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

Bridgeline Digital (NQ: BLIN )

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2022 1.220 1.250 1.190 1.200 29,594 -0.02(-1.64%)
Jun 29, 2022 1.220 1.250 1.200 1.220 71,957 -0.02(-1.61%)
Jun 28, 2022 1.190 1.260 1.180 1.240 57,846 -0.01(-0.80%)
Jun 27, 2022 1.300 1.303 1.250 1.250 163,676 -0.05(-3.85%)
Jun 24, 2022 1.250 1.310 1.250 1.300 68,800 +0.06(+4.84%)
Jun 23, 2022 1.240 1.273 1.230 1.240 39,382 +0.00(+0.00%)
Jun 22, 2022 1.220 1.270 1.200 1.240 88,953 +0.02(+1.64%)
Jun 21, 2022 1.130 1.220 1.130 1.220 30,996 +0.04(+3.39%)
Jun 17, 2022 1.200 1.250 1.160 1.180 18,470 +0.03(+2.61%)
Jun 16, 2022 1.200 1.200 1.100 1.150 90,961 -0.03(-2.54%)
Jun 15, 2022 1.250 1.270 1.160 1.180 94,963 +0.00(+0.00%)
Jun 14, 2022 1.100 1.250 1.100 1.180 114,345 +0.08(+7.27%)
Jun 13, 2022 1.250 1.260 1.060 1.100 111,575 -0.17(-13.39%)
Jun 10, 2022 1.270 1.300 1.230 1.270 75,862 -0.01(-0.78%)
Jun 09, 2022 1.300 1.300 1.270 1.280 58,485 -0.02(-1.54%)
Jun 08, 2022 1.300 1.320 1.260 1.300 52,239 +0.01(+0.78%)
Jun 07, 2022 1.300 1.311 1.280 1.290 42,054 -0.05(-3.73%)
Jun 06, 2022 1.350 1.350 1.290 1.340 103,961 +0.06(+4.69%)
Jun 03, 2022 1.300 1.320 1.250 1.280 69,899 -0.02(-1.54%)
Jun 02, 2022 1.250 1.310 1.250 1.300 105,451 +0.03(+2.36%)
Jun 01, 2022 1.280 1.300 1.260 1.270 16,375 +0.00(+0.00%)
May 31, 2022 1.300 1.320 1.270 1.270 45,646 -0.03(-2.31%)
May 27, 2022 1.300 1.310 1.280 1.300 89,110 +0.01(+0.78%)
May 26, 2022 1.320 1.330 1.280 1.290 57,396 -0.02(-1.53%)
May 25, 2022 1.250 1.320 1.230 1.310 48,502 +0.08(+6.50%)
May 24, 2022 1.250 1.270 1.170 1.230 76,444 -0.03(-2.38%)
May 23, 2022 1.240 1.260 1.190 1.260 80,695 +0.07(+5.88%)
May 20, 2022 1.220 1.250 1.160 1.190 36,135 -0.03(-2.46%)
May 19, 2022 1.271 1.271 1.174 1.220 17,683 +0.05(+4.27%)
May 18, 2022 1.280 1.330 1.070 1.170 108,232 -0.14(-10.69%)
May 17, 2022 1.340 1.340 1.280 1.310 30,278 +0.00(+0.00%)
May 16, 2022 1.310 1.340 1.290 1.310 33,152 +0.02(+1.55%)
May 13, 2022 1.260 1.300 1.210 1.290 82,747 +0.05(+4.03%)
May 12, 2022 1.160 1.240 1.080 1.240 204,882 +0.08(+6.90%)
May 11, 2022 1.240 1.290 1.100 1.160 154,333 -0.06(-4.92%)
May 10, 2022 1.290 1.320 1.200 1.220 82,669 -0.06(-4.69%)
May 09, 2022 1.360 1.400 1.260 1.280 83,731 -0.08(-5.88%)
May 06, 2022 1.330 1.500 1.310 1.360 91,707 +0.00(+0.00%)
May 05, 2022 1.450 1.480 1.310 1.360 74,673 -0.12(-8.11%)
May 04, 2022 1.470 1.520 1.435 1.480 37,762 +0.00(+0.00%)
