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

Biomerica Inc (NQ: BMRA )

0.5700 -0.0300 (-5.00%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 3, 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, 2021 4.000 4.110 3.990 4.010 30,113 +0.02(+0.50%)
Jun 29, 2021 4.060 4.160 3.990 3.990 28,747 -0.06(-1.48%)
Jun 28, 2021 3.990 4.090 3.960 4.050 41,103 +0.12(+3.05%)
Jun 25, 2021 3.980 4.150 3.930 3.930 121,384 -0.14(-3.44%)
Jun 24, 2021 4.130 4.200 3.920 4.070 225,192 -0.07(-1.69%)
Jun 23, 2021 3.870 4.160 3.850 4.140 131,281 +0.22(+5.61%)
Jun 22, 2021 3.920 3.940 3.850 3.920 58,323 +0.03(+0.77%)
Jun 21, 2021 3.930 4.010 3.870 3.890 78,697 -0.08(-2.02%)
Jun 18, 2021 3.810 4.060 3.800 3.970 217,194 +0.10(+2.58%)
Jun 17, 2021 3.810 3.930 3.750 3.870 66,876 +0.02(+0.52%)
Jun 16, 2021 3.990 4.010 3.800 3.850 65,355 -0.21(-5.17%)
Jun 15, 2021 4.150 4.300 3.970 4.060 211,396 -0.04(-0.98%)
Jun 14, 2021 4.090 4.190 4.050 4.100 118,417 +0.03(+0.74%)
Jun 11, 2021 4.510 4.510 3.915 4.070 537,026 -0.56(-12.10%)
Jun 10, 2021 3.900 5.050 3.830 4.630 1,738,142 +0.68(+17.22%)
Jun 09, 2021 3.910 3.977 3.827 3.950 77,980 +0.03(+0.77%)
Jun 08, 2021 3.840 3.962 3.750 3.920 150,613 +0.18(+4.81%)
Jun 07, 2021 3.630 3.840 3.550 3.740 190,895 +0.05(+1.36%)
Jun 04, 2021 3.630 3.700 3.580 3.690 131,367 +0.06(+1.65%)
Jun 03, 2021 3.570 3.580 3.500 3.630 84,311 +0.11(+3.12%)
Jun 02, 2021 3.580 3.710 3.500 3.520 130,104 -0.13(-3.56%)
Jun 01, 2021 3.660 3.700 3.500 3.650 84,723 +0.00(+0.00%)
May 28, 2021 3.620 3.720 3.600 3.650 93,727 -0.01(-0.27%)
May 27, 2021 3.460 3.705 3.460 3.660 103,271 +0.15(+4.27%)
May 26, 2021 3.540 3.540 3.420 3.510 107,314 +0.05(+1.45%)
May 25, 2021 3.560 3.579 3.460 3.460 49,142 -0.14(-3.89%)
May 24, 2021 3.810 3.810 3.510 3.600 91,997 -0.16(-4.26%)
May 21, 2021 3.670 3.820 3.560 3.760 118,767 +0.11(+3.01%)
May 20, 2021 3.610 3.670 3.570 3.650 75,275 -0.02(-0.54%)
May 19, 2021 3.510 3.700 3.430 3.670 77,383 +0.06(+1.66%)
May 18, 2021 3.410 3.720 3.410 3.610 152,431 +0.18(+5.25%)
May 17, 2021 3.460 3.480 3.370 3.430 166,540 -0.12(-3.38%)
May 14, 2021 3.550 3.650 3.500 3.550 121,844 -0.05(-1.39%)
May 13, 2021 3.810 3.879 3.330 3.600 525,038 -0.18(-4.76%)
May 12, 2021 3.960 4.170 3.660 3.780 3,930,796 +0.37(+10.85%)
May 11, 2021 4.590 4.650 3.300 3.410 5,317,508 -0.71(-17.23%)
