023 0.9001 0.9789 0.8901 0.9354 727,707 +0.03(+3.15%)
Oct 09, 2023 0.8603 0.9137 0.8409 0.9068 823,571 +0.02(+2.17%)
Oct 06, 2023 0.8800 0.9294 0.8711 0.8875 601,902 +0.00(+0.17%)
Oct 05, 2023 0.8856 0.9113 0.8510 0.8860 630,973 -0.01(-1.05%)
Oct 04, 2023 0.8963 0.9290 0.8507 0.8954 1,127,693 -0.01(-0.80%)
Oct 03, 2023 0.9000 0.9400 0.8600 0.9026 971,223 +0.00(+0.22%)
Oct 02, 2023 0.9102 0.9599 0.8833 0.9006 824,267 -0.04(-4.23%)
Sep 29, 2023 0.9497 0.9699 0.9037 0.9404 1,031,130 +0.00(+0.31%)
Sep 28, 2023 0.8754 0.9534 0.8501 0.9375 925,063 +0.05(+5.93%)
Sep 27, 2023 0.8970 0.9300 0.8610 0.8850 790,437 -0.01(-1.34%)
Sep 26, 2023 0.9300 0.9600 0.8870 0.8970 711,932 -0.01(-1.23%)
Sep 25, 2023 0.9060 0.9217 0.8933 0.9082 843,563 +0.00(+0.30%)
Sep 22, 2023 0.9461 0.9700 0.9030 0.9055 553,174 -0.02(-2.53%)
Sep 21, 2023 0.9350 0.9718 0.8931 0.9290 869,155 -0.03(-3.00%)
Sep 20, 2023 0.9794 1.020 0.9512 0.9577 643,704 +0.00(+0.25%)
Sep 19, 2023 0.9570 0.9737 0.9250 0.9553 1,039,535 -0.00(-0.28%)
Sep 18, 2023 1.000 1.000 0.9440 0.9580 1,311,580 -0.01(-1.23%)
Sep 15, 2023 1.010 1.020 0.9350 0.9699 3,651,589 -0.03(-3.01%)
Sep 14, 2023 0.9971 1.030 0.9648 1.000 2,010,424 +0.03(+3.14%)
Sep 13, 2023 0.9100 0.9900 0.9076 0.9696 3,123,653 +0.06(+6.27%)
Sep 12, 2023 0.9000 0.9500 0.8910 0.9124 1,270,918 +0.02(+2.52%)
Sep 11, 2023 0.8814 0.9199 0.8800 0.8900 1,415,706 +0.00(+0.39%)
Sep 08, 2023 0.8800 0.9390 0.8580 0.8865 1,834,918 +0.01(+1.09%)
Sep 07, 2023 0.8978 0.9199 0.8381 0.8769 1,287,794 +0.00(+0.55%)
Sep 06, 2023 0.8687 0.8860 0.8150 0.8721 6,079,565 -0.00(-0.13%)
Sep 05, 2023 0.9421 0.9621 0.8650 0.8732 3,861,333 -0.08(-8.28%)
Sep 01, 2023 0.9600 0.9872 0.9217 0.9520 1,366,519 +0.00(+0.46%)
Aug 31, 2023 0.9116 0.9797 0.9100 0.9476 3,197,923 +0.05(+5.18%)
Aug 30, 2023 0.8690 0.9166 0.8463 0.9009 4,083,726 +0.07(+8.28%)
Aug 29, 2023 0.8068 0.8335 0.7695 0.8320 10,212,681 +0.03(+4.30%)
Aug 28, 2023 0.7958 0.8249 0.7751 0.7977 3,837,598 +0.00(+0.30%)
Aug 25, 2023 0.8655 0.8701 0.7918 0.7953 6,930,095 -0.06(-7.39%)
Aug 24, 2023 0.9600 0.9773 0.8522 0.8588 2,487,731 -0.10(-10.54%)
Aug 23, 2023 0.9500 0.9756 0.9351 0.9600 3,238,291 +0.02(+2.23%)
Aug 22, 2023 1.010 1.030 0.9213 0.9391 3,764,659 -0.09(-8.83%)
Aug 21, 2023 1.050 1.059 1.010 1.030 1,145,945 +0.00(+0.00%)
Aug 18, 2023 1.060 1.075 1.010 1.030 3,399,861 -0.06(-5.50%)