May 03, 2022 1.510 1.520 1.460 1.480 32,024 +0.00(+0.00%)
May 02, 2022 1.500 1.520 1.419 1.480 35,802 -0.01(-0.67%)
Apr 29, 2022 1.510 1.650 1.440 1.490 101,245 -0.04(-2.61%)
Apr 28, 2022 1.540 1.580 1.510 1.530 46,643 +0.00(+0.00%)
Apr 27, 2022 1.600 1.630 1.530 1.530 91,587 -0.08(-4.97%)
Apr 26, 2022 1.640 1.680 1.580 1.610 90,627 -0.05(-3.01%)
Apr 25, 2022 1.650 1.680 1.610 1.660 33,692 -0.02(-1.19%)
Apr 22, 2022 1.680 1.690 1.650 1.680 32,830 -0.01(-0.59%)
Apr 21, 2022 1.730 1.750 1.670 1.690 59,656 -0.07(-3.98%)
Apr 20, 2022 1.800 1.800 1.660 1.760 82,729 +0.02(+1.15%)
Apr 19, 2022 1.800 1.800 1.730 1.740 36,470 +0.01(+0.58%)
Apr 18, 2022 1.780 1.800 1.730 1.730 61,964 -0.12(-6.49%)
Apr 14, 2022 1.850 1.879 1.790 1.850 21,700 -0.02(-1.07%)
Apr 13, 2022 1.760 1.870 1.750 1.870 105,093 +0.09(+5.06%)
Apr 12, 2022 1.790 1.825 1.760 1.780 71,169 -0.03(-1.66%)
Apr 11, 2022 1.800 1.830 1.770 1.810 29,517 +0.01(+0.56%)
Apr 08, 2022 1.780 1.840 1.750 1.800 107,533 +0.02(+1.12%)
Apr 07, 2022 1.780 1.860 1.730 1.780 57,027 -0.02(-1.11%)
Apr 06, 2022 1.830 1.860 1.770 1.800 93,564 -0.07(-3.74%)
Apr 05, 2022 1.950 2.000 1.850 1.870 103,004 -0.04(-2.09%)
Apr 04, 2022 1.800 1.960 1.798 1.910 287,374 +0.05(+2.69%)
Apr 01, 2022 2.090 2.090 1.830 1.860 118,990 -0.05(-2.62%)
Mar 31, 2022 1.950 1.950 1.900 1.910 49,004 -0.05(-2.55%)
Mar 30, 2022 2.020 2.090 1.950 1.960 122,621 -0.14(-6.67%)
Mar 29, 2022 2.150 2.160 2.040 2.100 344,774 +0.00(+0.00%)
Mar 28, 2022 2.000 2.180 1.900 2.100 797,470 +0.10(+5.00%)
Mar 25, 2022 1.940 2.050 1.860 2.000 101,273 +0.10(+5.26%)
Mar 24, 2022 1.880 1.950 1.860 1.900 93,165 +0.01(+0.53%)
Mar 23, 2022 1.920 1.980 1.855 1.890 93,864 -0.01(-0.53%)
Mar 22, 2022 1.900 1.960 1.860 1.900 234,586 +0.06(+3.26%)
Mar 21, 2022 1.800 2.030 1.800 1.840 163,638 +0.01(+0.55%)
Mar 18, 2022 1.830 2.080 1.830 1.830 316,321 +0.07(+3.98%)
Mar 17, 2022 1.750 1.838 1.660 1.760 298,258 -0.03(-1.68%)
Mar 16, 2022 1.780 1.910 1.710 1.790 112,253 +0.04(+2.29%)
Mar 15, 2022 1.730 1.850 1.700 1.750 115,678 -0.01(-0.57%)
Mar 14, 2022 2.040 2.040 1.670 1.760 138,056 -0.07(-3.83%)
Mar 11, 2022 1.900 1.920 1.818 1.830 36,038 -0.07(-3.68%)
Mar 10, 2022 1.870 1.970 1.820 1.900 40,159 -0.02(-1.04%)
Mar 09, 2022 1.820 1.930 1.820 1.920 68,299 +0.10(+5.49%)
Mar 08, 2022 1.680 1.880 1.627 1.820 116,248 +0.15(+8.98%)
Mar 07, 2022 1.740 1.790 1.670 1.670 59,961 -0.13(-7.22%)
Mar 04, 2022 1.870 1.870 1.660 1.800 66,212 -0.08(-4.26%)
Mar 03, 2022 1.970 2.050 1.831 1.880 26,956 +0.00(+0.00%)
