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

Rover Group Inc (NQ: ROVR )

10.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 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 (%)
Jan 31, 2024 10.95 10.95 10.94 10.94 928,412 -0.01(-0.09%)
Jan 30, 2024 10.94 10.95 10.94 10.95 4,966,248 +0.00(+0.00%)
Jan 29, 2024 10.94 10.95 10.94 10.95 1,012,843 +0.01(+0.09%)
Jan 26, 2024 10.94 10.95 10.94 10.94 572,056 +0.00(+0.00%)
Jan 25, 2024 10.95 10.95 10.94 10.94 1,869,196 +0.00(+0.00%)
Jan 24, 2024 10.94 10.95 10.93 10.94 3,318,562 -0.01(-0.09%)
Jan 23, 2024 10.93 10.95 10.93 10.95 2,707,674 +0.02(+0.18%)
Jan 22, 2024 10.94 10.96 10.93 10.93 1,131,181 -0.01(-0.09%)
Jan 19, 2024 10.93 10.94 10.91 10.94 1,463,344 +0.01(+0.09%)
Jan 18, 2024 10.92 10.93 10.91 10.93 1,360,784 +0.01(+0.09%)
Jan 17, 2024 10.90 10.92 10.90 10.92 397,196 +0.01(+0.09%)
Jan 16, 2024 10.91 10.92 10.91 10.91 942,063 -0.01(-0.09%)
Jan 12, 2024 10.92 10.92 10.90 10.92 474,615 +0.01(+0.09%)
Jan 11, 2024 10.91 10.92 10.90 10.91 3,857,888 +0.01(+0.09%)
Jan 10, 2024 10.90 10.94 10.90 10.90 4,468,653 +0.00(+0.00%)
Jan 09, 2024 10.88 10.91 10.88 10.90 1,636,097 +0.00(+0.00%)
Jan 08, 2024 10.89 10.90 10.89 10.90 2,011,459 +0.01(+0.09%)
Jan 05, 2024 10.89 10.90 10.88 10.89 2,594,375 +0.00(+0.00%)
Jan 04, 2024 10.88 10.94 10.87 10.89 3,698,817 +0.02(+0.18%)
Jan 03, 2024 10.89 10.90 10.86 10.87 4,987,722 -0.02(-0.18%)
Jan 02, 2024 10.87 10.90 10.86 10.89 5,381,692 +0.01(+0.09%)
Dec 29, 2023 10.91 10.92 10.88 10.88 1,754,706 -0.03(-0.27%)
Dec 28, 2023 10.89 10.93 10.88 10.91 1,703,833 +0.03(+0.28%)
Dec 27, 2023 10.92 10.93 10.88 10.88 797,438 -0.03(-0.27%)
Dec 26, 2023 10.93 10.94 10.91 10.91 1,041,335 -0.01(-0.09%)
Dec 22, 2023 10.93 10.93 10.91 10.92 745,743 -0.03(-0.27%)
Dec 21, 2023 10.91 10.95 10.90 10.95 1,545,981 +0.04(+0.37%)
Dec 20, 2023 10.88 10.93 10.86 10.91 3,211,824 +0.02(+0.18%)
Dec 19, 2023 10.89 10.90 10.88 10.89 1,255,484 +0.00(+0.00%)
Dec 18, 2023 10.87 10.89 10.85 10.89 1,691,187 +0.03(+0.28%)
Dec 15, 2023 10.88 10.89 10.86 10.86 3,567,320 -0.02(-0.18%)
Dec 14, 2023 10.89 10.90 10.86 10.88 4,505,347 -0.01(-0.09%)
Dec 13, 2023 10.87 10.89 10.86 10.89 2,440,708 +0.02(+0.18%)
Dec 12, 2023 10.89 10.89 10.86 10.87 2,149,740 -0.02(-0.18%)
Dec 11, 2023 10.86 10.89 10.86 10.89 1,911,583 +0.03(+0.28%)
Dec 08, 2023 10.88 10.89 10.86 10.86 2,891,900 -0.01(-0.09%)
Dec 07, 2023 10.86 10.88 10.86 10.87 5,523,105 +0.00(+0.00%)
Dec 06, 2023 10.90 10.93 10.85 10.87 7,222,529 -0.04(-0.37%)
Dec 05, 2023 10.89 10.93 10.88 10.91 2,996,316 +0.02(+0.18%)