May 10, 2021 4.330 4.330 4.110 4.120 79,960 -0.28(-6.36%)
May 07, 2021 4.360 4.490 4.320 4.400 18,447 +0.06(+1.38%)
May 06, 2021 4.520 4.520 4.200 4.340 120,698 -0.18(-3.98%)
May 05, 2021 4.500 4.650 4.440 4.520 44,688 +0.09(+2.03%)
May 04, 2021 4.600 4.600 4.380 4.430 58,808 -0.26(-5.54%)
May 03, 2021 4.630 4.930 4.620 4.690 73,389 +0.03(+0.64%)
Apr 30, 2021 4.660 4.840 4.660 4.660 57,200 -0.04(-0.85%)
Apr 29, 2021 4.770 4.830 4.660 4.700 47,366 -0.07(-1.47%)
Apr 28, 2021 4.600 5.000 4.600 4.770 77,438 +0.09(+1.92%)
Apr 27, 2021 4.800 4.850 4.570 4.680 75,324 -0.08(-1.68%)
Apr 26, 2021 4.480 4.870 4.350 4.760 204,516 +0.36(+8.18%)
Apr 23, 2021 4.300 4.470 4.220 4.400 109,300 +0.12(+2.80%)
Apr 22, 2021 4.380 4.450 4.250 4.280 184,421 -0.12(-2.73%)
Apr 21, 2021 4.340 4.500 4.340 4.400 129,826 +0.12(+2.80%)
Apr 20, 2021 4.690 4.690 4.280 4.280 146,286 -0.41(-8.74%)
Apr 19, 2021 4.750 4.848 4.520 4.690 175,154 -0.05(-1.05%)
Apr 16, 2021 4.700 4.870 4.680 4.740 101,700 -0.02(-0.42%)
Apr 15, 2021 5.050 5.440 4.680 4.760 507,846 -0.35(-6.85%)
Apr 14, 2021 4.950 5.210 4.950 5.110 66,966 +0.15(+3.02%)
Apr 13, 2021 5.230 5.250 4.830 4.960 114,282 -0.18(-3.50%)
Apr 12, 2021 5.440 5.440 5.050 5.140 134,291 -0.23(-4.28%)
Apr 09, 2021 5.360 5.412 5.200 5.370 52,200 +0.05(+0.94%)
Apr 08, 2021 5.490 5.490 5.210 5.320 101,477 -0.02(-0.37%)
Apr 07, 2021 5.520 5.560 5.300 5.340 95,401 -0.25(-4.47%)
Apr 06, 2021 5.770 5.770 5.500 5.590 179,872 -0.09(-1.58%)
Apr 05, 2021 5.980 7.050 5.550 5.680 1,365,395 -0.21(-3.65%)
Apr 01, 2021 5.530 5.990 5.520 5.895 53,600 +0.43(+7.97%)
Mar 31, 2021 5.240 5.540 5.240 5.460 41,359 +0.22(+4.20%)
Mar 30, 2021 5.370 5.430 5.175 5.240 54,834 -0.15(-2.78%)
Mar 29, 2021 5.600 5.600 5.370 5.390 37,701 -0.17(-3.06%)
Mar 26, 2021 5.850 5.853 5.520 5.560 76,600 -0.27(-4.63%)
Mar 25, 2021 5.940 6.180 5.760 5.830 108,934 -0.07(-1.19%)
Mar 24, 2021 6.430 6.450 5.850 5.900 51,756 -0.46(-7.23%)
Mar 23, 2021 6.390 6.760 6.250 6.360 63,423 -0.04(-0.63%)
Mar 22, 2021 6.690 6.690 6.350 6.400 43,509 -0.36(-5.33%)
Mar 19, 2021 6.270 6.780 6.260 6.760 105,700 +0.47(+7.47%)
Mar 18, 2021 6.450 6.510 6.210 6.290 33,842 -0.17(-2.63%)
Mar 17, 2021 6.350 6.550 6.200 6.460 59,374 +0.04(+0.62%)
Mar 16, 2021 6.120 6.640 5.900 6.420 120,817 +0.41(+6.82%)
Mar 15, 2021 6.000 6.150 5.970 6.010 34,519 -0.01(-0.17%)
