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

Hive Digital Technologies Ltd (NQ: HIVE )

2.905 -0.165 (-5.37%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 25, 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 (%)
Nov 30, 2022 2.070 2.140 2.013 2.110 1,430,720 +0.10(+4.98%)
Nov 29, 2022 2.030 2.060 1.990 2.010 1,084,940 -0.01(-0.50%)
Nov 28, 2022 2.100 2.127 1.990 2.020 1,332,361 -0.11(-5.16%)
Nov 25, 2022 2.180 2.180 2.080 2.130 511,946 -0.01(-0.47%)
Nov 23, 2022 2.150 2.190 2.070 2.140 1,288,544 +0.02(+0.94%)
Nov 22, 2022 2.050 2.120 1.980 2.120 1,103,799 +0.12(+6.00%)
Nov 21, 2022 2.180 2.180 2.000 2.000 1,542,317 -0.24(-10.71%)
Nov 18, 2022 2.350 2.350 2.220 2.240 1,306,421 -0.12(-5.08%)
Nov 17, 2022 2.300 2.386 2.250 2.360 1,307,634 +0.01(+0.43%)
Nov 16, 2022 2.490 2.490 2.330 2.350 1,291,687 -0.20(-7.84%)
Nov 15, 2022 2.560 2.648 2.490 2.550 1,495,412 +0.08(+3.24%)
Nov 14, 2022 2.600 2.630 2.470 2.470 1,202,537 -0.16(-6.08%)
Nov 11, 2022 2.350 2.660 2.338 2.630 2,330,762 +0.19(+7.79%)
Nov 10, 2022 2.490 2.490 2.300 2.440 2,100,138 +0.15(+6.55%)
Nov 09, 2022 2.470 2.519 2.270 2.290 2,609,380 -0.27(-10.55%)
Nov 08, 2022 2.680 2.680 2.470 2.560 2,874,132 -0.16(-5.88%)
Nov 07, 2022 2.890 2.890 2.700 2.720 1,831,643 -0.14(-4.90%)
Nov 04, 2022 2.980 2.999 2.795 2.860 1,385,678 +0.05(+1.78%)
Nov 03, 2022 2.930 3.000 2.800 2.810 1,354,346 -0.14(-4.75%)
Nov 02, 2022 3.080 3.150 2.935 2.950 1,453,494 -0.13(-4.22%)
Nov 01, 2022 3.170 3.206 3.045 3.080 1,139,317 -0.01(-0.32%)
Oct 31, 2022 3.350 3.360 3.090 3.090 4,526,315 -0.29(-8.58%)
Oct 28, 2022 3.270 3.410 3.255 3.380 1,101,293 +0.07(+2.11%)
Oct 27, 2022 3.390 3.490 3.310 3.310 987,556 -0.05(-1.49%)
Oct 26, 2022 3.550 3.760 3.360 3.360 1,423,977 -0.15(-4.27%)
Oct 25, 2022 3.120 3.560 3.120 3.510 1,141,390 +0.38(+12.14%)
Oct 24, 2022 3.150 3.177 2.970 3.130 652,991 +0.01(+0.32%)
Oct 21, 2022 3.040 3.150 2.960 3.120 783,000 +0.09(+2.97%)
Oct 20, 2022 3.120 3.215 3.000 3.030 512,976 -0.11(-3.50%)
Oct 19, 2022 3.210 3.249 3.112 3.140 361,834 -0.06(-1.88%)
Oct 18, 2022 3.380 3.465 3.170 3.200 561,209 -0.11(-3.32%)
Oct 17, 2022 3.300 3.421 3.250 3.310 601,285 +0.11(+3.44%)
Oct 14, 2022 3.480 3.550 3.180 3.200 487,565 -0.18(-5.33%)