Dec 04, 2023 10.94 10.94 10.88 10.89 3,640,079 -0.06(-0.55%)
Dec 01, 2023 10.92 10.95 10.91 10.95 5,633,468 +0.01(+0.09%)
Nov 30, 2023 10.91 10.94 10.90 10.94 9,010,482 -0.02(-0.18%)
Nov 29, 2023 10.88 11.10 10.84 10.96 34,881,364 +2.46(+28.94%)
Nov 28, 2023 8.410 8.560 8.325 8.500 1,317,290 +0.07(+0.83%)
Nov 27, 2023 8.620 8.620 8.420 8.430 1,831,862 -0.23(-2.66%)
Nov 24, 2023 8.570 8.690 8.500 8.660 535,570 +0.09(+1.05%)
Nov 22, 2023 8.500 8.650 8.455 8.570 1,581,148 +0.12(+1.42%)
Nov 21, 2023 8.360 8.500 8.299 8.450 1,222,459 +0.04(+0.48%)
Nov 20, 2023 8.280 8.600 8.220 8.410 1,738,779 +0.21(+2.56%)
Nov 17, 2023 8.200 8.330 8.060 8.200 2,440,877 +0.07(+0.86%)
Nov 16, 2023 7.920 8.140 7.820 8.130 1,811,934 +0.17(+2.14%)
Nov 15, 2023 8.000 8.020 7.810 7.960 1,749,711 -0.07(-0.87%)
Nov 14, 2023 7.870 8.030 7.840 8.030 2,142,992 +0.20(+2.55%)
Nov 13, 2023 8.140 8.140 7.720 7.830 2,872,755 -0.26(-3.21%)
Nov 10, 2023 8.050 8.140 7.890 8.090 1,696,144 +0.10(+1.25%)
Nov 09, 2023 8.000 8.030 7.810 7.990 2,988,822 +0.03(+0.38%)
Nov 08, 2023 8.000 8.030 7.704 7.960 2,760,013 +0.00(+0.00%)
Nov 07, 2023 7.590 8.400 7.500 7.960 7,876,886 +1.49(+23.03%)
Nov 06, 2023 6.540 6.570 6.335 6.470 1,696,255 -0.04(-0.61%)
Nov 03, 2023 6.500 6.660 6.460 6.510 1,768,038 +0.08(+1.24%)
Nov 02, 2023 6.410 6.505 6.400 6.430 1,074,466 +0.13(+2.06%)
Nov 01, 2023 6.450 6.450 6.210 6.300 1,611,999 -0.15(-2.33%)
Oct 31, 2023 6.510 6.540 6.315 6.450 1,214,142 -0.08(-1.23%)
Oct 30, 2023 6.580 6.705 6.510 6.530 1,036,315 +0.03(+0.46%)
Oct 27, 2023 6.640 6.650 6.480 6.500 1,065,913 -0.07(-1.07%)
Oct 26, 2023 6.520 6.640 6.465 6.570 934,626 +0.09(+1.39%)
Oct 25, 2023 6.680 6.700 6.430 6.480 1,166,180 -0.24(-3.57%)
Oct 24, 2023 6.660 6.830 6.660 6.720 749,118 +0.08(+1.20%)
Oct 23, 2023 6.700 6.775 6.620 6.640 732,407 -0.10(-1.48%)
Oct 20, 2023 6.810 6.870 6.680 6.740 617,573 -0.05(-0.74%)
Oct 19, 2023 6.850 6.995 6.785 6.790 839,145 -0.09(-1.31%)
Oct 18, 2023 7.020 7.070 6.820 6.880 1,920,460 -0.20(-2.82%)
Oct 17, 2023 6.770 7.120 6.770 7.080 1,487,995 +0.28(+4.12%)
Oct 16, 2023 6.590 6.840 6.600 6.800 885,073 +0.25(+3.82%)
Oct 13, 2023 6.680 6.750 6.510 6.550 1,856,791 -0.16(-2.38%)
Oct 12, 2023 6.830 6.890 6.640 6.710 1,496,958 -0.11(-1.61%)
Oct 11, 2023 6.850 6.890 6.665 6.820 928,944 +0.13(+1.94%)
Oct 10, 2023 6.350 6.720 6.350 6.690 2,177,684 +0.28(+4.37%)
Oct 09, 2023 6.240 6.440 6.150 6.410 638,856 +0.12(+1.91%)
Oct 06, 2023 6.160 6.340 6.145 6.290 566,099 +0.08(+1.29%)
