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

Mogo Inc (NQ: MOGO )

1.870 -0.010 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 16.17 16.35 15.71 15.84 201,472 -0.39(-2.40%)
Aug 30, 2021 16.20 16.35 15.75 16.23 148,200 +0.12(+0.74%)
Aug 27, 2021 15.90 16.47 15.72 16.11 203,689 +0.21(+1.32%)
Aug 26, 2021 16.20 16.59 15.79 15.90 162,274 -0.36(-2.21%)
Aug 25, 2021 16.11 16.74 15.84 16.26 199,538 +0.03(+0.18%)
Aug 24, 2021 16.05 16.59 15.96 16.23 198,340 -0.03(-0.18%)
Aug 23, 2021 15.84 16.59 15.69 16.26 312,171 +0.51(+3.24%)
Aug 20, 2021 14.97 16.02 14.94 15.75 440,190 +0.81(+5.42%)
Aug 19, 2021 15.87 16.08 14.89 14.94 494,665 -1.20(-7.43%)
Aug 18, 2021 16.02 16.77 15.54 16.14 392,576 +0.00(+0.00%)
Aug 17, 2021 16.83 17.19 15.81 16.14 363,440 -0.87(-5.11%)
Aug 16, 2021 18.12 18.20 17.00 17.01 319,983 -1.17(-6.44%)
Aug 13, 2021 19.38 19.62 18.03 18.18 416,811 -1.08(-5.61%)
Aug 12, 2021 20.31 21.30 18.99 19.26 623,498 -1.47(-7.09%)
Aug 11, 2021 20.52 22.35 19.86 20.73 7,164,223 +2.91(+16.33%)
Aug 10, 2021 18.18 18.48 17.48 17.82 255,638 -0.51(-2.78%)
Aug 09, 2021 18.60 19.07 17.88 18.33 517,402 +0.09(+0.49%)
Aug 06, 2021 16.80 18.66 16.65 18.24 645,904 +1.35(+7.99%)
Aug 05, 2021 16.38 17.28 16.29 16.89 296,313 +0.51(+3.11%)
Aug 04, 2021 16.56 16.88 16.20 16.38 341,621 -0.27(-1.62%)
Aug 03, 2021 16.89 17.25 16.50 16.65 204,472 -0.03(-0.18%)
Aug 02, 2021 17.10 17.55 16.62 16.68 223,905 -0.39(-2.28%)
Jul 30, 2021 16.35 17.82 16.29 17.07 1,379,313 +0.57(+3.45%)
Jul 29, 2021 17.34 17.67 15.99 16.50 382,185 -0.81(-4.68%)
Jul 28, 2021 17.13 17.94 16.98 17.31 260,541 +0.42(+2.49%)
Jul 27, 2021 18.00 18.36 16.64 16.89 370,601 -1.71(-9.19%)
Jul 26, 2021 17.85 19.14 17.70 18.60 336,346 +1.50(+8.77%)
Jul 23, 2021 17.85 17.85 16.83 17.10 151,976 -0.48(-2.73%)
Jul 22, 2021 18.27 18.30 17.22 17.58 172,910 -0.57(-3.14%)
Jul 21, 2021 17.25 18.36 17.22 18.15 252,743 +0.99(+5.77%)
Jul 20, 2021 16.59 17.46 15.87 17.16 302,206 +0.63(+3.81%)
Jul 19, 2021 16.08 16.80 15.63 16.53 240,102 -0.75(-4.34%)
Jul 16, 2021 17.52 17.57 16.83 17.28 226,047 -0.03(-0.17%)
Jul 15, 2021 17.76 18.29 16.83 17.31 275,338 -0.27(-1.54%)
Jul 14, 2021 19.08 19.11 17.28 17.58 429,731 -1.53(-8.01%)
Jul 13, 2021 19.59 19.77 19.05 19.11 229,258 -0.87(-4.35%)
Jul 12, 2021 20.34 20.32 19.62 19.98 148,846 -0.18(-0.89%)
Jul 09, 2021 20.13 20.70 19.68 20.16 185,847 +0.27(+1.36%)
Jul 08, 2021 19.59 20.31 19.17 19.89 230,180 -0.42(-2.07%)
Jul 07, 2021 21.09 21.15 19.59 20.31 355,932 -0.66(-3.15%)