Mar 02, 2022 1.850 1.930 1.830 1.880 40,150 +0.04(+2.17%)
Mar 01, 2022 1.860 1.900 1.780 1.840 38,663 -0.02(-1.08%)
Feb 28, 2022 1.880 1.890 1.790 1.860 54,097 +0.01(+0.54%)
Feb 25, 2022 1.760 1.880 1.750 1.850 85,356 +0.06(+3.35%)
Feb 24, 2022 1.550 1.840 1.542 1.790 202,218 +0.08(+4.68%)
Feb 23, 2022 1.790 1.820 1.710 1.710 33,569 -0.08(-4.47%)
Feb 22, 2022 1.900 1.900 1.710 1.790 110,947 -0.05(-2.72%)
Feb 18, 2022 1.840 0 -0.10(-5.15%)
Feb 17, 2022 1.950 2.090 1.880 1.940 184,670 -0.08(-3.96%)
Feb 16, 2022 2.000 2.090 1.980 2.020 100,794 +0.00(+0.00%)
Feb 15, 2022 2.000 2.090 2.000 2.020 50,744 +0.03(+1.51%)
Feb 14, 2022 2.060 2.060 1.940 1.990 63,038 -0.08(-3.86%)
Feb 11, 2022 2.100 2.170 2.020 2.070 125,162 +0.02(+1.22%)
Feb 10, 2022 2.020 2.210 2.020 2.045 196,493 -0.06(-3.08%)
Feb 09, 2022 2.100 2.160 2.056 2.110 120,904 +0.10(+4.98%)
Feb 08, 2022 1.970 2.040 1.950 2.010 34,266 +0.04(+2.03%)
Feb 07, 2022 1.990 2.053 1.950 1.970 26,050 -0.01(-0.51%)
Feb 04, 2022 1.920 1.990 1.880 1.980 20,481 +0.09(+4.76%)
Feb 03, 2022 1.980 1.880 1.890 68,904 -0.16(-7.80%)
Feb 02, 2022 2.070 2.070 1.940 2.050 31,623 +0.01(+0.49%)
Feb 01, 2022 2.060 2.100 1.940 2.040 68,643 +0.06(+3.03%)
Jan 31, 2022 1.900 1.980 1.980 90,876 +0.23(+13.14%)
Jan 28, 2022 1.680 1.760 1.630 1.750 75,567 +0.07(+4.17%)
Jan 27, 2022 1.780 1.860 1.650 1.680 64,567 -0.10(-5.62%)
Jan 26, 2022 1.860 1.880 1.744 1.780 56,308 -0.02(-1.11%)
Jan 25, 2022 1.710 1.850 1.710 1.800 34,867 +0.03(+1.69%)
Jan 24, 2022 1.750 1.790 1.629 1.770 205,684 -0.03(-1.67%)
Jan 21, 2022 1.950 1.990 1.800 1.800 139,320 -0.14(-7.22%)
Jan 20, 2022 1.970 2.070 1.930 1.940 60,973 +0.00(+0.00%)
Jan 19, 2022 1.990 2.020 1.930 1.940 112,984 +0.00(+0.00%)
Jan 18, 2022 2.020 2.080 1.950 1.940 136,038 -0.14(-6.73%)
Jan 14, 2022 2.080 0 -0.03(-1.42%)
Jan 13, 2022 2.170 2.170 2.105 2.110 104,311 -0.08(-3.65%)
Jan 12, 2022 2.170 2.240 2.110 2.190 105,429 +0.00(+0.00%)
Jan 11, 2022 2.070 2.320 2.055 2.190 227,556 +0.10(+4.78%)
Jan 10, 2022 2.150 2.150 2.030 2.090 107,544 -0.05(-2.34%)
Jan 07, 2022 2.170 2.300 2.070 2.140 595,437 +0.01(+0.47%)
Jan 06, 2022 2.170 2.180 2.000 2.130 320,321 +0.01(+0.47%)
Jan 05, 2022 2.320 2.340 2.110 2.120 202,741 -0.21(-9.01%)
Jan 04, 2022 2.370 2.400 2.210 2.330 219,068 -0.04(-1.69%)
Jan 03, 2022 2.280 2.380 2.230 2.370 124,368 +0.11(+4.87%)
Dec 31, 2021 2.270 2.310 2.240 2.260 180,538 -0.01(-0.44%)
Dec 30, 2021 2.200 2.350 2.200 2.270 176,475 +0.05(+2.25%)
Dec 29, 2021 2.290 2.340 2.160 2.220 409,317 -0.09(-3.90%)
