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

Bridgeline Digital (NQ: BLIN )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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 (%)
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%)
Jul 01, 2021 6.140 6.780 4.730 5.750 80,269,976 +1.45(+33.72%)
Jun 30, 2021 4.870 8.540 4.230 4.300 131,895,968 +0.91(+26.84%)
Jun 29, 2021 2.670 3.710 2.640 3.390 5,853,870 +0.91(+36.69%)
Jun 28, 2021 2.450 2.600 2.420 2.480 454,380 +0.17(+7.36%)
Jun 25, 2021 2.320 2.370 2.280 2.310 187,647 +0.01(+0.43%)
Jun 24, 2021 2.360 2.380 2.250 2.300 117,109 -0.02(-0.86%)
Jun 23, 2021 2.300 2.350 2.250 2.320 139,286 +0.10(+4.50%)
Jun 22, 2021 2.280 2.302 2.180 2.220 293,424 -0.04(-1.77%)
Jun 21, 2021 2.520 2.520 2.210 2.260 270,790 -0.18(-7.38%)
Jun 18, 2021 2.470 2.470 2.360 2.440 72,087 +0.00(+0.00%)
Jun 17, 2021 2.400 2.555 2.400 2.440 73,508 -0.01(-0.41%)
Jun 16, 2021 2.570 2.643 2.380 2.450 129,742 -0.16(-6.13%)
Jun 15, 2021 2.790 2.900 2.600 2.610 119,656 -0.19(-6.79%)
Jun 14, 2021 2.750 2.830 2.730 2.800 53,542 +0.09(+3.32%)
Jun 11, 2021 2.800 2.810 2.629 2.710 41,021 -0.12(-4.24%)
Jun 10, 2021 2.770 2.900 2.770 2.830 27,956 +0.04(+1.43%)
Jun 09, 2021 2.820 2.940 2.730 2.790 96,418 -0.03(-1.06%)
Jun 08, 2021 2.840 2.900 2.790 2.820 22,099 -0.03(-1.05%)
Jun 07, 2021 2.700 2.880 2.700 2.850 70,594 +0.18(+6.74%)
Jun 04, 2021 2.660 2.740 2.570 2.670 35,736 +0.00(+0.00%)
Jun 03, 2021 2.560 2.700 2.550 2.670 21,496 +0.08(+3.09%)
Jun 02, 2021 2.560 2.650 2.560 2.590 25,100 +0.00(+0.00%)
Jun 01, 2021 2.550 2.603 2.510 2.590 22,621 +0.08(+3.19%)
May 28, 2021 2.510 2.640 2.510 2.510 39,421 -0.06(-2.33%)
May 27, 2021 2.560 2.680 2.500 2.570 61,749 +0.03(+1.18%)
May 26, 2021 2.520 2.590 2.500 2.540 24,558 +0.03(+1.20%)
May 25, 2021 2.500 2.600 2.470 2.510 45,275 +0.00(+0.00%)
May 24, 2021 2.550 2.610 2.500 2.510 36,287 -0.05(-1.95%)
May 21, 2021 2.610 2.750 2.520 2.560 127,650 -0.06(-2.29%)
May 20, 2021 2.550 2.670 2.545 2.620 40,252 +0.05(+1.95%)
May 19, 2021 2.420 2.590 2.420 2.570 25,510 +0.08(+3.21%)
May 18, 2021 2.500 2.590 2.400 2.490 68,293 +0.02(+0.81%)
May 17, 2021 2.500 2.540 2.390 2.470 62,910 -0.03(-1.20%)
May 14, 2021 2.400 2.570 2.370 2.500 35,890 +0.09(+3.73%)
May 13, 2021 2.560 2.563 2.300 2.410 98,166 -0.09(-3.60%)
May 12, 2021 2.500 2.570 2.350 2.500 446,802 +0.22(+9.65%)
May 11, 2021 2.330 2.350 2.170 2.280 76,912 -0.10(-4.20%)
May 10, 2021 2.410 2.410 2.330 2.380 34,367 -0.01(-0.42%)
May 07, 2021 2.400 2.480 2.370 2.390 175,064 +0.02(+0.84%)
May 06, 2021 2.420 2.540 2.330 2.370 73,681 -0.05(-2.07%)
May 05, 2021 2.600 2.666 2.420 2.420 69,943 -0.14(-5.47%)
May 04, 2021 2.640 2.700 2.530 2.560 69,572 -0.15(-5.54%)
May 03, 2021 2.770 2.798 2.653 2.710 57,239 -0.06(-2.17%)
Apr 30, 2021 2.750 2.820 2.720 2.770 42,900 -0.01(-0.36%)
Apr 29, 2021 2.850 2.870 2.700 2.780 28,741 -0.01(-0.36%)
Apr 28, 2021 2.670 2.810 2.670 2.790 42,542 +0.11(+4.10%)
Apr 27, 2021 2.720 2.720 2.630 2.680 27,026 -0.07(-2.55%)
Apr 26, 2021 2.750 2.790 2.640 2.750 100,049 +0.01(+0.36%)
Apr 23, 2021 2.590 2.745 2.590 2.740 83,700 +0.19(+7.45%)
Apr 22, 2021 2.580 2.650 2.550 2.550 22,092 -0.02(-0.78%)
Apr 21, 2021 2.460 2.590 2.380 2.570 47,766 +0.10(+4.05%)
Apr 20, 2021 2.590 2.590 2.460 2.470 253,449 -0.09(-3.52%)