Jul 06, 2021 21.99 22.14 20.58 20.97 318,126 -1.08(-4.90%)
Jul 02, 2021 22.95 23.14 21.78 22.05 292,513 -0.60(-2.65%)
Jul 01, 2021 23.55 23.82 22.02 22.65 361,482 -0.90(-3.82%)
Jun 30, 2021 23.55 24.42 22.92 23.55 421,854 +0.57(+2.48%)
Jun 29, 2021 24.03 25.44 22.71 22.98 734,895 -0.90(-3.77%)
Jun 28, 2021 21.81 24.30 21.51 23.88 956,293 +2.64(+12.43%)
Jun 25, 2021 22.20 22.29 21.24 21.24 173,415 -0.87(-3.93%)
Jun 24, 2021 21.45 22.14 21.32 22.11 301,346 +0.96(+4.54%)
Jun 23, 2021 21.84 21.84 20.91 21.15 310,208 -0.45(-2.08%)
Jun 22, 2021 22.20 22.20 21.06 21.60 241,077 -0.75(-3.36%)
Jun 21, 2021 21.06 22.41 20.79 22.35 671,981 +1.17(+5.52%)
Jun 18, 2021 21.30 21.48 20.77 21.18 248,295 -0.45(-2.08%)
Jun 17, 2021 22.02 22.65 20.82 21.63 331,164 -0.69(-3.09%)
Jun 16, 2021 22.89 22.98 21.87 22.32 334,174 -0.66(-2.87%)
Jun 15, 2021 22.56 23.34 21.66 22.98 826,863 +1.38(+6.39%)
Jun 14, 2021 21.69 22.74 21.36 21.60 522,417 +0.15(+0.70%)
Jun 11, 2021 22.08 22.08 21.21 21.45 257,358 -0.66(-2.99%)
Jun 10, 2021 22.35 22.68 21.36 22.11 263,692 +0.00(+0.00%)
Jun 09, 2021 22.26 23.34 21.84 22.11 391,715 -0.15(-0.67%)
Jun 08, 2021 22.89 23.05 21.63 22.26 405,776 -0.72(-3.13%)
Jun 07, 2021 22.89 23.37 22.59 22.98 197,452 +0.36(+1.59%)
Jun 04, 2021 22.83 23.10 22.36 22.62 128,807 -0.18(-0.79%)
Jun 03, 2021 23.25 23.45 22.59 22.80 185,767 -0.87(-3.68%)
Jun 02, 2021 23.82 23.88 22.89 23.67 303,656 -0.06(-0.25%)
Jun 01, 2021 24.99 25.44 23.58 23.73 489,661 -0.45(-1.86%)
May 28, 2021 23.28 24.60 23.10 24.18 539,347 +1.02(+4.40%)
May 27, 2021 23.34 23.59 22.74 23.16 204,386 -0.18(-0.77%)
May 26, 2021 22.89 23.70 22.70 23.34 204,986 +0.69(+3.05%)
May 25, 2021 22.62 23.41 22.50 22.65 177,991 +0.06(+0.27%)
May 24, 2021 22.95 23.25 21.96 22.59 176,090 -0.24(-1.05%)
May 21, 2021 24.00 24.33 22.70 22.83 241,540 -1.11(-4.64%)
May 20, 2021 23.58 24.69 23.02 23.94 533,091 +0.87(+3.77%)
May 19, 2021 22.17 23.19 21.60 23.07 389,873 -0.18(-0.77%)
May 18, 2021 21.39 23.75 21.18 23.25 369,653 +1.65(+7.64%)
May 17, 2021 21.45 22.11 20.82 21.60 275,633 -0.66(-2.96%)
May 14, 2021 21.30 22.50 21.06 22.26 405,532 +2.07(+10.25%)
May 13, 2021 21.48 22.59 18.98 20.19 772,453 -1.05(-4.94%)
May 12, 2021 22.17 22.38 20.55 21.24 618,382 -1.41(-6.23%)
May 11, 2021 21.45 23.34 21.36 22.65 387,023 -0.66(-2.83%)
May 10, 2021 24.48 24.73 23.19 23.31 362,857 -1.08(-4.43%)
May 07, 2021 23.58 25.41 23.43 24.39 431,434 +0.57(+2.39%)
May 06, 2021 24.81 24.81 22.98 23.82 392,849 -0.60(-2.46%)
May 05, 2021 25.20 25.44 23.88 24.42 339,945 -0.15(-0.61%)