Dec 28, 2021 2.350 2.460 2.280 2.310 194,862 -0.07(-2.94%)
Dec 27, 2021 2.390 2.550 2.250 2.380 662,664 -0.04(-1.65%)
Dec 23, 2021 2.270 2.520 2.270 2.420 1,036,951 +0.13(+5.68%)
Dec 22, 2021 2.310 2.350 2.200 2.290 313,945 -0.02(-0.87%)
Dec 21, 2021 2.330 2.400 2.200 2.310 1,080,765 -0.39(-14.44%)
Dec 20, 2021 2.460 2.740 2.420 2.700 1,472,964 +0.12(+4.65%)
Dec 17, 2021 2.490 2.640 2.420 2.580 233,385 +0.11(+4.45%)
Dec 16, 2021 2.680 2.680 2.440 2.470 210,859 -0.08(-3.14%)
Dec 15, 2021 2.530 2.600 2.410 2.550 338,541 +0.07(+2.82%)
Dec 14, 2021 2.510 2.580 2.460 2.480 178,164 -0.07(-2.75%)
Dec 13, 2021 2.750 2.750 2.530 2.550 259,564 -0.16(-5.90%)
Dec 10, 2021 2.760 2.800 2.660 2.710 286,823 -0.04(-1.45%)
Dec 09, 2021 2.800 3.000 2.730 2.750 1,415,848 -0.09(-3.17%)
Dec 08, 2021 2.690 2.990 2.650 2.840 1,099,273 +0.10(+3.65%)
Dec 07, 2021 2.630 2.850 2.620 2.740 965,437 +0.22(+8.73%)
Dec 06, 2021 2.450 2.570 2.150 2.520 346,683 +0.03(+1.20%)
Dec 03, 2021 2.620 2.620 2.400 2.490 390,308 -0.18(-6.74%)
Dec 02, 2021 2.600 2.700 2.500 2.670 508,865 +0.13(+5.12%)
Dec 01, 2021 2.720 2.800 2.520 2.540 493,207 -0.12(-4.51%)
Nov 30, 2021 2.660 2.770 2.610 2.660 253,813 -0.11(-3.97%)
Nov 29, 2021 2.830 2.840 2.670 2.770 475,870 -0.12(-4.15%)
Nov 26, 2021 2.820 3.000 2.610 2.890 1,466,092 -0.15(-4.93%)
Nov 24, 2021 2.770 3.740 2.750 3.040 24,408,108 +0.26(+9.35%)
Nov 23, 2021 2.950 2.950 2.750 2.780 227,116 -0.03(-1.07%)
Nov 22, 2021 2.920 2.979 2.750 2.810 268,604 -0.08(-2.77%)
Nov 19, 2021 3.000 3.070 2.880 2.890 172,605 -0.13(-4.30%)
Nov 18, 2021 3.230 3.030 3.010 3.020 282,324 -0.23(-7.08%)
Nov 17, 2021 3.230 3.290 3.130 3.250 202,714 +0.05(+1.56%)
Nov 16, 2021 3.320 3.340 3.200 3.200 240,149 -0.15(-4.48%)
Nov 15, 2021 3.350 3.390 3.200 3.350 408,261 +0.01(+0.30%)
Nov 12, 2021 3.260 3.420 3.200 3.340 266,838 +0.05(+1.52%)
Nov 11, 2021 3.340 3.430 3.120 3.290 912,633 +0.03(+0.92%)
Nov 10, 2021 3.420 3.250 3.260 263,278 -0.22(-6.32%)
Nov 09, 2021 3.530 3.540 3.370 3.480 134,098 +0.02(+0.58%)
Nov 08, 2021 3.470 3.490 3.380 3.460 177,865 -0.02(-0.57%)
Nov 05, 2021 3.400 3.620 3.285 3.480 1,049,555 +0.09(+2.65%)
Nov 04, 2021 3.480 3.500 3.360 3.390 127,281 -0.06(-1.74%)
Nov 03, 2021 3.400 3.540 3.370 3.450 247,736 +0.01(+0.29%)
Nov 02, 2021 3.450 3.470 3.370 3.440 132,820 -0.01(-0.29%)
Nov 01, 2021 3.410 3.530 3.400 3.450 156,704 +0.05(+1.47%)
Oct 29, 2021 3.450 3.500 3.350 3.400 157,297 -0.08(-2.30%)
Oct 28, 2021 3.490 3.540 3.420 3.480 211,923 -0.02(-0.57%)
