Skip to main content

Bridgeline Digital (NQ: BLIN )

1.130 -0.040 (-3.42%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.070 3.530 3.070 3.400 181,000 +0.28(+8.97%)
Jan 28, 2021 3.270 3.550 3.100 3.120 161,047 -0.29(-8.50%)
Jan 27, 2021 3.210 3.650 3.100 3.410 277,421 -0.02(-0.58%)
Jan 26, 2021 3.500 3.790 3.390 3.430 298,060 -0.07(-2.00%)
Jan 25, 2021 3.560 3.780 3.400 3.500 373,847 +0.06(+1.74%)
Jan 22, 2021 3.310 3.470 3.140 3.440 260,300 +0.16(+4.88%)
Jan 21, 2021 3.150 3.340 3.130 3.280 185,578 +0.14(+4.46%)
Jan 20, 2021 3.080 3.200 3.060 3.140 138,687 +0.09(+2.95%)
Jan 19, 2021 3.080 3.180 2.920 3.050 194,155 +0.03(+0.99%)
Jan 15, 2021 3.140 3.160 2.920 3.020 158,700 -0.11(-3.51%)
Jan 14, 2021 2.860 3.270 2.760 3.130 567,408 +0.28(+9.82%)
Jan 13, 2021 2.720 2.880 2.670 2.850 126,269 +0.13(+4.78%)
Jan 12, 2021 2.740 2.800 2.680 2.720 114,479 -0.02(-0.73%)
Jan 11, 2021 2.780 2.850 2.680 2.740 184,054 -0.07(-2.49%)
Jan 08, 2021 2.860 2.940 2.750 2.810 137,300 -0.05(-1.75%)
Jan 07, 2021 2.710 2.900 2.670 2.860 451,518 +0.21(+7.92%)
Jan 06, 2021 2.660 2.770 2.620 2.650 195,878 +0.03(+1.15%)
Jan 05, 2021 2.580 2.680 2.550 2.620 81,549 +0.02(+0.77%)
Jan 04, 2021 2.540 2.602 2.480 2.600 72,996 +0.02(+0.78%)
Dec 31, 2020 2.580 2.580 2.580 121,746 +0.08(+3.20%)
Dec 30, 2020 2.520 2.590 2.480 2.500 121,746 -0.06(-2.34%)
Dec 29, 2020 2.600 2.640 2.520 2.560 182,742 +0.02(+0.79%)
Dec 28, 2020 2.650 2.680 2.500 2.540 258,082 -0.14(-5.22%)
Dec 24, 2020 2.920 2.981 2.640 2.680 278,600 -0.20(-6.94%)
Dec 23, 2020 3.230 3.350 2.800 2.880 694,332 -0.47(-14.03%)
Dec 22, 2020 2.850 3.400 2.850 3.350 1,098,759 +0.52(+18.37%)
Dec 21, 2020 2.750 2.870 2.710 2.830 88,626 +0.07(+2.54%)
Dec 18, 2020 2.730 2.850 2.710 2.760 123,400 +0.07(+2.60%)
Dec 17, 2020 2.790 2.940 2.670 2.690 98,929 -0.13(-4.61%)
Dec 16, 2020 2.880 2.880 2.803 2.820 43,324 +0.00(+0.00%)
Dec 15, 2020 2.800 2.970 2.670 2.820 172,739 +0.07(+2.55%)
Dec 14, 2020 2.890 2.910 2.690 2.750 140,635 -0.15(-5.17%)
Dec 11, 2020 2.920 2.940 2.770 2.900 84,700 +0.00(+0.00%)
Dec 10, 2020 2.780 2.940 2.760 2.900 179,439 +0.10(+3.57%)
Dec 09, 2020 2.910 2.920 2.800 2.800 91,744 -0.05(-1.75%)
Dec 08, 2020 2.920 3.100 2.780 2.850 171,827 +0.05(+1.79%)
Dec 07, 2020 2.890 2.920 2.710 2.800 112,022 -0.08(-2.78%)
Dec 04, 2020 3.020 3.100 2.810 2.880 235,300 -0.16(-5.26%)
Dec 03, 2020 2.780 3.090 2.780 3.040 416,333 +0.21(+7.42%)
Dec 02, 2020 2.560 2.850 2.430 2.830 320,312 +0.26(+10.12%)
Dec 01, 2020 2.800 2.880 2.440 2.570 384,162 -0.12(-4.46%)