May 04, 2021 25.08 25.50 23.55 24.57 631,148 -1.14(-4.43%)
May 03, 2021 27.63 28.17 25.53 25.71 693,404 -2.16(-7.75%)
Apr 30, 2021 25.65 27.87 25.08 27.87 1,416,566 +1.80(+6.90%)
Apr 29, 2021 26.22 26.31 24.18 26.07 863,902 +0.09(+0.35%)
Apr 28, 2021 24.84 26.46 24.09 25.98 684,500 +0.69(+2.73%)
Apr 27, 2021 23.58 25.38 22.68 25.29 875,251 +2.04(+8.77%)
Apr 26, 2021 23.49 24.27 22.77 23.25 569,927 +0.36(+1.57%)
Apr 23, 2021 20.91 23.31 20.76 22.89 550,266 +1.44(+6.71%)
Apr 22, 2021 23.64 23.97 20.67 21.45 1,013,409 -2.70(-11.18%)
Apr 21, 2021 20.31 25.56 19.83 24.15 2,028,112 +3.69(+18.04%)
Apr 20, 2021 20.88 21.36 18.78 20.46 894,668 -0.39(-1.87%)
Apr 19, 2021 23.01 23.01 20.70 20.85 931,326 -3.03(-12.69%)
Apr 16, 2021 24.30 24.51 23.34 23.88 486,566 -0.42(-1.73%)
Apr 15, 2021 26.82 27.00 23.31 24.30 872,541 -1.80(-6.90%)
Apr 14, 2021 28.86 29.55 25.86 26.10 1,108,770 -2.73(-9.47%)
Apr 13, 2021 30.60 31.05 28.71 28.83 749,837 -1.35(-4.47%)
Apr 12, 2021 32.22 32.22 29.70 30.18 600,468 -1.56(-4.91%)
Apr 09, 2021 31.56 33.39 30.96 31.74 898,133 -0.09(-0.28%)
Apr 08, 2021 29.76 32.10 29.16 31.83 1,447,161 +2.52(+8.60%)
Apr 07, 2021 28.32 29.34 27.75 29.31 718,109 +0.27(+0.93%)
Apr 06, 2021 30.12 30.12 28.41 29.04 688,259 -0.96(-3.20%)
Apr 05, 2021 30.09 31.08 28.11 30.00 944,293 +0.45(+1.52%)
Apr 01, 2021 26.10 30.29 25.68 29.55 1,740,833 +4.05(+15.88%)
Mar 31, 2021 25.44 26.34 25.05 25.50 611,148 +0.06(+0.24%)
Mar 30, 2021 25.71 26.43 23.76 25.44 757,188 -0.03(-0.12%)
Mar 29, 2021 28.02 29.43 25.26 25.47 2,969,013 +0.03(+0.12%)
Mar 26, 2021 27.03 27.36 24.48 25.44 749,966 -1.77(-6.50%)
Mar 25, 2021 24.81 27.30 24.39 27.21 1,457,045 +0.27(+1.00%)
Mar 24, 2021 31.95 32.16 26.28 26.94 1,427,402 -4.95(-15.52%)
Mar 23, 2021 33.24 34.50 30.63 31.89 2,121,344 +1.02(+3.30%)
Mar 22, 2021 35.28 35.52 30.81 30.87 1,457,845 -3.54(-10.29%)
Mar 19, 2021 31.95 36.87 31.32 34.41 3,494,033 +4.08(+13.45%)
Mar 18, 2021 31.65 34.41 30.03 30.33 2,287,617 -1.62(-5.07%)
Mar 17, 2021 28.44 32.46 28.23 31.95 1,119,761 +1.89(+6.29%)
Mar 16, 2021 31.95 33.12 29.04 30.06 1,168,998 -1.68(-5.29%)
Mar 15, 2021 28.23 32.49 28.17 31.74 2,395,009 +3.90(+14.01%)
Mar 12, 2021 24.33 28.11 24.09 27.84 1,314,033 +0.96(+3.57%)
Mar 11, 2021 24.21 27.12 23.58 26.88 1,829,731 +3.51(+15.02%)
Mar 10, 2021 25.71 26.16 23.04 23.37 698,860 -1.14(-4.65%)
Mar 09, 2021 23.55 25.20 22.65 24.51 748,238 +3.00(+13.95%)
Mar 08, 2021 21.45 23.16 20.73 21.51 482,655 +0.27(+1.27%)
Mar 05, 2021 21.66 22.07 18.69 21.24 643,733 -0.06(-0.28%)