Oct 05, 2023 6.250 6.330 6.155 6.210 998,869 -0.02(-0.32%)
Oct 04, 2023 6.030 6.250 6.005 6.230 799,784 +0.23(+3.83%)
Oct 03, 2023 6.130 6.150 5.965 6.000 664,959 -0.15(-2.44%)
Oct 02, 2023 6.250 6.270 6.130 6.150 742,131 -0.11(-1.76%)
Sep 29, 2023 6.290 6.370 6.220 6.260 1,077,297 +0.00(+0.00%)
Sep 28, 2023 6.280 6.425 6.170 6.260 984,577 -0.03(-0.48%)
Sep 27, 2023 6.070 6.340 6.070 6.290 644,671 +0.22(+3.62%)
Sep 26, 2023 6.010 6.145 5.980 6.070 759,585 +0.07(+1.17%)
Sep 25, 2023 5.960 6.010 5.970 6.000 643,959 +0.02(+0.33%)
Sep 22, 2023 5.930 6.055 5.930 5.980 757,431 +0.07(+1.18%)
Sep 21, 2023 6.020 6.025 5.900 5.910 934,473 -0.16(-2.64%)
Sep 20, 2023 6.250 6.280 6.060 6.070 851,291 -0.17(-2.72%)
Sep 19, 2023 6.240 6.290 6.155 6.240 609,767 -0.03(-0.48%)
Sep 18, 2023 6.390 6.430 6.230 6.270 721,842 -0.16(-2.49%)
Sep 15, 2023 6.390 6.455 6.165 6.430 2,742,877 +0.05(+0.78%)
Sep 14, 2023 6.410 6.510 6.355 6.380 965,173 -0.01(-0.16%)
Sep 13, 2023 6.550 6.605 6.390 6.390 640,727 -0.18(-2.74%)
Sep 12, 2023 6.460 6.640 6.440 6.570 591,794 +0.09(+1.39%)
Sep 11, 2023 6.440 6.620 6.440 6.480 818,566 +0.07(+1.09%)
Sep 08, 2023 6.500 6.500 6.320 6.410 963,796 -0.02(-0.31%)
Sep 07, 2023 6.830 6.830 6.420 6.430 1,473,746 -0.40(-5.86%)
Sep 06, 2023 6.870 6.920 6.792 6.830 710,102 -0.07(-1.01%)
Sep 05, 2023 6.920 6.960 6.870 6.900 999,075 -0.04(-0.58%)
Sep 01, 2023 6.790 6.950 6.710 6.940 1,087,285 +0.17(+2.51%)
Aug 31, 2023 6.690 6.855 6.620 6.770 1,471,485 +0.07(+1.04%)
Aug 30, 2023 6.620 6.850 6.540 6.700 1,420,933 +0.10(+1.52%)
Aug 29, 2023 6.450 6.600 6.450 6.600 1,299,240 +0.13(+2.01%)
Aug 28, 2023 6.430 6.560 6.410 6.470 668,951 +0.08(+1.25%)
Aug 25, 2023 6.550 6.550 6.250 6.390 1,450,794 -0.07(-1.08%)
Aug 24, 2023 6.600 6.600 6.450 6.460 874,916 -0.08(-1.22%)
Aug 23, 2023 6.450 6.570 6.380 6.540 1,312,459 +0.13(+2.03%)
Aug 22, 2023 6.270 6.570 6.260 6.410 3,573,860 +0.14(+2.23%)
Aug 21, 2023 6.200 6.320 6.170 6.270 769,548 +0.07(+1.13%)
Aug 18, 2023 6.130 6.255 6.030 6.200 641,032 -0.02(-0.32%)
Aug 17, 2023 6.450 6.450 6.200 6.220 729,296 -0.21(-3.27%)
Aug 16, 2023 6.390 6.475 6.320 6.430 1,188,798 +0.03(+0.47%)
Aug 15, 2023 6.320 6.405 6.280 6.400 814,255 +0.08(+1.27%)
Aug 14, 2023 6.200 6.360 6.150 6.320 946,998 +0.06(+0.96%)
Aug 11, 2023 6.270 6.390 6.220 6.260 1,901,987 -0.06(-0.95%)
Aug 10, 2023 6.270 6.340 6.222 6.320 832,880 +0.08(+1.28%)
Aug 09, 2023 6.490 6.500 6.230 6.240 1,161,564 -0.28(-4.29%)
Aug 08, 2023 6.440 6.540 6.400 6.520 965,666 +0.07(+1.09%)
Aug 07, 2023 6.550 6.565 6.372 6.450 1,256,302 -0.10(-1.53%)