Nov 30, 2020 2.460 2.810 2.360 2.690 993,532 +0.24(+9.80%)
Nov 27, 2020 2.380 2.494 2.350 2.450 240,600 +0.15(+6.52%)
Nov 25, 2020 2.350 2.400 2.200 2.300 300,300 +0.00(+0.00%)
Nov 24, 2020 2.100 2.500 2.100 2.300 1,227,033 +0.20(+9.52%)
Nov 23, 2020 2.060 2.140 1.950 2.100 343,810 +0.03(+1.45%)
Nov 20, 2020 2.000 2.580 1.920 2.070 2,451,000 +0.07(+3.50%)
Nov 19, 2020 2.010 2.050 1.950 2.000 71,991 -0.01(-0.50%)
Nov 18, 2020 2.050 2.100 2.010 2.010 41,141 -0.06(-2.90%)
Nov 17, 2020 2.080 2.090 2.010 2.070 33,413 -0.02(-0.96%)
Nov 16, 2020 2.090 2.137 2.010 2.090 76,439 +0.01(+0.48%)
Nov 13, 2020 2.110 2.170 2.080 2.080 40,900 -0.05(-2.35%)
Nov 12, 2020 2.120 2.200 2.070 2.130 71,586 -0.02(-0.93%)
Nov 11, 2020 2.170 2.280 2.110 2.150 138,943 -0.02(-0.92%)
Nov 10, 2020 2.110 2.480 2.110 2.170 640,590 +0.05(+2.36%)
Nov 09, 2020 2.150 2.230 2.070 2.120 41,466 -0.07(-3.20%)
Nov 06, 2020 2.140 2.230 2.115 2.190 20,200 +0.09(+4.29%)
Nov 05, 2020 2.070 2.170 2.060 2.100 40,575 +0.04(+1.94%)
Nov 04, 2020 2.010 2.140 2.010 2.060 36,699 +0.06(+3.00%)
Nov 03, 2020 2.260 2.280 2.000 2.000 90,752 -0.10(-4.76%)
Nov 02, 2020 2.080 2.100 2.030 2.100 20,219 +0.02(+0.96%)
Oct 30, 2020 2.110 2.125 2.021 2.080 42,100 -0.06(-2.80%)
Oct 29, 2020 2.120 2.150 2.110 2.140 19,039 +0.03(+1.42%)
Oct 28, 2020 2.250 2.270 2.100 2.110 74,340 -0.13(-5.80%)
Oct 27, 2020 2.240 2.300 2.230 2.240 24,466 -0.01(-0.44%)
Oct 26, 2020 2.290 2.290 2.230 2.250 29,516 -0.05(-2.17%)
Oct 23, 2020 2.200 2.300 2.200 2.300 52,000 +0.11(+5.02%)
Oct 22, 2020 2.220 2.250 2.160 2.190 52,716 -0.03(-1.35%)
Oct 21, 2020 2.190 2.260 2.170 2.220 51,376 +0.00(+0.00%)
Oct 20, 2020 2.220 2.288 2.120 2.220 72,150 -0.02(-0.89%)
Oct 19, 2020 2.360 2.375 2.180 2.240 72,504 -0.12(-5.08%)
Oct 16, 2020 2.360 2.380 2.260 2.360 45,000 +0.02(+0.85%)
Oct 15, 2020 2.410 2.420 2.250 2.340 93,492 -0.04(-1.68%)
Oct 14, 2020 2.440 2.530 2.360 2.380 92,966 -0.01(-0.42%)
Oct 13, 2020 2.350 2.470 2.270 2.390 149,735 +0.06(+2.58%)
Oct 12, 2020 2.310 2.370 2.290 2.330 46,877 -0.01(-0.43%)
Oct 09, 2020 2.200 2.370 2.200 2.340 104,100 +0.10(+4.46%)
Oct 08, 2020 2.250 2.290 2.140 2.240 78,167 +0.01(+0.45%)
Oct 07, 2020 2.330 2.350 2.190 2.230 54,728 -0.03(-1.33%)
Oct 06, 2020 2.240 2.420 2.170 2.260 198,598 +0.03(+1.35%)
Oct 05, 2020 2.130 2.650 2.100 2.230 515,741 +0.12(+5.69%)
Oct 02, 2020 1.870 2.160 1.870 2.110 165,200 +0.12(+6.03%)
Oct 01, 2020 1.880 2.000 1.880 1.990 65,102 +0.13(+6.99%)