Mar 04, 2021 23.34 23.88 19.62 21.30 1,211,287 -2.79(-11.58%)
Mar 03, 2021 26.04 26.64 23.55 24.09 807,172 -0.84(-3.37%)
Mar 02, 2021 27.15 27.87 24.84 24.93 804,859 -1.98(-7.36%)
Mar 01, 2021 25.50 27.81 24.33 26.91 1,440,134 +3.30(+13.98%)
Feb 26, 2021 22.98 25.80 21.60 23.61 998,600 +0.48(+2.08%)
Feb 25, 2021 27.00 27.48 22.50 23.13 1,564,367 -2.25(-8.87%)
Feb 24, 2021 22.86 26.25 22.05 25.38 1,598,500 +4.14(+19.49%)
Feb 23, 2021 22.50 22.95 18.21 21.24 2,033,827 -5.34(-20.09%)
Feb 22, 2021 27.87 29.10 26.40 26.58 2,887,942 -5.73(-17.73%)
Feb 19, 2021 30.90 34.05 30.03 32.31 2,171,466 +2.34(+7.81%)
Feb 18, 2021 29.70 32.76 28.50 29.97 1,709,710 -3.00(-9.10%)
Feb 17, 2021 26.94 34.38 25.71 32.97 2,543,835 +5.40(+19.59%)
Feb 16, 2021 28.05 29.37 26.67 27.57 778,178 -0.15(-0.54%)
Feb 12, 2021 27.81 30.21 26.41 27.72 1,114,766 -0.33(-1.18%)
Feb 11, 2021 30.63 32.04 24.96 28.05 1,683,399 +0.84(+3.09%)
Feb 10, 2021 29.40 29.79 24.66 27.21 1,894,811 -4.29(-13.62%)
Feb 09, 2021 23.13 35.58 23.13 31.50 6,893,886 +9.75(+44.83%)
Feb 08, 2021 18.48 22.62 18.27 21.75 1,227,258 +4.80(+28.32%)
Feb 05, 2021 15.75 17.01 15.72 16.95 494,300 +1.11(+7.01%)
Feb 04, 2021 14.55 17.13 14.40 15.84 1,279,092 +1.89(+13.55%)
Feb 03, 2021 13.20 14.49 12.99 13.95 436,749 +0.87(+6.65%)
Feb 02, 2021 13.11 13.80 12.69 13.08 385,804 +0.33(+2.59%)
Feb 01, 2021 12.96 13.08 12.09 12.75 427,437 +0.18(+1.43%)
Jan 29, 2021 13.11 13.29 11.61 12.57 415,600 +0.21(+1.70%)
Jan 28, 2021 11.85 12.87 11.28 12.36 366,695 +0.69(+5.91%)
Jan 27, 2021 11.49 12.00 11.13 11.67 322,646 -0.42(-3.47%)
Jan 26, 2021 13.35 13.35 11.73 12.09 454,697 -0.81(-6.28%)
Jan 25, 2021 14.10 14.16 12.30 12.90 363,620 -0.78(-5.70%)
Jan 22, 2021 13.47 13.77 13.08 13.68 221,966 +0.24(+1.79%)
Jan 21, 2021 13.98 14.07 13.08 13.44 312,829 -0.81(-5.68%)
Jan 20, 2021 14.85 15.03 13.62 14.25 361,050 -0.36(-2.46%)
Jan 19, 2021 15.24 15.42 14.40 14.61 257,272 -0.57(-3.75%)
Jan 15, 2021 15.03 16.14 14.67 15.18 293,800 -0.24(-1.56%)
Jan 14, 2021 14.13 15.51 13.86 15.42 464,400 +1.53(+11.02%)
Jan 13, 2021 14.55 14.55 13.53 13.89 355,900 -0.09(-0.64%)
Jan 12, 2021 13.80 14.13 13.56 13.98 201,830 +0.36(+2.64%)
Jan 11, 2021 13.35 14.46 13.02 13.62 322,246 -1.26(-8.47%)
Jan 08, 2021 15.45 15.66 14.17 14.88 491,200 +0.36(+2.48%)
Jan 07, 2021 13.98 15.48 13.74 14.52 785,704 +1.41(+10.76%)
Jan 06, 2021 12.72 14.10 12.57 13.11 480,261 +0.09(+0.69%)
Jan 05, 2021 11.85 13.11 11.82 13.02 480,387 +0.96(+7.96%)