Oct 27, 2021 3.600 3.750 3.420 3.500 587,188 +0.01(+0.29%)
Oct 26, 2021 3.560 3.490 327,182 -0.05(-1.41%)
Oct 25, 2021 3.520 3.620 3.430 3.540 372,885 -0.02(-0.56%)
Oct 22, 2021 3.770 3.820 3.480 3.560 469,073 -0.31(-8.01%)
Oct 21, 2021 3.840 3.950 3.820 3.870 149,015 +0.01(+0.26%)
Oct 20, 2021 3.860 3.960 3.850 3.860 148,746 -0.07(-1.78%)
Oct 19, 2021 3.940 3.940 3.813 3.930 279,383 +0.09(+2.34%)
Oct 18, 2021 4.030 4.130 3.805 3.840 317,484 -0.20(-4.95%)
Oct 15, 2021 4.090 4.130 4.010 4.040 125,637 -0.02(-0.49%)
Oct 14, 2021 4.160 4.160 4.000 4.060 206,470 -0.06(-1.46%)
Oct 13, 2021 4.030 4.140 3.950 4.120 244,871 +0.14(+3.52%)
Oct 12, 2021 4.040 4.050 3.940 3.980 144,837 +0.00(+0.00%)
Oct 11, 2021 3.900 4.070 3.863 3.980 204,352 +0.12(+3.11%)
Oct 08, 2021 3.950 4.024 3.860 3.860 194,116 -0.09(-2.28%)
Oct 07, 2021 3.880 4.030 3.860 3.950 374,523 +0.09(+2.33%)
Oct 06, 2021 3.810 4.050 3.700 3.860 484,678 -0.01(-0.26%)
Oct 05, 2021 4.070 4.140 3.840 3.870 353,823 -0.20(-4.91%)
Oct 04, 2021 3.900 4.140 3.730 4.070 984,987 +0.08(+2.01%)
Oct 01, 2021 3.980 4.020 3.780 3.990 1,081,925 -0.12(-2.92%)
Sep 30, 2021 4.450 4.500 3.870 4.110 12,221,505 +0.27(+7.03%)
Sep 29, 2021 4.170 4.179 3.810 3.840 669,632 -0.27(-6.57%)
Sep 28, 2021 4.160 4.260 4.050 4.110 348,766 -0.16(-3.75%)
Sep 27, 2021 4.170 4.360 4.040 4.270 572,181 +0.04(+0.95%)
Sep 24, 2021 4.260 4.570 4.120 4.230 1,446,648 -0.19(-4.30%)
Sep 23, 2021 4.280 4.440 4.130 4.420 638,175 +0.02(+0.45%)
Sep 22, 2021 4.410 4.536 4.120 4.400 2,126,792 +0.35(+8.64%)
Sep 21, 2021 4.030 4.200 3.940 4.050 1,305,859 +0.07(+1.76%)
Sep 20, 2021 4.160 4.270 3.950 3.980 353,807 -0.42(-9.55%)
Sep 17, 2021 4.250 4.480 4.250 4.400 249,409 +0.03(+0.69%)
Sep 16, 2021 4.220 4.397 4.120 4.370 186,177 +0.11(+2.58%)
Sep 15, 2021 4.340 4.450 4.220 4.260 386,235 -0.08(-1.84%)
Sep 14, 2021 4.620 4.688 4.300 4.340 243,144 -0.26(-5.65%)
Sep 13, 2021 4.470 4.750 4.250 4.600 394,630 +0.22(+5.02%)
Sep 10, 2021 4.750 4.785 4.350 4.380 427,564 -0.35(-7.40%)
Sep 09, 2021 4.590 4.830 4.570 4.730 294,544 +0.11(+2.38%)
Sep 08, 2021 4.560 4.670 4.430 4.620 340,646 +0.07(+1.54%)
Sep 07, 2021 4.650 4.800 4.520 4.550 562,271 -0.13(-2.78%)
Sep 03, 2021 5.000 5.050 4.620 4.680 776,985 -0.38(-7.51%)
Sep 02, 2021 5.110 5.180 5.000 5.060 487,915 +0.00(+0.00%)
Sep 01, 2021 5.050 5.300 4.930 5.060 645,316 -0.09(-1.75%)
Aug 31, 2021 5.340 5.340 4.930 5.150 1,295,687 -0.32(-5.85%)
Aug 30, 2021 5.810 6.080 5.120 5.470 13,490,512 +0.61(+12.55%)