Apr 19, 2021 2.480 2.630 2.480 2.560 119,244 +0.09(+3.64%)
Apr 16, 2021 2.590 2.660 2.450 2.470 292,700 -0.13(-5.00%)
Apr 15, 2021 2.670 2.690 2.570 2.600 293,734 -0.06(-2.26%)
Apr 14, 2021 2.720 2.830 2.660 2.660 93,840 -0.06(-2.21%)
Apr 13, 2021 2.730 2.815 2.650 2.720 436,161 -0.01(-0.37%)
Apr 12, 2021 2.910 2.950 2.690 2.730 387,019 -0.17(-5.86%)
Apr 09, 2021 3.010 3.010 2.850 2.900 47,600 -0.15(-4.92%)
Apr 08, 2021 2.910 3.090 2.860 3.050 295,049 +0.11(+3.74%)
Apr 07, 2021 2.940 3.030 2.860 2.940 235,353 -0.08(-2.65%)
Apr 06, 2021 2.840 3.080 2.840 3.020 119,954 +0.13(+4.50%)
Apr 05, 2021 2.870 2.960 2.810 2.890 50,796 -0.01(-0.34%)
Apr 01, 2021 2.890 2.920 2.850 2.900 47,900 +0.01(+0.35%)
Mar 31, 2021 2.820 2.940 2.810 2.890 30,705 +0.09(+3.21%)
Mar 30, 2021 2.710 2.840 2.670 2.800 56,332 +0.08(+2.94%)
Mar 29, 2021 2.850 2.910 2.690 2.720 254,157 -0.20(-6.85%)
Mar 26, 2021 2.940 2.952 2.750 2.920 295,300 -0.01(-0.34%)
Mar 25, 2021 2.920 3.040 2.770 2.930 305,996 +0.01(+0.34%)
Mar 24, 2021 3.120 3.200 2.910 2.920 226,953 -0.21(-6.71%)
Mar 23, 2021 3.630 3.670 3.100 3.130 534,550 -0.50(-13.77%)
Mar 22, 2021 3.060 3.800 3.060 3.630 2,121,882 +0.54(+17.48%)
Mar 19, 2021 3.090 3.200 3.030 3.090 199,400 +0.02(+0.65%)
Mar 18, 2021 3.180 3.350 3.060 3.070 298,187 -0.13(-4.06%)
Mar 17, 2021 3.100 3.400 3.040 3.200 457,030 +0.03(+0.95%)
Mar 16, 2021 3.370 3.370 3.120 3.170 137,560 -0.14(-4.23%)
Mar 15, 2021 3.190 3.330 3.140 3.310 79,772 +0.15(+4.75%)
Mar 12, 2021 3.020 3.190 3.010 3.160 87,800 +0.03(+0.96%)
Mar 11, 2021 3.040 3.130 2.940 3.130 227,109 +0.18(+6.10%)
Mar 10, 2021 2.960 3.055 2.837 2.950 311,333 -0.03(-1.01%)
Mar 09, 2021 2.740 3.030 2.670 2.980 153,194 +0.31(+11.61%)
Mar 08, 2021 2.730 2.840 2.600 2.670 172,896 -0.07(-2.55%)
Mar 05, 2021 2.750 2.830 2.578 2.740 264,200 -0.07(-2.49%)
Mar 04, 2021 3.170 3.240 2.740 2.810 266,244 -0.25(-8.17%)
Mar 03, 2021 3.030 3.150 3.000 3.060 219,850 +0.03(+0.99%)
Mar 02, 2021 3.120 3.190 3.030 3.030 51,654 -0.02(-0.66%)
Mar 01, 2021 3.100 3.150 3.030 3.050 141,686 -0.01(-0.33%)
Feb 26, 2021 3.170 3.187 3.000 3.060 165,100 -0.19(-5.85%)
Feb 25, 2021 3.340 3.360 3.150 3.250 512,414 -0.03(-0.91%)
Feb 24, 2021 3.280 3.370 3.170 3.280 290,780 +0.09(+2.82%)
Feb 23, 2021 3.300 3.350 2.880 3.190 377,802 -0.17(-5.06%)
Feb 22, 2021 3.420 3.610 3.350 3.360 356,766 -0.17(-4.82%)
Feb 19, 2021 3.700 3.770 3.480 3.530 591,400 -0.24(-6.37%)
Feb 18, 2021 4.000 4.000 3.670 3.770 380,307 -0.28(-6.91%)
Feb 17, 2021 4.250 4.350 3.840 4.050 964,089 +0.04(+1.00%)
Feb 16, 2021 3.410 4.200 3.410 4.010 1,915,142 +0.68(+20.42%)
Feb 12, 2021 3.370 3.470 3.250 3.330 591,800 -0.69(-17.16%)
Feb 11, 2021 3.860 4.150 3.840 4.020 797,568 +0.16(+4.15%)
Feb 10, 2021 3.970 3.980 3.670 3.860 387,284 -0.04(-1.03%)
Feb 09, 2021 3.810 3.930 3.600 3.900 370,055 +0.13(+3.45%)
Feb 08, 2021 3.550 3.830 3.500 3.770 637,420 +0.30(+8.65%)
Feb 05, 2021 3.460 3.520 3.350 3.470 154,500 -0.03(-0.86%)
Feb 04, 2021 3.430 3.590 3.220 3.500 726,840 -0.16(-4.37%)
Feb 03, 2021 3.950 4.200 3.470 3.660 424,856 -0.22(-5.67%)
Feb 02, 2021 3.680 4.400 3.530 3.880 763,527 +0.30(+8.38%)
Feb 01, 2021 3.400 3.750 3.350 3.580 228,259 +0.18(+5.29%)
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%)
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.