Jan 04, 2021 12.09 12.27 11.70 12.06 733,049 +0.75(+6.63%)
Dec 31, 2020 11.31 11.31 11.31 724,967 -0.87(-7.14%)
Dec 30, 2020 12.00 12.51 11.67 12.18 724,967 +0.48(+4.10%)
Dec 29, 2020 11.97 12.12 11.19 11.70 407,894 -1.23(-9.51%)
Dec 28, 2020 11.76 13.44 11.13 12.93 578,573 +2.01(+18.41%)
Dec 24, 2020 11.40 11.46 10.71 10.92 181,500 -0.27(-2.41%)
Dec 23, 2020 11.43 12.00 10.77 11.19 1,233,718 +1.02(+10.03%)
Dec 22, 2020 9.960 10.71 9.480 10.17 513,847 +0.09(+0.89%)
Dec 21, 2020 9.990 10.26 9.540 10.08 213,881 +0.06(+0.60%)
Dec 18, 2020 10.62 10.84 9.930 10.02 274,000 -0.75(-6.96%)
Dec 17, 2020 10.59 11.52 10.32 10.77 844,895 +0.36(+3.46%)
Dec 16, 2020 10.08 10.68 9.750 10.41 486,380 +0.66(+6.77%)
Dec 15, 2020 9.420 9.960 9.420 9.750 224,458 +0.21(+2.20%)
Dec 14, 2020 9.210 9.600 9.030 9.540 324,748 +0.60(+6.71%)
Dec 11, 2020 9.030 9.060 8.550 8.940 147,800 -0.12(-1.32%)
Dec 10, 2020 8.820 9.300 8.550 9.060 453,313 +0.00(+0.00%)
Dec 09, 2020 9.870 9.900 8.940 9.060 263,666 -0.96(-9.58%)
Dec 08, 2020 10.35 10.45 9.630 10.02 268,748 -0.24(-2.34%)
Dec 07, 2020 9.750 10.86 9.210 10.26 628,792 +0.36(+3.64%)
Dec 04, 2020 9.810 10.29 9.480 9.900 409,633 +0.12(+1.23%)
Dec 03, 2020 9.090 9.870 8.790 9.780 552,533 +0.87(+9.76%)
Dec 02, 2020 9.480 9.480 8.130 8.910 704,202 -0.81(-8.33%)
Dec 01, 2020 8.100 10.47 8.100 9.720 2,846,438 +1.77(+22.26%)
Nov 30, 2020 7.140 8.100 6.810 7.950 876,524 +1.14(+16.74%)
Nov 27, 2020 6.960 7.170 6.765 6.810 182,400 +0.03(+0.44%)
Nov 25, 2020 7.080 7.290 6.750 6.780 213,100 -0.42(-5.83%)
Nov 24, 2020 7.560 7.680 6.930 7.200 468,162 -0.12(-1.64%)
Nov 23, 2020 6.510 7.590 6.300 7.320 924,364 +1.17(+19.02%)
Nov 20, 2020 6.000 6.240 5.880 6.150 152,400 +0.12(+1.99%)
Nov 19, 2020 6.120 6.240 5.850 6.030 323,319 -0.09(-1.47%)
Nov 18, 2020 6.540 6.540 6.030 6.120 425,425 -0.36(-5.56%)
Nov 17, 2020 6.360 6.720 5.850 6.480 3,797,566 +0.90(+16.13%)
Nov 16, 2020 5.400 5.850 5.370 5.580 179,616 +0.18(+3.33%)
Nov 13, 2020 5.550 5.550 5.130 5.400 146,066 -0.12(-2.17%)
Nov 12, 2020 5.700 5.820 5.430 5.520 277,260 -0.33(-5.64%)
Nov 11, 2020 5.970 6.000 5.400 5.850 574,154 -0.54(-8.45%)
Nov 10, 2020 6.750 6.990 5.910 6.390 2,994,534 +0.27(+4.41%)
Nov 09, 2020 5.550 6.360 5.280 6.120 1,092,542 +0.45(+7.94%)
Nov 06, 2020 6.930 7.380 5.130 5.670 23,619,734 +1.65(+41.04%)
Nov 05, 2020 3.900 4.110 3.840 4.020 189,509 +0.21(+5.51%)
Nov 04, 2020 3.660 4.020 3.660 3.810 127,755 +0.09(+2.42%)
Nov 03, 2020 3.840 3.870 3.660 3.720 23,716 -0.03(-0.80%)
Nov 02, 2020 3.750 3.870 3.750 3.750 10,583 +0.06(+1.63%)