Aug 17, 2023 1.130 1.130 1.030 1.090 1,621,245 -0.03(-2.68%)
Aug 16, 2023 1.160 1.175 1.075 1.120 2,479,230 -0.05(-4.27%)
Aug 15, 2023 1.160 1.205 1.130 1.170 964,486 +0.01(+0.86%)
Aug 14, 2023 1.210 1.220 1.150 1.160 509,159 -0.08(-6.45%)
Aug 11, 2023 1.240 1.250 1.190 1.240 1,166,436 +0.00(+0.00%)
Aug 10, 2023 1.220 1.300 1.180 1.240 4,113,119 +0.05(+4.20%)
Aug 09, 2023 1.310 1.330 1.190 1.190 1,669,581 -0.04(-3.25%)
Aug 08, 2023 1.230 1.250 1.200 1.230 1,073,633 -0.01(-0.81%)
Aug 07, 2023 1.220 1.250 1.191 1.240 844,664 +0.00(+0.00%)
Aug 04, 2023 1.260 1.300 1.220 1.240 992,490 -0.02(-1.59%)
Aug 03, 2023 1.280 1.290 1.200 1.260 2,589,914 -0.02(-1.56%)
Aug 02, 2023 1.320 1.345 1.265 1.280 803,310 -0.07(-5.19%)
Aug 01, 2023 1.350 1.410 1.320 1.350 1,154,565 -0.04(-2.88%)
Jul 31, 2023 1.320 1.400 1.310 1.390 1,531,172 +0.04(+2.96%)
Jul 28, 2023 1.240 1.370 1.230 1.350 1,534,985 +0.11(+8.87%)
Jul 27, 2023 1.300 1.320 1.110 1.240 3,027,187 -0.06(-4.62%)
Jul 26, 2023 1.350 1.365 1.240 1.300 2,671,282 -0.05(-3.70%)
Jul 25, 2023 1.380 1.400 1.300 1.350 3,083,650 -0.06(-4.26%)
Jul 24, 2023 1.460 1.500 1.360 1.410 1,054,251 -0.06(-4.08%)
Jul 21, 2023 1.680 1.680 1.450 1.470 1,020,219 -0.19(-11.45%)
Jul 20, 2023 1.700 1.725 1.660 1.660 529,583 -0.06(-3.49%)
Jul 19, 2023 1.750 1.760 1.700 1.720 568,439 -0.03(-1.71%)
Jul 18, 2023 1.760 1.800 1.700 1.750 564,436 -0.03(-1.69%)
Jul 17, 2023 1.750 1.800 1.715 1.780 548,710 +0.04(+2.30%)
Jul 14, 2023 1.740 1.755 1.690 1.740 533,751 +0.00(+0.00%)
Jul 13, 2023 1.750 1.775 1.720 1.740 587,672 +0.00(+0.00%)
Jul 12, 2023 1.760 1.760 1.720 1.740 544,631 +0.00(+0.00%)
Jul 11, 2023 1.720 1.760 1.710 1.740 654,377 +0.03(+1.75%)
Jul 10, 2023 1.660 1.720 1.640 1.710 685,734 +0.03(+1.79%)
Jul 07, 2023 1.650 1.710 1.620 1.680 791,132 +0.03(+1.82%)
Jul 06, 2023 1.650 1.670 1.580 1.650 818,450 -0.01(-0.60%)
Jul 05, 2023 1.720 1.720 1.660 1.660 653,406 -0.07(-4.05%)
Jul 03, 2023 1.730 1.770 1.701 1.730 376,205 -0.02(-1.14%)
Jun 30, 2023 1.720 1.775 1.695 1.750 1,375,759 +0.04(+2.34%)
Jun 29, 2023 1.750 1.790 1.680 1.710 1,060,392 -0.04(-2.29%)
Jun 28, 2023 1.720 1.780 1.720 1.750 1,085,778 +0.02(+1.16%)
Jun 27, 2023 1.690 1.740 1.665 1.730 1,018,026 +0.05(+2.98%)
Jun 26, 2023 1.750 1.750 1.680 1.680 902,034 -0.02(-1.18%)
Jun 23, 2023 1.650 1.740 1.650 1.700 3,886,189 +0.01(+0.59%)
Jun 22, 2023 1.660 1.710 1.620 1.690 1,110,218 +0.03(+1.81%)