Oct 13, 2022 3.120 3.438 3.020 3.380 890,768 +0.07(+2.11%)
Oct 12, 2022 3.360 3.410 3.230 3.310 553,779 -0.08(-2.36%)
Oct 11, 2022 3.510 3.560 3.285 3.390 490,795 -0.10(-2.87%)
Oct 10, 2022 3.700 3.750 3.451 3.490 622,278 -0.27(-7.18%)
Oct 07, 2022 3.930 3.970 3.720 3.760 579,593 -0.24(-6.00%)
Oct 06, 2022 4.010 4.240 3.970 4.000 504,360 -0.07(-1.72%)
Oct 05, 2022 3.910 4.110 3.850 4.070 558,793 +0.04(+0.99%)
Oct 04, 2022 3.960 4.099 3.960 4.030 671,063 +0.16(+4.13%)
Oct 03, 2022 3.800 3.910 3.690 3.870 681,229 +0.11(+2.93%)
Sep 30, 2022 3.830 4.090 3.760 3.760 820,842 -0.13(-3.34%)
Sep 29, 2022 3.900 3.960 3.760 3.890 463,779 -0.14(-3.47%)
Sep 28, 2022 3.690 4.050 3.650 4.030 1,087,763 +0.31(+8.33%)
Sep 27, 2022 3.860 3.880 3.645 3.720 1,037,688 +0.11(+3.05%)
Sep 26, 2022 3.700 3.910 3.590 3.610 926,019 -0.14(-3.73%)
Sep 23, 2022 3.870 3.940 3.681 3.750 970,337 -0.22(-5.54%)
Sep 22, 2022 4.200 4.200 3.910 3.970 819,639 -0.21(-5.02%)
Sep 21, 2022 4.190 4.400 4.150 4.180 929,287 +0.05(+1.21%)
Sep 20, 2022 4.130 4.290 4.050 4.130 656,617 -0.14(-3.28%)
Sep 19, 2022 4.060 4.310 3.990 4.270 1,001,048 +0.04(+0.95%)
Sep 16, 2022 4.320 4.370 4.210 4.230 1,289,000 -0.27(-6.00%)
Sep 15, 2022 4.470 4.590 4.325 4.500 1,283,293 -0.04(-0.88%)
Sep 14, 2022 4.540 4.635 4.460 4.540 459,913 -0.01(-0.22%)
Sep 13, 2022 4.660 4.810 4.540 4.550 1,392,400 -0.57(-11.13%)
Sep 12, 2022 5.220 5.290 5.045 5.120 1,272,512 +0.01(+0.20%)
Sep 09, 2022 4.910 5.140 4.905 5.110 1,329,951 +0.49(+10.61%)
Sep 08, 2022 4.290 4.640 4.250 4.620 1,068,551 +0.30(+7.07%)
Sep 07, 2022 4.160 4.340 4.031 4.315 987,389 +0.06(+1.29%)
Sep 06, 2022 4.740 4.810 4.250 4.260 1,456,028 -0.53(-11.06%)
Sep 02, 2022 4.900 5.030 4.752 4.790 968,844 -0.06(-1.24%)
Sep 01, 2022 4.950 4.970 4.725 4.850 841,428 -0.24(-4.72%)
Aug 31, 2022 4.900 5.170 4.840 5.090 1,108,948 +0.20(+4.09%)
Aug 30, 2022 4.910 5.140 4.570 4.890 1,869,224 +0.13(+2.73%)
Aug 29, 2022 4.120 4.795 4.120 4.760 1,429,215 +0.43(+9.93%)
Aug 26, 2022 4.880 4.884 4.310 4.330 1,929,414 -0.56(-11.45%)
Aug 25, 2022 5.100 5.190 4.851 4.890 1,949,678 -0.21(-4.12%)
Aug 24, 2022 5.450 5.500 5.000 5.100 1,680,274 -0.36(-6.59%)