Sep 30, 2020 1.900 1.930 1.860 1.860 38,434 -0.04(-2.11%)
Sep 29, 2020 1.920 1.981 1.900 1.900 21,409 -0.02(-1.04%)
Sep 28, 2020 1.850 1.960 1.850 1.920 33,295 +0.06(+3.23%)
Sep 25, 2020 1.870 1.885 1.830 1.860 46,900 -0.03(-1.59%)
Sep 24, 2020 1.860 1.920 1.840 1.890 85,663 +0.00(+0.00%)
Sep 23, 2020 1.910 1.930 1.880 1.890 25,470 -0.02(-1.05%)
Sep 22, 2020 1.870 1.930 1.850 1.910 38,616 +0.04(+2.14%)
Sep 21, 2020 1.950 1.950 1.830 1.870 46,736 -0.08(-4.10%)
Sep 18, 2020 1.920 2.100 1.890 1.950 116,500 +0.02(+1.04%)
Sep 17, 2020 1.940 1.980 1.900 1.930 27,220 -0.05(-2.53%)
Sep 16, 2020 2.090 2.140 1.960 1.980 102,464 -0.05(-2.46%)
Sep 15, 2020 1.820 2.100 1.800 2.030 182,746 +0.25(+14.04%)
Sep 14, 2020 1.790 1.890 1.780 1.780 99,514 -0.03(-1.66%)
Sep 11, 2020 1.840 1.875 1.770 1.810 59,500 -0.04(-2.16%)
Sep 10, 2020 1.820 1.900 1.820 1.850 57,088 -0.03(-1.60%)
Sep 09, 2020 1.820 1.900 1.820 1.880 61,985 +0.02(+1.08%)
Sep 08, 2020 1.720 1.860 1.710 1.860 96,789 +0.09(+5.08%)
Sep 04, 2020 1.800 1.815 1.620 1.770 162,800 -0.07(-3.80%)
Sep 03, 2020 1.920 1.970 1.770 1.840 188,060 -0.11(-5.64%)
Sep 02, 2020 2.000 2.030 1.900 1.950 172,547 -0.08(-3.94%)
Sep 01, 2020 2.070 2.090 1.930 2.030 146,583 -0.03(-1.46%)
Aug 31, 2020 1.980 2.090 1.980 2.060 211,560 +0.06(+3.00%)
Aug 28, 2020 1.950 2.060 1.922 2.000 127,600 +0.01(+0.50%)
Aug 27, 2020 2.050 2.060 1.930 1.990 86,206 -0.04(-1.97%)
Aug 26, 2020 2.090 2.120 2.000 2.030 97,593 -0.06(-2.87%)
Aug 25, 2020 1.990 2.200 1.960 2.090 183,396 +0.07(+3.47%)
Aug 24, 2020 2.030 2.060 1.940 2.020 318,164 +0.00(+0.00%)
Aug 21, 2020 2.050 2.170 1.870 2.020 742,000 -0.03(-1.46%)
Aug 20, 2020 1.960 2.470 1.940 2.050 2,420,842 +0.08(+4.06%)
Aug 19, 2020 1.890 2.030 1.860 1.970 259,737 +0.03(+1.55%)
Aug 18, 2020 1.860 1.960 1.850 1.940 243,770 +0.08(+4.30%)
Aug 17, 2020 2.070 2.090 1.700 1.860 606,841 -0.29(-13.49%)
Aug 14, 2020 2.440 2.500 2.100 2.150 936,800 -0.71(-24.83%)
Aug 13, 2020 2.630 2.920 2.630 2.860 665,097 +0.22(+8.33%)
Aug 12, 2020 2.770 2.860 2.590 2.640 1,041,101 -0.13(-4.69%)
Aug 11, 2020 2.860 3.080 2.720 2.770 426,738 -0.12(-4.15%)
Aug 10, 2020 3.000 3.050 2.850 2.890 296,237 +0.02(+0.70%)
Aug 07, 2020 2.860 3.150 2.756 2.870 737,500 +0.00(+0.00%)
Aug 06, 2020 2.780 3.250 2.660 2.870 1,104,454 +0.05(+1.77%)
Aug 05, 2020 3.070 3.070 2.770 2.820 577,987 -0.23(-7.54%)
Aug 04, 2020 3.220 3.360 2.910 3.050 1,637,859 -0.25(-7.58%)
Aug 03, 2020 2.700 3.620 2.700 3.300 2,511,157 +0.64(+24.06%)
Jul 31, 2020 2.420 2.720 2.390 2.660 726,000 +0.23(+9.47%)