Jun 21, 2023 1.680 1.695 1.640 1.660 845,434 -0.04(-2.35%)
Jun 20, 2023 1.710 1.720 1.630 1.700 1,089,551 +0.01(+0.59%)
Jun 16, 2023 1.720 1.720 1.640 1.690 2,438,714 -0.02(-1.17%)
Jun 15, 2023 1.640 1.770 1.620 1.710 3,733,157 +0.08(+4.91%)
Jun 14, 2023 1.690 1.705 1.600 1.630 1,025,003 -0.05(-2.98%)
Jun 13, 2023 1.580 1.690 1.580 1.680 2,094,532 +0.10(+6.33%)
Jun 12, 2023 1.580 1.630 1.565 1.580 941,713 -0.01(-0.63%)
Jun 09, 2023 1.600 1.650 1.580 1.590 555,210 -0.04(-2.45%)
Jun 08, 2023 1.650 1.655 1.530 1.630 1,219,776 -0.02(-1.21%)
Jun 07, 2023 1.650 1.690 1.630 1.650 3,019,102 +0.00(+0.00%)
Jun 06, 2023 1.630 1.665 1.610 1.650 4,009,882 +0.01(+0.61%)
Jun 05, 2023 1.670 1.695 1.620 1.640 1,351,795 -0.04(-2.38%)
Jun 02, 2023 1.620 1.700 1.590 1.680 4,478,276 +0.09(+5.66%)
Jun 01, 2023 1.510 1.610 1.470 1.590 6,054,742 +0.10(+6.71%)
May 31, 2023 1.470 1.520 1.380 1.490 10,448,505 +0.05(+3.47%)
May 30, 2023 1.430 1.450 1.390 1.440 791,251 +0.00(+0.00%)
May 26, 2023 1.410 1.460 1.400 1.440 796,878 +0.01(+0.70%)
May 25, 2023 1.420 1.450 1.355 1.430 1,120,546 +0.00(+0.00%)
May 24, 2023 1.410 1.450 1.390 1.430 672,907 +0.02(+1.42%)
May 23, 2023 1.430 1.475 1.405 1.410 865,066 -0.03(-2.08%)
May 22, 2023 1.380 1.450 1.355 1.440 849,076 +0.08(+5.88%)
May 19, 2023 1.430 1.430 1.330 1.360 827,336 -0.04(-2.86%)
May 18, 2023 1.430 1.460 1.360 1.400 938,610 -0.05(-3.45%)
May 17, 2023 1.360 1.460 1.310 1.450 1,614,585 +0.09(+6.62%)
May 16, 2023 1.420 1.450 1.350 1.360 666,054 -0.08(-5.56%)
May 15, 2023 1.460 1.470 1.370 1.440 1,443,989 +0.00(+0.00%)
May 12, 2023 1.500 1.500 1.430 1.440 1,474,922 -0.03(-2.04%)
May 11, 2023 1.540 1.545 1.420 1.470 2,526,323 -0.12(-7.55%)
May 10, 2023 1.560 1.600 1.490 1.590 1,229,277 +0.09(+6.00%)
May 09, 2023 1.450 1.550 1.360 1.500 2,509,299 +0.03(+2.04%)
May 08, 2023 1.520 1.520 1.450 1.470 1,171,889 -0.03(-2.00%)
May 05, 2023 1.540 1.570 1.445 1.500 2,313,606 -0.02(-1.32%)
May 04, 2023 1.500 1.530 1.430 1.520 884,976 +0.01(+0.66%)
May 03, 2023 1.550 1.610 1.500 1.510 1,320,281 -0.04(-2.58%)
May 02, 2023 1.570 1.600 1.510 1.550 663,340 -0.03(-1.90%)
May 01, 2023 1.500 1.600 1.470 1.580 651,215 +0.04(+2.60%)
Apr 28, 2023 1.540 1.565 1.470 1.540 819,580 -0.02(-1.28%)
Apr 27, 2023 1.530 1.575 1.510 1.560 690,160 +0.02(+1.30%)
Apr 26, 2023 1.530 1.569 1.490 1.540 671,224 -0.03(-1.91%)
Apr 25, 2023 1.690 1.700 1.550 1.570 736,269 -0.13(-7.65%)