Aug 27, 2021 4.130 5.110 4.070 4.860 4,725,367 +0.78(+19.12%)
Aug 26, 2021 4.040 4.310 3.994 4.080 777,016 -0.03(-0.73%)
Aug 25, 2021 4.210 4.280 4.070 4.110 604,467 -0.12(-2.84%)
Aug 24, 2021 4.310 4.450 4.150 4.230 726,665 -0.07(-1.63%)
Aug 23, 2021 4.220 4.390 4.100 4.300 802,709 +0.00(+0.00%)
Aug 20, 2021 3.990 4.400 3.930 4.300 596,763 +0.23(+5.65%)
Aug 19, 2021 4.400 4.480 3.970 4.070 557,351 -0.33(-7.50%)
Aug 18, 2021 4.440 4.785 4.360 4.400 822,269 -0.13(-2.87%)
Aug 17, 2021 4.330 4.820 4.250 4.530 597,096 -0.33(-6.69%)
Aug 16, 2021 4.650 5.100 4.614 4.855 582,037 +0.17(+3.52%)
Aug 13, 2021 5.140 5.140 4.550 4.690 630,758 -0.37(-7.31%)
Aug 12, 2021 5.150 5.180 5.010 5.060 373,437 -0.16(-3.07%)
Aug 11, 2021 5.400 5.488 5.070 5.220 452,147 -0.16(-2.97%)
Aug 10, 2021 5.140 6.200 5.100 5.380 1,716,000 +0.30(+5.91%)
Aug 09, 2021 5.000 5.356 4.800 5.080 530,891 +0.08(+1.60%)
Aug 06, 2021 5.300 5.410 4.940 5.000 751,710 -0.41(-7.58%)
Aug 05, 2021 5.300 5.630 5.260 5.410 482,580 +0.09(+1.69%)
Aug 04, 2021 5.700 5.830 5.350 5.320 523,271 -0.41(-7.16%)
Aug 03, 2021 5.910 5.910 5.664 5.730 384,408 -0.19(-3.21%)
Aug 02, 2021 6.060 6.260 5.740 5.920 1,203,722 -0.48(-7.50%)
Jul 30, 2021 5.900 7.570 5.810 6.400 13,225,709 +0.52(+8.84%)
Jul 29, 2021 6.070 6.070 5.790 5.880 568,456 -0.22(-3.61%)
Jul 28, 2021 5.560 6.270 5.500 6.100 1,311,893 +0.62(+11.31%)
Jul 27, 2021 5.310 5.570 5.220 5.480 603,110 +0.00(+0.00%)
Jul 26, 2021 5.200 5.750 5.100 5.480 1,006,456 +0.03(+0.55%)
Jul 23, 2021 5.900 6.180 5.390 5.450 1,726,262 -0.56(-9.32%)
Jul 22, 2021 5.890 6.170 5.600 6.010 1,474,520 -0.24(-3.84%)
Jul 21, 2021 5.350 6.680 5.350 6.250 5,608,677 +0.76(+13.84%)
Jul 20, 2021 5.760 5.760 5.240 5.490 1,461,101 -0.40(-6.79%)
Jul 19, 2021 5.400 5.920 5.200 5.890 2,713,439 +0.01(+0.17%)
Jul 16, 2021 6.100 6.530 5.650 5.880 3,885,055 -0.24(-3.92%)
Jul 15, 2021 6.870 7.530 6.000 6.120 19,253,932 -0.03(-0.49%)
Jul 14, 2021 6.900 6.900 6.100 6.150 3,394,288 -1.11(-15.29%)
Jul 13, 2021 8.560 9.990 6.636 7.260 52,639,088 +1.25(+20.80%)
Jul 12, 2021 6.650 6.680 5.780 6.010 3,880,456 -0.75(-11.09%)
Jul 09, 2021 7.920 8.200 6.650 6.760 6,999,120 -0.91(-11.86%)
Jul 08, 2021 7.190 8.890 6.920 7.670 12,151,738 -0.88(-10.29%)
Jul 07, 2021 9.990 10.00 8.197 8.550 21,236,946 -3.68(-30.09%)
Jul 06, 2021 13.95 14.38 11.52 12.23 98,826,504 +3.30(+37.03%)
Jul 02, 2021 6.110 8.970 6.011 8.925 144,081,104 +3.18(+55.22%)
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.