Aug 04, 2023 6.320 6.600 6.235 6.550 2,663,118 +0.28(+4.47%)
Aug 03, 2023 6.150 6.400 5.960 6.270 2,981,298 -0.13(-2.03%)
Aug 02, 2023 6.900 7.000 6.210 6.400 7,334,017 +0.82(+14.70%)
Aug 01, 2023 5.640 5.755 5.401 5.580 2,646,238 +0.10(+1.82%)
Jul 31, 2023 5.600 5.710 5.420 5.480 1,609,130 +0.08(+1.48%)
Jul 28, 2023 5.320 5.450 5.320 5.400 931,917 +0.10(+1.89%)
Jul 27, 2023 5.420 5.500 5.290 5.300 1,039,226 -0.08(-1.49%)
Jul 26, 2023 5.270 5.400 5.230 5.380 931,650 +0.10(+1.89%)
Jul 25, 2023 5.190 5.310 5.160 5.280 941,937 +0.08(+1.54%)
Jul 24, 2023 5.200 5.205 5.060 5.200 672,288 +0.02(+0.39%)
Jul 21, 2023 5.000 5.260 4.940 5.180 1,856,076 +0.21(+4.23%)
Jul 20, 2023 4.920 5.000 4.890 4.970 1,199,051 +0.01(+0.20%)
Jul 19, 2023 4.950 5.000 4.910 4.960 515,682 +0.01(+0.20%)
Jul 18, 2023 4.960 5.005 4.940 4.950 419,081 -0.01(-0.20%)
Jul 17, 2023 4.960 5.015 4.890 4.960 479,924 -0.01(-0.20%)
Jul 14, 2023 5.120 5.210 4.950 4.970 544,086 -0.15(-2.93%)
Jul 13, 2023 5.230 5.250 5.110 5.120 576,964 -0.06(-1.16%)
Jul 12, 2023 5.240 5.290 5.140 5.180 1,072,430 +0.01(+0.19%)
Jul 11, 2023 4.950 5.205 4.950 5.170 1,039,790 +0.23(+4.66%)
Jul 10, 2023 4.850 4.985 4.820 4.940 603,554 +0.10(+2.07%)
Jul 07, 2023 4.860 4.950 4.820 4.840 570,190 +0.00(+0.00%)
Jul 06, 2023 4.890 4.910 4.780 4.840 728,596 -0.08(-1.63%)
Jul 05, 2023 4.910 4.930 4.820 4.920 717,245 +0.00(+0.00%)
Jul 03, 2023 4.960 5.000 4.915 4.920 409,956 +0.01(+0.20%)
Jun 30, 2023 4.970 5.140 4.900 4.910 834,989 -0.03(-0.61%)
Jun 29, 2023 4.910 4.970 4.870 4.940 1,035,162 +0.06(+1.23%)
Jun 28, 2023 5.020 5.040 4.855 4.880 1,918,505 -0.14(-2.79%)
Jun 27, 2023 4.830 5.030 4.820 5.020 992,123 +0.23(+4.80%)
Jun 26, 2023 4.850 4.930 4.760 4.790 1,085,652 -0.10(-2.04%)
Jun 23, 2023 4.730 4.920 4.690 4.890 1,797,064 +0.05(+1.03%)
Jun 22, 2023 5.000 5.000 4.820 4.840 691,222 -0.06(-1.22%)
Jun 21, 2023 4.910 4.960 4.850 4.900 740,445 -0.04(-0.81%)
Jun 20, 2023 5.000 5.015 4.905 4.940 450,241 -0.04(-0.80%)
Jun 16, 2023 5.020 5.040 4.930 4.980 859,004 +0.01(+0.20%)
Jun 15, 2023 4.980 5.030 4.830 4.970 741,088 +0.00(+0.00%)
Jun 14, 2023 4.970 5.100 4.930 4.970 1,007,908 +0.00(+0.00%)
Jun 13, 2023 4.990 5.040 4.910 4.970 621,796 -0.02(-0.40%)
Jun 12, 2023 4.850 5.055 4.800 4.990 1,175,063 +0.17(+3.53%)
Jun 09, 2023 4.740 4.895 4.700 4.820 2,005,313 +0.07(+1.47%)
Jun 08, 2023 4.680 4.840 4.630 4.750 1,530,981 +0.06(+1.28%)
Jun 07, 2023 4.770 4.860 4.670 4.690 1,168,913 -0.02(-0.42%)
Jun 06, 2023 4.590 4.800 4.580 4.710 1,489,848 +0.09(+1.95%)