Oct 30, 2020 3.930 3.930 3.480 3.690 39,300 -0.33(-8.21%)
Oct 29, 2020 4.110 4.110 3.870 4.020 32,728 -0.03(-0.74%)
Oct 28, 2020 4.140 4.320 3.960 4.050 46,286 -0.27(-6.25%)
Oct 27, 2020 4.080 4.560 4.080 4.320 193,676 +0.21(+5.12%)
Oct 26, 2020 4.380 4.380 4.050 4.109 27,594 -0.24(-5.54%)
Oct 23, 2020 4.415 4.468 4.320 4.351 16,000 -0.15(-3.32%)
Oct 22, 2020 4.650 4.650 4.320 4.500 58,432 -0.03(-0.66%)
Oct 21, 2020 4.470 4.890 4.410 4.530 172,425 +0.18(+4.14%)
Oct 20, 2020 4.080 4.440 4.050 4.350 270,577 +0.30(+7.41%)
Oct 19, 2020 4.170 4.170 3.995 4.050 53,572 -0.12(-2.88%)
Oct 16, 2020 4.200 4.228 4.065 4.170 17,833 +0.03(+0.72%)
Oct 15, 2020 4.290 4.290 4.050 4.140 46,833 -0.15(-3.50%)
Oct 14, 2020 4.320 4.380 4.260 4.290 23,594 -0.03(-0.69%)
Oct 13, 2020 4.380 4.422 4.230 4.320 19,755 -0.12(-2.70%)
Oct 12, 2020 4.350 4.560 4.350 4.440 38,509 +0.06(+1.37%)
Oct 09, 2020 4.230 4.380 4.140 4.380 37,066 +0.15(+3.55%)
Oct 08, 2020 4.230 4.320 4.080 4.230 57,461 +0.00(+0.00%)
Oct 07, 2020 4.260 4.350 4.080 4.230 50,133 -0.09(-2.08%)
Oct 06, 2020 4.500 4.500 4.230 4.320 18,262 -0.03(-0.69%)
Oct 05, 2020 4.470 4.470 4.230 4.350 13,572 -0.12(-2.68%)
Oct 02, 2020 4.230 4.470 4.140 4.470 31,800 +0.06(+1.36%)
Oct 01, 2020 4.410 4.410 4.140 4.410 18,209 +0.09(+2.08%)
Sep 30, 2020 4.410 4.470 4.245 4.320 37,765 -0.09(-2.04%)
Sep 29, 2020 4.500 4.550 4.350 4.410 26,828 -0.15(-3.29%)
Sep 28, 2020 4.350 4.590 4.320 4.560 23,525 +0.21(+4.83%)
Sep 25, 2020 4.620 4.620 4.289 4.350 37,333 -0.03(-0.68%)
Sep 24, 2020 4.500 4.530 4.080 4.380 33,020 -0.15(-3.31%)
Sep 23, 2020 4.560 4.620 4.410 4.530 22,482 -0.12(-2.58%)
Sep 22, 2020 4.740 4.800 4.500 4.650 27,132 -0.09(-1.90%)
Sep 21, 2020 4.710 4.860 4.530 4.740 24,117 -0.15(-3.07%)
Sep 18, 2020 4.860 4.950 4.800 4.890 13,200 +0.12(+2.52%)
Sep 17, 2020 4.740 4.860 4.710 4.770 14,267 -0.15(-3.05%)
Sep 16, 2020 4.860 5.010 4.721 4.920 53,425 -0.03(-0.61%)
Sep 15, 2020 5.220 5.220 4.650 4.950 54,375 -0.09(-1.79%)
Sep 14, 2020 5.370 5.370 5.010 5.040 42,408 -0.30(-5.62%)
Sep 11, 2020 4.800 5.430 4.800 5.340 96,066 +0.57(+11.95%)
Sep 10, 2020 4.650 4.800 4.650 4.770 17,439 +0.12(+2.58%)
Sep 09, 2020 4.740 4.740 4.560 4.650 17,892 +0.03(+0.65%)
Sep 08, 2020 4.590 4.680 4.230 4.620 50,111 +0.09(+1.99%)
Sep 04, 2020 4.620 4.770 4.050 4.530 91,166 -0.21(-4.43%)
Sep 03, 2020 4.920 5.100 4.680 4.740 62,160 -0.15(-3.07%)
Sep 02, 2020 5.130 5.130 4.830 4.890 71,760 -0.21(-4.12%)
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.