Jul 30, 2020 2.260 2.630 2.190 2.430 1,001,819 +0.19(+8.48%)
Jul 29, 2020 2.210 2.330 2.110 2.240 289,908 +0.05(+2.28%)
Jul 28, 2020 2.210 2.210 2.120 2.190 145,107 -0.02(-0.90%)
Jul 27, 2020 2.160 2.340 2.120 2.210 337,342 +0.09(+4.25%)
Jul 24, 2020 2.160 2.190 2.068 2.120 223,000 -0.05(-2.30%)
Jul 23, 2020 2.220 2.350 2.110 2.170 700,736 -0.24(-9.96%)
Jul 22, 2020 2.240 3.080 1.880 2.410 8,156,659 +0.28(+13.15%)
Jul 21, 2020 1.930 2.190 1.860 2.130 1,149,541 +0.21(+10.94%)
Jul 20, 2020 1.920 1.960 1.830 1.920 298,297 +0.06(+3.23%)
Jul 17, 2020 1.950 1.980 1.820 1.860 188,400 -0.05(-2.62%)
Jul 16, 2020 1.860 1.920 1.750 1.910 128,671 +0.08(+4.37%)
Jul 15, 2020 1.850 1.890 1.780 1.830 144,500 +0.04(+2.23%)
Jul 14, 2020 1.920 1.930 1.720 1.790 356,950 -0.15(-7.73%)
Jul 13, 2020 1.950 2.120 1.800 1.940 1,222,650 +0.05(+2.65%)
Jul 10, 2020 1.970 1.990 1.760 1.890 457,100 -0.05(-2.58%)
Jul 09, 2020 1.880 2.030 1.800 1.940 922,941 +0.11(+6.01%)
Jul 08, 2020 1.740 1.840 1.660 1.830 657,231 +0.18(+10.91%)
Jul 07, 2020 1.630 1.670 1.610 1.650 79,559 +0.02(+1.23%)
Jul 06, 2020 1.650 1.700 1.610 1.630 120,841 -0.01(-0.61%)
Jul 02, 2020 1.670 1.710 1.590 1.640 122,600 -0.04(-2.38%)
Jul 01, 2020 1.720 1.750 1.650 1.680 158,710 -0.01(-0.59%)
Jun 30, 2020 1.640 1.720 1.630 1.690 177,794 +0.03(+1.81%)
Jun 29, 2020 1.610 1.720 1.580 1.660 638,283 +0.04(+2.47%)
Jun 26, 2020 1.770 1.770 1.590 1.620 362,500 -0.15(-8.47%)
Jun 25, 2020 1.900 1.900 1.740 1.770 259,243 -0.05(-2.75%)
Jun 24, 2020 1.760 1.950 1.630 1.820 922,459 +0.04(+2.25%)
Jun 23, 2020 1.740 1.780 1.690 1.780 124,856 +0.02(+1.14%)
Jun 22, 2020 1.830 1.890 1.690 1.760 191,405 -0.08(-4.35%)
Jun 19, 2020 1.840 1.920 1.800 1.840 338,700 -0.01(-0.54%)
Jun 18, 2020 1.900 2.000 1.750 1.850 494,352 -0.10(-5.13%)
Jun 17, 2020 1.630 2.080 1.570 1.950 2,749,709 +0.33(+20.37%)
Jun 16, 2020 1.620 1.680 1.590 1.620 200,854 +0.01(+0.62%)
Jun 15, 2020 1.420 1.630 1.420 1.610 403,147 +0.13(+8.78%)
Jun 12, 2020 1.510 1.560 1.410 1.480 266,900 -0.07(-4.52%)
Jun 11, 2020 1.670 1.670 1.510 1.550 257,153 -0.14(-8.28%)
Jun 10, 2020 1.680 1.700 1.640 1.690 203,605 +0.00(+0.00%)
Jun 09, 2020 1.720 1.720 1.650 1.690 190,797 +0.01(+0.60%)
Jun 08, 2020 1.630 1.740 1.630 1.680 327,436 +0.02(+1.20%)
Jun 05, 2020 1.670 1.850 1.630 1.660 658,100 -0.04(-2.35%)
Jun 04, 2020 1.660 1.700 1.620 1.700 190,414 -0.01(-0.58%)
Jun 03, 2020 1.620 1.740 1.620 1.710 212,540 +0.05(+3.01%)
Jun 02, 2020 1.700 1.714 1.620 1.660 211,611 -0.01(-0.60%)