Aug 23, 2022 5.080 5.540 5.020 5.460 1,591,307 +0.53(+10.75%)
Aug 22, 2022 5.000 5.080 4.895 4.930 1,335,013 -0.39(-7.33%)
Aug 19, 2022 5.610 5.677 5.170 5.320 2,205,142 -1.00(-15.82%)
Aug 18, 2022 6.340 6.460 6.200 6.320 1,349,596 +0.11(+1.77%)
Aug 17, 2022 6.470 6.480 5.890 6.210 2,434,150 -0.52(-7.73%)
Aug 16, 2022 7.120 7.270 6.660 6.730 1,659,860 -0.55(-7.55%)
Aug 15, 2022 7.160 7.525 6.620 7.280 2,247,597 +0.10(+1.39%)
Aug 12, 2022 6.310 7.180 6.300 7.180 1,850,042 +0.87(+13.79%)
Aug 11, 2022 6.490 6.750 6.190 6.310 2,736,700 +0.25(+4.13%)
Aug 10, 2022 5.750 6.090 5.590 6.060 2,296,220 +0.56(+10.18%)
Aug 09, 2022 5.450 5.515 5.100 5.500 1,434,353 -0.03(-0.54%)
Aug 08, 2022 5.220 5.540 5.140 5.530 1,979,500 +0.50(+9.94%)
Aug 05, 2022 4.980 5.111 4.825 5.030 1,450,342 +0.11(+2.24%)
Aug 04, 2022 4.950 5.260 4.870 4.920 1,684,055 -0.10(-1.99%)
Aug 03, 2022 4.990 5.050 4.845 5.020 1,481,368 +0.17(+3.51%)
Aug 02, 2022 4.440 4.980 4.370 4.850 2,118,135 +0.30(+6.59%)
Aug 01, 2022 4.400 4.605 4.050 4.550 1,815,789 +0.09(+2.02%)
Jul 29, 2022 4.160 4.510 4.010 4.460 5,722,740 +0.30(+7.21%)
Jul 28, 2022 3.910 4.210 3.715 4.160 2,424,167 +0.25(+6.39%)
Jul 27, 2022 3.530 3.950 3.490 3.910 1,783,690 +0.50(+14.66%)
Jul 26, 2022 3.530 3.587 3.380 3.410 1,461,375 -0.25(-6.83%)
Jul 25, 2022 3.910 3.940 3.580 3.660 1,664,423 -0.27(-6.87%)
Jul 22, 2022 4.540 4.541 3.900 3.930 2,088,299 -0.52(-11.69%)
Jul 21, 2022 4.180 4.450 4.110 4.450 1,816,325 +0.13(+3.01%)
Jul 20, 2022 4.150 4.395 4.105 4.320 3,569,982 +0.31(+7.73%)
Jul 19, 2022 3.830 4.030 3.724 4.010 2,126,693 +0.31(+8.38%)
Jul 18, 2022 3.750 4.025 3.655 3.700 3,400,176 +0.17(+4.82%)
Jul 15, 2022 3.320 3.530 3.310 3.530 1,465,831 +0.29(+8.95%)
Jul 14, 2022 3.150 3.280 3.050 3.240 1,067,348 +0.03(+0.93%)
Jul 13, 2022 3.040 3.260 3.020 3.210 1,323,460 +0.06(+1.90%)
Jul 12, 2022 3.210 3.300 3.115 3.150 1,237,819 -0.11(-3.37%)
Jul 11, 2022 3.480 3.500 3.260 3.260 1,357,490 -0.36(-9.94%)
Jul 08, 2022 3.520 3.740 3.390 3.620 2,724,859 -0.02(-0.55%)
Jul 07, 2022 3.250 3.650 3.240 3.640 2,224,759 +0.41(+12.69%)
Jul 06, 2022 3.340 3.400 3.180 3.230 1,210,257 -0.14(-4.15%)
Jul 05, 2022 2.950 3.400 2.870 3.370 2,418,060 +0.26(+8.36%)
Jul 01, 2022 3.020 3.115 2.945 3.110 1,043,926 +0.12(+4.01%)