Jun 05, 2023 4.580 4.745 4.580 4.620 864,540 -0.03(-0.65%)
Jun 02, 2023 4.610 4.740 4.590 4.650 1,009,710 +0.07(+1.53%)
Jun 01, 2023 4.680 4.685 4.505 4.580 696,613 -0.07(-1.51%)
May 31, 2023 4.500 4.670 4.490 4.650 1,254,449 +0.15(+3.33%)
May 30, 2023 4.460 4.570 4.460 4.500 379,015 +0.03(+0.67%)
May 26, 2023 4.420 4.565 4.420 4.470 446,842 +0.05(+1.13%)
May 25, 2023 4.560 4.560 4.380 4.420 855,265 -0.13(-2.86%)
May 24, 2023 4.500 4.640 4.485 4.550 521,860 +0.05(+1.11%)
May 23, 2023 4.600 4.600 4.484 4.500 833,806 -0.13(-2.81%)
May 22, 2023 4.580 4.655 4.510 4.630 662,103 +0.03(+0.65%)
May 19, 2023 4.650 4.655 4.565 4.600 837,048 -0.02(-0.43%)
May 18, 2023 4.530 4.650 4.500 4.620 592,686 +0.08(+1.76%)
May 17, 2023 4.640 4.696 4.460 4.540 1,881,846 -0.10(-2.16%)
May 16, 2023 4.760 4.920 4.585 4.640 3,568,625 -0.14(-2.93%)
May 15, 2023 4.660 4.785 4.620 4.780 2,065,194 +0.12(+2.58%)
May 12, 2023 4.800 4.850 4.630 4.660 681,635 -0.09(-1.89%)
May 11, 2023 4.640 4.905 4.620 4.750 1,084,173 +0.10(+2.15%)
May 10, 2023 4.810 5.070 4.630 4.650 2,166,861 -0.07(-1.48%)
May 09, 2023 4.500 5.000 4.280 4.720 3,085,807 +0.68(+16.83%)
May 08, 2023 3.970 4.095 3.920 4.040 411,047 +0.07(+1.76%)
May 05, 2023 4.070 4.090 3.930 3.970 556,179 -0.04(-1.00%)
May 04, 2023 4.220 4.220 4.000 4.010 299,545 -0.25(-5.87%)
May 03, 2023 4.420 4.420 4.250 4.260 417,511 -0.16(-3.62%)
May 02, 2023 4.490 4.540 4.380 4.420 419,301 -0.10(-2.21%)
May 01, 2023 4.530 4.590 4.470 4.520 603,656 -0.01(-0.22%)
Apr 28, 2023 4.440 4.605 4.440 4.530 511,438 +0.09(+2.03%)
Apr 27, 2023 4.380 4.485 4.380 4.440 411,215 +0.07(+1.60%)
Apr 26, 2023 4.330 4.400 4.290 4.370 318,412 +0.02(+0.46%)
Apr 25, 2023 4.330 4.470 4.330 4.350 418,427 -0.01(-0.23%)
Apr 24, 2023 4.360 4.430 4.305 4.360 319,659 -0.02(-0.46%)
Apr 21, 2023 4.310 4.400 4.290 4.380 266,116 +0.04(+0.92%)
Apr 20, 2023 4.350 4.405 4.310 4.340 222,417 -0.03(-0.69%)
Apr 19, 2023 4.340 4.440 4.305 4.370 276,557 +0.00(+0.00%)
Apr 18, 2023 4.430 4.440 4.350 4.370 234,072 -0.06(-1.35%)
Apr 17, 2023 4.370 4.445 4.320 4.430 220,496 +0.03(+0.68%)
Apr 14, 2023 4.250 4.430 4.240 4.400 276,635 +0.13(+3.04%)
Apr 13, 2023 4.250 4.310 4.215 4.270 266,382 +0.03(+0.71%)
Apr 12, 2023 4.330 4.380 4.210 4.240 444,794 -0.06(-1.40%)
Apr 11, 2023 4.240 4.330 4.240 4.300 335,639 +0.07(+1.65%)
Apr 10, 2023 4.270 4.320 4.130 4.230 1,346,429 +0.01(+0.24%)
Apr 06, 2023 4.280 4.340 4.210 4.220 266,222 -0.06(-1.40%)
Apr 05, 2023 4.380 4.380 4.260 4.280 322,211 -0.14(-3.17%)
Apr 04, 2023 4.590 4.590 4.400 4.420 291,259 -0.17(-3.70%)