Jun 01, 2020 1.660 1.710 1.620 1.670 207,032 -0.03(-1.76%)
May 29, 2020 1.670 1.770 1.670 1.700 273,500 +0.01(+0.59%)
May 28, 2020 1.700 1.880 1.660 1.690 1,250,240 -0.05(-2.87%)
May 27, 2020 1.680 1.980 1.560 1.740 2,749,984 +0.06(+3.57%)
May 26, 2020 1.800 1.800 1.650 1.680 864,570 -0.16(-8.70%)
May 22, 2020 1.700 1.950 1.670 1.840 3,283,400 +0.33(+21.85%)
May 21, 2020 1.490 1.560 1.460 1.510 528,769 -0.01(-0.66%)
May 20, 2020 1.590 1.590 1.500 1.520 460,355 -0.07(-4.40%)
May 19, 2020 1.610 1.780 1.550 1.590 799,204 -0.06(-3.64%)
May 18, 2020 1.510 1.760 1.330 1.650 3,209,194 +0.08(+5.10%)
May 15, 2020 2.590 2.950 1.510 1.570 40,311,300 +0.33(+26.61%)
May 14, 2020 1.190 1.250 1.110 1.240 1,614,357 +0.10(+8.77%)
May 13, 2020 1.200 1.200 1.130 1.140 115,933 -0.07(-5.79%)
May 12, 2020 1.230 1.260 1.170 1.210 87,744 +0.01(+0.83%)
May 11, 2020 1.160 1.240 1.140 1.200 85,219 +0.03(+2.56%)
May 08, 2020 1.170 1.240 1.130 1.170 60,900 +0.00(+0.00%)
May 07, 2020 1.140 1.180 1.100 1.170 98,146 +0.01(+0.86%)
May 06, 2020 1.130 1.170 1.110 1.160 107,426 +0.03(+2.65%)
May 05, 2020 1.120 1.180 1.090 1.130 72,894 -0.00(-0.34%)
May 04, 2020 1.110 1.190 1.100 1.134 165,704 +0.02(+2.15%)
May 01, 2020 1.060 1.120 1.060 1.110 72,400 +0.04(+3.74%)
Apr 30, 2020 1.080 1.080 1.040 1.070 50,768 +0.00(+0.00%)
Apr 29, 2020 1.100 1.110 1.030 1.070 125,286 -0.02(-1.83%)
Apr 28, 2020 1.060 1.350 1.030 1.090 906,960 +0.06(+5.83%)
Apr 27, 2020 1.000 1.080 1.000 1.030 113,959 +0.03(+3.00%)
Apr 24, 2020 1.110 1.220 0.9700 1.000 418,800 -0.05(-4.76%)
Apr 23, 2020 1.080 1.090 0.9600 1.050 87,884 -0.03(-2.78%)
Apr 22, 2020 1.070 1.130 1.050 1.080 69,025 -0.02(-1.82%)
Apr 21, 2020 1.130 1.180 1.050 1.100 185,132 +0.02(+1.85%)
Apr 20, 2020 0.9900 1.160 0.9200 1.080 298,376 +0.13(+13.68%)
Apr 17, 2020 0.9400 0.9979 0.8904 0.9500 205,400 -0.05(-5.00%)
Apr 16, 2020 0.8600 1.360 0.8100 1.000 3,512,441 +0.13(+15.30%)
Apr 15, 2020 0.8800 0.9000 0.8100 0.8673 62,492 -0.01(-1.44%)
Apr 14, 2020 0.8000 0.9000 0.7900 0.8800 93,344 +0.09(+11.39%)
Apr 13, 2020 0.7500 0.8000 0.7400 0.7900 42,015 +0.05(+6.41%)
Apr 09, 2020 0.7200 0.7790 0.6900 0.7424 51,900 +0.00(+0.32%)
Apr 08, 2020 0.7300 0.8100 0.7100 0.7400 39,155 +0.01(+1.37%)
Apr 07, 2020 0.7900 0.8800 0.7100 0.7300 110,580 -0.02(-2.67%)
Apr 06, 2020 0.7800 0.7900 0.7200 0.7500 85,516 +0.05(+7.14%)
Apr 03, 2020 0.7000 0.7484 0.6500 0.7000 106,700 +0.00(+0.00%)
Apr 02, 2020 0.6800 0.7200 0.6500 0.7000 48,300 +0.03(+4.92%)