Jun 30, 2022 2.980 3.060 2.890 2.990 1,892,885 -0.12(-3.86%)
Jun 29, 2022 3.110 3.145 2.995 3.110 1,472,220 -0.05(-1.58%)
Jun 28, 2022 3.470 3.510 3.120 3.160 1,612,522 -0.28(-8.14%)
Jun 27, 2022 3.610 3.630 3.355 3.440 1,520,146 -0.13(-3.64%)
Jun 24, 2022 3.310 3.620 3.290 3.570 2,064,034 +0.34(+10.53%)
Jun 23, 2022 3.100 3.240 2.980 3.230 1,648,659 +0.23(+7.67%)
Jun 22, 2022 3.010 3.095 2.945 3.000 1,402,957 -0.08(-2.60%)
Jun 21, 2022 3.000 3.280 3.000 3.080 2,386,160 +0.14(+4.76%)
Jun 17, 2022 2.860 3.020 2.860 2.940 2,111,254 +0.05(+1.73%)
Jun 16, 2022 3.040 3.040 2.830 2.890 2,116,671 -0.21(-6.77%)
Jun 15, 2022 3.040 3.190 2.930 3.100 3,508,938 +0.08(+2.65%)
Jun 14, 2022 2.930 3.145 2.820 3.020 2,690,299 +0.10(+3.42%)
Jun 13, 2022 2.940 3.100 2.870 2.920 3,572,136 -0.47(-13.86%)
Jun 10, 2022 3.470 3.545 3.325 3.390 1,809,209 -0.18(-5.04%)
Jun 09, 2022 3.900 3.910 3.560 3.570 1,840,670 -0.34(-8.70%)
Jun 08, 2022 4.040 4.170 3.871 3.910 1,702,245 -0.17(-4.17%)
Jun 07, 2022 4.010 4.130 3.910 4.080 2,441,662 -0.06(-1.45%)
Jun 06, 2022 4.400 4.460 4.050 4.140 1,716,291 -0.10(-2.36%)
Jun 03, 2022 4.140 4.240 4.000 4.240 1,646,492 +0.06(+1.44%)
Jun 02, 2022 3.960 4.205 3.950 4.180 2,056,289 +0.19(+4.76%)
Jun 01, 2022 4.480 4.480 3.970 3.990 2,485,483 -0.40(-9.11%)
May 31, 2022 4.530 4.630 4.295 4.390 3,570,970 +0.41(+10.30%)
May 27, 2022 3.790 4.020 3.780 3.980 2,033,435 +0.20(+5.29%)
May 26, 2022 3.650 3.860 3.550 3.780 2,488,900 +0.09(+2.44%)
May 25, 2022 3.800 3.970 3.660 3.690 1,847,644 -0.13(-3.40%)
May 24, 2022 4.100 4.190 3.740 3.820 1,927,952 -0.43(-10.12%)
May 23, 2022 4.550 4.556 4.151 4.250 972,151 -0.18(-3.99%)
May 20, 2022 4.592 4.638 4.200 4.426 513,258 -0.09(-1.98%)
May 19, 2022 4.300 4.663 4.311 4.516 523,555 +0.16(+3.63%)
May 18, 2022 4.650 4.660 4.284 4.358 427,026 -0.30(-6.53%)
May 17, 2022 4.500 4.725 4.433 4.662 485,846 +0.38(+8.77%)
May 16, 2022 4.722 4.737 4.226 4.287 892,701 -0.35(-7.62%)
May 13, 2022 4.700 4.872 4.383 4.640 1,264,668 +0.41(+9.81%)
May 12, 2022 4.300 4.650 3.901 4.226 1,904,390 -0.38(-8.31%)
May 11, 2022 5.350 5.750 4.600 4.609 2,491,651 -1.34(-22.55%)
May 10, 2022 6.100 6.500 5.800 5.950 1,373,117 +0.15(+2.59%)