Apr 24, 2023 1.680 1.750 1.680 1.700 353,279 +0.00(+0.00%)
Apr 21, 2023 1.660 1.740 1.660 1.700 759,652 -0.01(-0.58%)
Apr 20, 2023 1.650 1.710 1.650 1.710 396,217 +0.03(+1.79%)
Apr 19, 2023 1.710 1.745 1.650 1.680 804,139 -0.03(-1.75%)
Apr 18, 2023 1.620 1.730 1.575 1.710 1,049,878 +0.06(+3.64%)
Apr 17, 2023 1.550 1.650 1.500 1.650 604,911 +0.09(+5.77%)
Apr 14, 2023 1.640 1.650 1.520 1.560 1,416,933 -0.09(-5.45%)
Apr 13, 2023 1.560 1.670 1.560 1.650 787,319 +0.09(+5.77%)
Apr 12, 2023 1.510 1.615 1.500 1.560 842,961 +0.06(+4.00%)
Apr 11, 2023 1.480 1.530 1.445 1.500 925,536 +0.00(+0.00%)
Apr 10, 2023 1.410 1.500 1.410 1.500 769,161 +0.06(+4.17%)
Apr 06, 2023 1.480 1.480 1.390 1.440 1,150,488 -0.01(-0.69%)
Apr 05, 2023 1.420 1.480 1.380 1.450 1,178,736 +0.00(+0.00%)
Apr 04, 2023 1.450 1.470 1.390 1.450 1,516,440 -0.01(-0.68%)
Apr 03, 2023 1.410 1.480 1.320 1.460 2,176,968 +0.04(+2.82%)
Mar 31, 2023 1.430 1.450 1.340 1.420 3,612,106 -0.04(-2.74%)
Mar 30, 2023 1.550 1.560 1.420 1.460 3,188,364 -0.09(-5.81%)
Mar 29, 2023 1.700 1.820 1.410 1.550 5,558,028 -0.58(-27.23%)
Mar 28, 2023 2.210 2.250 2.120 2.130 512,064 -0.10(-4.48%)
Mar 27, 2023 2.250 2.255 2.190 2.230 427,521 +0.03(+1.36%)
Mar 24, 2023 2.150 2.240 2.100 2.200 525,429 +0.01(+0.46%)
Mar 23, 2023 2.130 2.230 2.120 2.190 434,799 +0.06(+2.82%)
Mar 22, 2023 2.330 2.330 2.130 2.130 571,216 -0.16(-6.99%)
Mar 21, 2023 2.210 2.300 2.170 2.290 481,605 +0.14(+6.51%)
Mar 20, 2023 2.280 2.295 2.145 2.150 512,089 -0.10(-4.44%)
Mar 17, 2023 2.310 2.310 2.195 2.250 1,410,523 -0.09(-3.85%)
Mar 16, 2023 2.230 2.350 2.185 2.340 629,221 +0.05(+2.18%)
Mar 15, 2023 2.350 2.350 2.210 2.290 538,555 -0.03(-1.29%)
Mar 14, 2023 2.290 2.350 2.255 2.320 688,978 +0.14(+6.42%)
Mar 13, 2023 2.100 2.220 2.070 2.180 570,252 +0.04(+1.87%)
Mar 10, 2023 2.250 2.265 2.110 2.140 498,174 -0.13(-5.93%)
Mar 09, 2023 2.500 2.555 2.270 2.275 499,557 -0.25(-10.08%)
Mar 08, 2023 2.600 2.625 2.505 2.530 423,609 -0.06(-2.32%)
Mar 07, 2023 2.500 2.610 2.500 2.590 530,365 +0.07(+2.78%)
Mar 06, 2023 2.440 2.530 2.400 2.520 664,911 +0.11(+4.56%)
Mar 03, 2023 2.330 2.425 2.320 2.410 395,500 +0.08(+3.43%)
Mar 02, 2023 2.260 2.335 2.220 2.330 397,918 +0.05(+2.19%)
Mar 01, 2023 2.330 2.360 2.260 2.280 715,304 -0.06(-2.56%)
Feb 28, 2023 2.320 2.410 2.320 2.340 695,670 +0.03(+1.30%)
Feb 27, 2023 2.360 2.425 2.310 2.310 669,743 -0.04(-1.70%)