Apr 01, 2020 0.7035 0.7400 0.6317 0.6672 43,958 -0.00(-0.42%)
Mar 31, 2020 0.7000 0.7900 0.6700 0.6700 70,280 -0.03(-4.29%)
Mar 30, 2020 0.7700 0.7800 0.6800 0.7000 44,402 -0.08(-10.26%)
Mar 27, 2020 0.7300 0.7800 0.7087 0.7800 51,900 +0.10(+15.56%)
Mar 26, 2020 0.7122 0.7753 0.6750 0.6750 65,961 -0.03(-4.50%)
Mar 25, 2020 0.6724 0.7890 0.6212 0.7068 74,194 +0.06(+8.52%)
Mar 24, 2020 0.6520 0.7600 0.6212 0.6513 119,548 +0.01(+1.77%)
Mar 23, 2020 0.6500 0.6600 0.6000 0.6400 27,280 -0.04(-5.45%)
Mar 20, 2020 0.6800 0.7399 0.6000 0.6769 86,400 +0.02(+2.76%)
Mar 19, 2020 0.5800 0.8359 0.5800 0.6587 255,088 +0.03(+4.67%)
Mar 18, 2020 0.6500 0.7000 0.5323 0.6293 101,620 -0.11(-14.80%)
Mar 17, 2020 0.7075 0.7749 0.6520 0.7386 18,942 +0.01(+1.18%)
Mar 16, 2020 0.7700 0.7700 0.5900 0.7300 51,981 -0.06(-7.58%)
Mar 13, 2020 0.7800 0.9361 0.6500 0.7899 76,800 +0.03(+3.93%)
Mar 12, 2020 0.8100 0.8100 0.7000 0.7600 92,215 -0.06(-6.92%)
Mar 11, 2020 0.9039 1.190 0.8100 0.8165 507,350 -0.09(-10.27%)
Mar 10, 2020 1.040 1.080 0.8900 0.9100 43,240 +0.02(+2.25%)
Mar 09, 2020 1.040 1.040 0.8000 0.8900 77,716 -0.16(-15.24%)
Mar 06, 2020 1.050 1.100 1.050 1.050 100,300 -0.02(-1.84%)
Mar 05, 2020 1.090 1.130 1.040 1.070 47,028 -0.03(-2.75%)
Mar 04, 2020 1.070 1.160 1.050 1.100 104,168 +0.06(+5.77%)
Mar 03, 2020 1.100 1.117 1.040 1.040 54,165 -0.06(-5.33%)
Mar 02, 2020 1.070 1.150 1.040 1.099 57,969 +0.06(+5.62%)
Feb 28, 2020 1.080 1.109 1.010 1.040 179,800 -0.08(-7.14%)
Feb 27, 2020 1.300 1.300 1.070 1.120 249,090 -0.19(-14.50%)
Feb 26, 2020 1.370 1.400 1.300 1.310 180,394 -0.07(-5.07%)
Feb 25, 2020 1.390 1.420 1.360 1.380 114,399 -0.01(-0.72%)
Feb 24, 2020 1.410 1.450 1.370 1.390 164,389 -0.06(-4.38%)
Feb 21, 2020 1.450 1.490 1.430 1.454 109,000 +0.00(+0.25%)
Feb 20, 2020 1.510 1.510 1.430 1.450 209,883 -0.05(-3.33%)
Feb 19, 2020 1.490 1.570 1.390 1.500 670,007 +0.05(+3.45%)
Feb 18, 2020 1.550 1.580 1.410 1.450 333,262 -0.15(-9.38%)
Feb 14, 2020 1.820 1.850 1.550 1.600 848,300 -0.09(-5.33%)
Feb 13, 2020 1.560 1.720 1.540 1.690 1,390,609 +0.15(+9.74%)
Feb 12, 2020 1.680 1.680 1.520 1.540 152,072 -0.07(-4.35%)
Feb 11, 2020 1.670 1.750 1.550 1.610 387,534 -0.07(-4.17%)
Feb 10, 2020 1.550 1.740 1.520 1.680 361,450 +0.13(+8.39%)
Feb 07, 2020 1.510 1.570 1.500 1.550 57,500 +0.04(+2.65%)
Feb 06, 2020 1.500 1.570 1.460 1.510 107,584 +0.02(+1.34%)
Feb 05, 2020 1.500 1.500 1.440 1.490 54,374 +0.00(+0.00%)
Feb 04, 2020 1.520 1.520 1.490 1.490 34,100 -0.01(-0.67%)
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.