May 09, 2022 6.500 6.600 5.750 5.800 1,693,953 -1.20(-17.14%)
May 06, 2022 7.150 7.300 6.800 7.000 1,401,467 -0.35(-4.76%)
May 05, 2022 7.900 7.900 7.200 7.350 1,265,302 -0.65(-8.13%)
May 04, 2022 7.550 8.000 7.200 8.000 1,775,353 +0.45(+5.96%)
May 03, 2022 7.550 7.750 7.450 7.550 806,940 +0.00(+0.00%)
May 02, 2022 7.400 7.650 7.175 7.550 1,775,752 +0.25(+3.42%)
Apr 29, 2022 7.900 8.250 7.300 7.300 1,596,203 -0.70(-8.75%)
Apr 28, 2022 7.900 8.200 7.550 8.000 1,409,240 +0.15(+1.91%)
Apr 27, 2022 7.850 8.200 7.750 7.850 1,372,146 +0.00(+0.00%)
Apr 26, 2022 8.350 8.350 7.800 7.850 1,013,387 -0.55(-6.55%)
Apr 25, 2022 7.850 8.425 7.800 8.400 1,331,120 +0.35(+4.35%)
Apr 22, 2022 8.500 8.600 7.950 8.050 1,032,213 -0.40(-4.73%)
Apr 21, 2022 9.200 9.300 8.400 8.450 1,122,553 -0.40(-4.52%)
Apr 20, 2022 9.250 9.350 8.765 8.850 810,515 -0.20(-2.21%)
Apr 19, 2022 8.950 9.250 8.681 9.050 963,527 +0.40(+4.62%)
Apr 18, 2022 8.750 8.950 8.400 8.650 1,201,406 -0.10(-1.14%)
Apr 14, 2022 9.250 9.350 8.750 8.750 839,504 -0.55(-5.91%)
Apr 13, 2022 8.900 9.500 8.800 9.300 871,703 +0.45(+5.08%)
Apr 12, 2022 9.250 9.400 8.750 8.850 1,137,101 -0.10(-1.12%)
Apr 11, 2022 9.000 9.250 8.800 8.950 1,034,824 -0.30(-3.24%)
Apr 08, 2022 9.250 9.600 9.150 9.250 879,097 -0.25(-2.63%)
Apr 07, 2022 9.450 9.725 9.150 9.500 911,279 -0.05(-0.52%)
Apr 06, 2022 10.00 10.04 9.375 9.550 1,586,087 -0.55(-5.45%)
Apr 05, 2022 10.85 10.85 10.05 10.10 1,353,985 -0.55(-5.16%)
Apr 04, 2022 10.60 10.90 10.30 10.65 1,277,413 +0.10(+0.95%)
Apr 01, 2022 10.60 10.93 10.40 10.55 1,692,948 -0.10(-0.94%)
Mar 31, 2022 11.20 11.25 10.55 10.65 1,276,851 -0.40(-3.62%)
Mar 30, 2022 11.20 11.45 11.05 11.05 1,750,502 -0.30(-2.64%)
Mar 29, 2022 11.60 11.65 11.00 11.35 1,678,653 -0.15(-1.30%)
Mar 28, 2022 11.20 11.70 10.95 11.50 2,149,530 +0.90(+8.49%)
Mar 25, 2022 11.20 11.35 10.40 10.60 1,671,828 -0.25(-2.30%)
Mar 24, 2022 10.25 10.85 9.905 10.85 1,924,224 +0.85(+8.50%)
Mar 23, 2022 10.10 10.50 9.750 10.00 1,471,457 -0.20(-1.96%)
Mar 22, 2022 10.15 10.50 10.00 10.20 1,963,827 +0.55(+5.70%)
Mar 21, 2022 10.00 10.10 9.450 9.650 1,856,501 -0.50(-4.93%)
Mar 18, 2022 9.500 10.30 9.400 10.15 1,589,952 +0.45(+4.64%)