Apr 03, 2023 4.510 4.620 4.495 4.590 387,396 +0.06(+1.32%)
Mar 31, 2023 4.490 4.610 4.460 4.530 646,897 +0.05(+1.12%)
Mar 30, 2023 4.450 4.490 4.350 4.480 447,063 +0.06(+1.36%)
Mar 29, 2023 4.530 4.585 4.405 4.420 269,090 -0.04(-0.90%)
Mar 28, 2023 4.310 4.500 4.310 4.460 404,272 +0.13(+3.00%)
Mar 27, 2023 4.400 4.420 4.290 4.330 272,520 -0.02(-0.46%)
Mar 24, 2023 4.380 4.380 4.240 4.350 373,377 +0.07(+1.64%)
Mar 23, 2023 4.230 4.330 4.200 4.280 393,079 +0.05(+1.18%)
Mar 22, 2023 4.440 4.480 4.210 4.230 355,737 -0.22(-4.94%)
Mar 21, 2023 4.230 4.465 4.130 4.450 473,772 +0.33(+8.01%)
Mar 20, 2023 4.090 4.140 4.000 4.120 309,896 +0.06(+1.48%)
Mar 17, 2023 4.040 4.080 3.960 4.060 776,784 +0.03(+0.74%)
Mar 16, 2023 3.960 4.130 3.910 4.030 372,114 +0.03(+0.75%)
Mar 15, 2023 3.860 4.030 3.860 4.000 481,136 +0.03(+0.76%)
Mar 14, 2023 3.950 4.050 3.950 3.970 365,999 +0.12(+3.12%)
Mar 13, 2023 3.890 3.995 3.830 3.850 332,440 -0.11(-2.78%)
Mar 10, 2023 3.990 4.095 3.900 3.960 421,440 -0.08(-1.98%)
Mar 09, 2023 4.140 4.250 4.030 4.040 215,094 -0.13(-3.12%)
Mar 08, 2023 4.070 4.175 4.060 4.170 234,205 +0.11(+2.71%)
Mar 07, 2023 4.170 4.250 3.965 4.060 501,552 -0.15(-3.56%)
Mar 06, 2023 4.220 4.245 4.120 4.210 320,507 -0.03(-0.71%)
Mar 03, 2023 4.340 4.375 4.210 4.240 427,388 -0.06(-1.40%)
Mar 02, 2023 4.240 4.430 4.190 4.300 526,596 -0.01(-0.23%)
Mar 01, 2023 4.140 4.480 4.140 4.310 710,044 +0.13(+3.11%)
Feb 28, 2023 3.900 4.380 3.900 4.180 1,000,487 +0.39(+10.29%)
Feb 27, 2023 3.820 3.840 3.750 3.790 277,635 -0.03(-0.79%)
Feb 24, 2023 3.820 3.855 3.755 3.820 245,834 -0.07(-1.80%)
Feb 23, 2023 3.910 3.940 3.835 3.890 232,364 +0.01(+0.26%)
Feb 22, 2023 3.890 3.970 3.820 3.880 244,686 +0.03(+0.78%)
Feb 21, 2023 3.880 3.940 3.835 3.850 330,097 -0.08(-2.04%)
Feb 17, 2023 4.030 4.030 3.895 3.930 228,004 -0.05(-1.26%)
Feb 16, 2023 3.970 4.095 3.920 3.980 307,459 -0.07(-1.73%)
Feb 15, 2023 3.900 4.070 3.840 4.050 389,349 +0.20(+5.19%)
Feb 14, 2023 4.000 4.000 3.750 3.850 245,945 -0.02(-0.52%)
Feb 13, 2023 4.090 4.090 3.800 3.870 228,493 -0.02(-0.51%)
Feb 10, 2023 3.910 4.015 3.780 3.890 242,026 -0.08(-2.02%)
Feb 09, 2023 4.110 4.230 3.940 3.970 320,014 -0.08(-1.98%)
Feb 08, 2023 4.200 4.228 4.030 4.050 222,645 -0.18(-4.26%)
Feb 07, 2023 4.260 4.280 4.100 4.230 502,310 +0.02(+0.48%)
Feb 06, 2023 4.270 4.280 4.170 4.210 314,673 -0.09(-2.09%)
Feb 03, 2023 4.370 4.430 4.220 4.300 296,512 -0.16(-3.59%)
Feb 02, 2023 4.290 4.520 4.265 4.460 550,675 +0.23(+5.44%)
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.