Feb 24, 2023 2.330 2.380 2.285 2.350 650,100 -0.02(-0.84%)
Feb 23, 2023 2.410 2.440 2.310 2.370 396,749 -0.03(-1.25%)
Feb 22, 2023 2.350 2.420 2.315 2.400 580,907 +0.06(+2.56%)
Feb 21, 2023 2.460 2.460 2.340 2.340 643,639 -0.08(-3.31%)
Feb 17, 2023 2.610 2.610 2.405 2.420 766,961 -0.18(-6.92%)
Feb 16, 2023 2.560 2.675 2.560 2.600 663,549 -0.02(-0.76%)
Feb 15, 2023 2.500 2.640 2.500 2.620 664,157 +0.09(+3.56%)
Feb 14, 2023 2.430 2.545 2.410 2.530 506,137 +0.08(+3.27%)
Feb 13, 2023 2.510 2.570 2.415 2.450 785,700 -0.09(-3.54%)
Feb 10, 2023 2.490 2.605 2.460 2.540 916,439 +0.02(+0.79%)
Feb 09, 2023 2.550 2.625 2.495 2.520 1,400,468 -0.01(-0.40%)
Feb 08, 2023 2.630 2.700 2.510 2.530 496,480 -0.13(-4.89%)
Feb 07, 2023 2.610 2.670 2.540 2.660 917,114 +0.09(+3.50%)
Feb 06, 2023 2.600 2.620 2.540 2.570 918,696 -0.03(-1.15%)
Feb 03, 2023 2.530 2.710 2.510 2.600 750,856 +0.02(+0.78%)
Feb 02, 2023 2.560 2.670 2.510 2.580 955,801 +0.05(+1.98%)
Feb 01, 2023 2.540 2.580 2.420 2.530 1,014,418 -0.01(-0.39%)
Jan 31, 2023 2.530 2.630 2.530 2.540 767,555 +0.01(+0.40%)
Jan 30, 2023 2.540 2.565 2.460 2.530 934,832 -0.03(-1.17%)
Jan 27, 2023 2.390 2.570 2.330 2.560 1,069,106 +0.16(+6.67%)
Jan 26, 2023 2.400 2.410 2.355 2.400 824,140 +0.01(+0.42%)
Jan 25, 2023 2.310 2.410 2.270 2.390 782,085 +0.02(+0.84%)
Jan 24, 2023 2.180 2.420 2.180 2.370 1,454,037 +0.18(+8.22%)
Jan 23, 2023 2.250 2.250 2.140 2.190 3,405,483 -0.06(-2.67%)
Jan 20, 2023 2.390 2.390 2.240 2.250 1,934,600 -0.09(-3.85%)
Jan 19, 2023 2.350 2.440 2.321 2.340 1,503,698 -0.03(-1.27%)
Jan 18, 2023 2.350 2.415 2.320 2.370 1,485,445 +0.01(+0.42%)
Jan 17, 2023 2.220 2.370 2.180 2.360 1,487,835 +0.12(+5.36%)
Jan 13, 2023 2.170 2.260 1.960 2.240 1,613,550 +0.05(+2.28%)
Jan 12, 2023 2.070 2.195 2.040 2.190 975,223 +0.14(+6.83%)
Jan 11, 2023 1.910 2.070 1.890 2.050 1,768,385 +0.13(+6.77%)
Jan 10, 2023 1.750 1.920 1.750 1.920 2,331,202 +0.15(+8.47%)
Jan 09, 2023 1.650 1.810 1.640 1.770 1,813,060 +0.15(+9.26%)
Jan 06, 2023 1.630 1.680 1.570 1.620 1,691,663 +0.00(+0.00%)
Jan 05, 2023 1.660 1.660 1.520 1.620 2,206,833 -0.05(-2.99%)
Jan 04, 2023 1.630 1.700 1.580 1.670 1,816,887 +0.02(+1.21%)
Jan 03, 2023 1.650 1.740 1.590 1.650 3,576,372 +0.05(+3.12%)
Dec 30, 2022 1.570 1.615 1.565 1.600 1,181,829 +0.00(+0.00%)
Dec 29, 2022 1.550 1.640 1.540 1.600 985,343 +0.03(+1.91%)