Mar 17, 2022 9.200 9.750 9.200 9.700 1,076,060 +0.40(+4.30%)
Mar 16, 2022 8.900 9.300 8.600 9.300 1,281,101 +0.60(+6.90%)
Mar 15, 2022 8.300 8.700 7.900 8.700 1,034,889 +0.50(+6.10%)
Mar 14, 2022 8.700 8.750 8.000 8.200 1,617,667 -0.40(-4.65%)
Mar 11, 2022 9.250 9.250 8.600 8.600 1,520,191 -0.60(-6.52%)
Mar 10, 2022 8.800 9.300 8.750 9.200 1,420,599 -0.15(-1.60%)
Mar 09, 2022 9.550 9.600 9.108 9.350 1,609,483 +0.75(+8.72%)
Mar 08, 2022 8.300 8.900 8.200 8.600 1,669,715 +0.35(+4.24%)
Mar 07, 2022 8.900 9.000 8.200 8.250 1,807,772 -0.65(-7.30%)
Mar 04, 2022 9.350 9.450 8.718 8.900 1,512,770 -0.50(-5.32%)
Mar 03, 2022 10.40 10.40 9.400 9.400 1,568,472 -1.00(-9.62%)
Mar 02, 2022 10.30 10.70 10.11 10.40 1,286,949 +0.10(+0.97%)
Mar 01, 2022 10.80 10.88 10.15 10.30 1,933,696 +0.10(+0.98%)
Feb 28, 2022 9.650 10.40 9.450 10.20 1,739,621 +0.65(+6.81%)
Feb 25, 2022 9.850 9.850 9.350 9.550 1,514,250 -0.10(-1.04%)
Feb 24, 2022 7.900 9.700 7.900 9.650 2,013,425 +0.70(+7.82%)
Feb 23, 2022 9.750 9.850 8.900 8.950 1,713,060 -0.40(-4.28%)
Feb 22, 2022 9.350 9.750 9.100 9.350 1,890,194 -0.50(-5.08%)
Feb 18, 2022 9.850 0 -0.25(-2.48%)
Feb 17, 2022 10.40 10.60 10.00 10.10 1,637,777 -0.65(-6.05%)
Feb 16, 2022 10.90 11.13 10.55 10.75 1,625,750 -0.30(-2.71%)
Feb 15, 2022 11.00 11.25 10.55 11.05 2,110,403 +1.05(+10.50%)
Feb 14, 2022 10.50 10.80 9.854 10.00 1,763,895 -0.40(-3.85%)
Feb 11, 2022 11.05 11.40 10.35 10.40 2,187,681 -0.70(-6.31%)
Feb 10, 2022 10.80 12.05 10.60 11.10 2,454,326 -0.05(-0.45%)
Feb 09, 2022 10.60 11.25 10.47 11.15 2,100,273 +0.70(+6.70%)
Feb 08, 2022 10.35 10.80 10.15 10.45 2,320,017 +0.05(+0.48%)
Feb 07, 2022 10.85 11.45 10.30 10.40 4,054,755 +0.40(+4.00%)
Feb 04, 2022 9.450 10.60 9.450 10.00 3,776,604 +0.70(+7.53%)
Feb 03, 2022 9.500 9.200 9.300 1,085,838 -0.55(-5.58%)
Feb 02, 2022 10.50 10.50 9.675 9.850 1,488,669 -0.70(-6.64%)
Feb 01, 2022 10.20 10.65 9.850 10.55 1,738,253 +0.60(+6.03%)
Jan 31, 2022 9.250 9.950 2,121,936 +0.60(+6.42%)
Jan 28, 2022 8.725 9.350 8.373 9.350 1,938,992 +0.70(+8.09%)
Jan 27, 2022 9.450 9.550 8.500 8.650 1,618,405 -0.65(-6.99%)
Jan 26, 2022 9.950 10.35 9.200 9.300 2,589,093 +0.05(+0.54%)
Jan 25, 2022 9.300 9.535 8.800 9.250 1,715,239 -0.10(-1.07%)
Jan 24, 2022 7.850 9.400 7.500 9.350 3,894,288 +0.25(+2.75%)
Jan 21, 2022 10.05 10.30 9.100 9.100 2,891,591 -1.70(-15.74%)
Jan 20, 2022 10.90 11.60 10.89 10.80 1,538,675 +0.20(+1.89%)
Jan 19, 2022 11.25 11.40 10.55 10.60 1,088,518 -0.30(-2.75%)
Jan 18, 2022 11.45 11.55 10.75 10.90 1,704,476 -1.20(-9.92%)
Jan 14, 2022 12.10 0 +0.60(+5.22%)
Jan 13, 2022 12.85 12.85 11.50 11.50 1,329,693 -1.15(-9.09%)
Jan 12, 2022 12.70 13.06 12.22 12.65 1,527,624 +0.60(+4.98%)
Jan 11, 2022 11.45 12.30 11.21 12.05 1,424,502 +0.55(+4.78%)
Jan 10, 2022 10.85 11.55 10.70 11.50 1,651,380 +0.05(+0.44%)
Jan 07, 2022 11.85 12.15 11.35 11.45 1,655,662 -0.55(-4.58%)
Jan 06, 2022 11.90 12.25 11.40 12.00 1,862,865 -0.20(-1.64%)
Jan 05, 2022 13.45 13.60 11.95 12.20 1,727,234 -1.40(-10.29%)
Jan 04, 2022 13.50 13.80 12.95 13.60 1,260,881 +0.30(+2.26%)
Jan 03, 2022 13.45 13.62 12.75 13.30 1,325,868 +0.10(+0.76%)
Dec 31, 2021 13.25 13.85 13.10 13.20 1,159,823 +0.00(+0.00%)
Dec 30, 2021 13.25 13.85 13.15 13.20 1,163,832 -0.10(-0.75%)
Dec 29, 2021 13.80 14.18 13.20 13.30 950,486 -0.65(-4.66%)
Dec 28, 2021 14.55 15.05 13.80 13.95 1,342,011 -1.45(-9.42%)
Dec 27, 2021 15.70 15.80 15.05 15.40 988,972 +0.10(+0.65%)
Dec 23, 2021 14.43 15.55 13.72 15.30 1,777,822 +1.05(+7.37%)
Dec 22, 2021 14.15 14.55 13.85 14.25 1,399,029 +0.20(+1.42%)
Dec 21, 2021 13.15 14.32 13.00 14.05 1,760,834 +1.55(+12.40%)
Dec 20, 2021 12.45 12.75 12.20 12.50 1,122,313 -0.45(-3.47%)
Dec 17, 2021 12.55 13.50 12.15 12.95 1,877,626 -0.20(-1.52%)
Dec 16, 2021 14.20 14.25 13.00 13.15 1,505,245 -1.00(-7.07%)
Dec 15, 2021 13.60 14.35 12.45 14.15 2,678,867 +0.55(+4.04%)
Dec 14, 2021 13.40 13.95 13.15 13.60 1,462,226 -0.20(-1.45%)
Dec 13, 2021 14.25 14.25 13.40 13.80 1,490,243 -0.80(-5.48%)
Dec 10, 2021 15.50 15.55 14.25 14.60 1,334,901 -0.05(-0.34%)
Dec 09, 2021 16.05 16.10 14.60 14.65 1,865,865 -1.90(-11.48%)
Dec 08, 2021 16.30 16.85 15.70 16.55 1,088,124 +0.40(+2.48%)
Dec 07, 2021 16.30 16.95 16.00 16.15 1,283,228 +1.00(+6.60%)
Dec 06, 2021 14.00 15.30 13.50 15.15 2,442,284 -0.40(-2.57%)
Dec 03, 2021 17.35 17.35 15.05 15.55 2,469,957 -1.60(-9.33%)
Dec 02, 2021 17.65 17.90 16.05 17.15 2,702,124 -0.65(-3.65%)
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.