Dec 28, 2022 1.570 1.605 1.490 1.570 1,087,468 +0.00(+0.00%)
Dec 27, 2022 1.660 1.670 1.535 1.570 1,516,362 -0.10(-5.99%)
Dec 23, 2022 1.730 1.760 1.650 1.670 727,241 -0.07(-4.02%)
Dec 22, 2022 1.800 1.800 1.650 1.740 896,442 -0.02(-1.14%)
Dec 21, 2022 1.830 1.870 1.740 1.760 838,776 -0.04(-2.22%)
Dec 20, 2022 1.950 1.950 1.780 1.800 1,045,979 -0.12(-6.25%)
Dec 19, 2022 2.040 2.040 1.920 1.920 659,750 -0.12(-5.88%)
Dec 16, 2022 2.020 2.075 1.920 2.040 2,975,821 +0.00(+0.00%)
Dec 15, 2022 2.170 2.190 2.040 2.040 995,347 -0.13(-5.99%)
Dec 14, 2022 2.200 2.220 2.155 2.170 1,137,915 +0.01(+0.46%)
Dec 13, 2022 2.170 2.250 2.155 2.160 1,215,743 +0.05(+2.37%)
Dec 12, 2022 2.000 2.150 1.995 2.110 4,650,229 +0.09(+4.46%)
Dec 09, 2022 2.050 2.105 2.010 2.020 861,557 -0.07(-3.35%)
Dec 08, 2022 2.030 2.105 2.000 2.090 950,543 +0.05(+2.45%)
Dec 07, 2022 2.020 2.085 1.990 2.040 801,394 +0.01(+0.49%)
Dec 06, 2022 2.040 2.090 2.010 2.030 844,078 -0.04(-1.93%)
Dec 05, 2022 2.090 2.200 2.040 2.070 1,715,579 -0.07(-3.27%)
Dec 02, 2022 2.000 2.175 1.980 2.140 2,097,528 +0.07(+3.38%)
Dec 01, 2022 1.920 2.080 1.920 2.070 1,801,313 +0.16(+8.38%)
Nov 30, 2022 1.820 1.915 1.790 1.910 1,746,278 +0.08(+4.37%)
Nov 29, 2022 1.750 1.850 1.750 1.830 1,166,776 +0.08(+4.57%)
Nov 28, 2022 1.780 1.805 1.720 1.750 1,216,112 -0.05(-2.78%)
Nov 25, 2022 1.750 1.855 1.730 1.800 1,297,755 +0.02(+1.12%)
Nov 23, 2022 1.730 1.780 1.665 1.780 1,173,699 +0.06(+3.49%)
Nov 22, 2022 1.670 1.740 1.600 1.720 908,714 +0.05(+2.99%)
Nov 21, 2022 1.630 1.685 1.590 1.670 1,595,015 +0.02(+1.21%)
Nov 18, 2022 1.690 1.705 1.630 1.650 1,355,703 -0.02(-1.20%)
Nov 17, 2022 1.620 1.680 1.620 1.670 1,002,530 +0.00(+0.00%)
Nov 16, 2022 1.660 1.680 1.600 1.670 1,351,567 +0.00(+0.00%)
Nov 15, 2022 1.600 1.680 1.560 1.670 1,578,979 +0.05(+3.09%)
Nov 14, 2022 1.680 1.690 1.550 1.620 2,440,875 -0.06(-3.57%)
Nov 11, 2022 1.700 1.760 1.640 1.680 2,454,961 -0.06(-3.45%)
Nov 10, 2022 1.600 1.870 1.590 1.740 4,060,344 +0.25(+16.78%)
Nov 09, 2022 1.560 1.610 1.390 1.490 3,657,852 -0.09(-5.70%)
Nov 08, 2022 1.650 1.680 1.540 1.580 1,410,585 -0.07(-4.24%)
Nov 07, 2022 1.700 1.700 1.575 1.650 1,178,206 -0.03(-1.79%)
Nov 04, 2022 1.760 1.760 1.640 1.680 787,054 +0.00(+0.00%)
Nov 03, 2022 1.870 1.870 1.650 1.680 1,307,593 -0.16(-8.70%)
Nov 02, 2022 1.900 1.820 1.840 1,815,947 -0.07(-3.66%)
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.