Mar 12, 2021 6.120 6.240 5.970 6.020 71,000 -0.10(-1.63%)
Mar 11, 2021 6.210 6.370 5.980 6.120 85,110 +0.02(+0.33%)
Mar 10, 2021 5.950 6.290 5.950 6.100 75,786 +0.21(+3.57%)
Mar 09, 2021 5.600 5.940 5.500 5.890 75,025 +0.36(+6.51%)
Mar 08, 2021 5.470 5.740 5.460 5.530 53,542 +0.03(+0.55%)
Mar 05, 2021 5.790 5.790 5.181 5.500 143,900 -0.34(-5.82%)
Mar 04, 2021 5.930 6.040 5.606 5.840 105,946 -0.07(-1.18%)
Mar 03, 2021 6.110 6.240 5.900 5.910 97,355 -0.28(-4.52%)
Mar 02, 2021 6.340 6.490 6.132 6.190 50,778 -0.10(-1.59%)
Mar 01, 2021 6.280 6.710 6.238 6.290 114,784 +0.16(+2.61%)
Feb 26, 2021 6.240 6.440 5.960 6.130 88,200 -0.14(-2.23%)
Feb 25, 2021 6.620 6.680 6.200 6.270 46,822 -0.21(-3.24%)
Feb 24, 2021 6.430 6.610 6.360 6.480 74,671 +0.10(+1.57%)
Feb 23, 2021 6.590 6.610 6.120 6.380 212,469 -0.31(-4.63%)
Feb 22, 2021 6.970 7.225 6.620 6.690 156,506 -0.28(-4.02%)
Feb 19, 2021 7.350 7.530 6.840 6.970 161,700 -0.35(-4.78%)
Feb 18, 2021 7.370 7.500 7.190 7.320 98,228 -0.21(-2.79%)
Feb 17, 2021 7.820 7.820 7.300 7.530 127,907 -0.30(-3.83%)
Feb 16, 2021 8.070 8.070 7.670 7.830 168,089 -0.03(-0.38%)
Feb 12, 2021 7.700 8.040 7.610 7.860 124,300 +0.26(+3.42%)
Feb 11, 2021 8.110 8.150 7.600 7.600 155,847 -0.40(-5.00%)
Feb 10, 2021 7.710 8.090 7.400 8.000 277,463 +0.22(+2.83%)
Feb 09, 2021 7.810 7.930 7.680 7.780 156,614 -0.02(-0.26%)
Feb 08, 2021 7.630 7.880 7.450 7.800 206,206 +0.17(+2.23%)
Feb 05, 2021 7.290 7.708 7.210 7.630 228,400 +0.32(+4.38%)
Feb 04, 2021 7.400 7.500 7.120 7.310 104,446 -0.06(-0.81%)
Feb 03, 2021 7.070 7.470 6.897 7.370 229,035 +0.43(+6.20%)
Feb 02, 2021 6.890 7.150 6.755 6.940 189,134 +0.19(+2.81%)
Feb 01, 2021 6.790 6.970 6.650 6.750 87,766 -0.05(-0.74%)
Jan 29, 2021 6.720 7.090 6.660 6.800 163,400 +0.08(+1.19%)
Jan 28, 2021 7.080 7.100 6.350 6.720 358,524 -0.40(-5.62%)
Jan 27, 2021 7.180 7.650 7.010 7.120 415,274 -0.16(-2.20%)
Jan 26, 2021 7.660 7.690 7.010 7.280 401,236 -0.22(-2.93%)
Jan 25, 2021 7.290 7.700 6.800 7.500 793,682 +0.52(+7.45%)
Jan 22, 2021 6.220 7.080 6.220 6.980 767,800 +0.78(+12.58%)
Jan 21, 2021 6.050 6.490 6.050 6.200 371,557 +0.04(+0.65%)
Jan 20, 2021 6.100 6.240 5.950 6.160 164,709 +0.07(+1.15%)
Jan 19, 2021 5.720 6.190 5.720 6.090 362,095 +0.39(+6.84%)
Jan 15, 2021 6.100 6.110 5.570 5.700 420,800 -0.36(-5.94%)
Jan 14, 2021 6.190 6.270 5.760 6.060 441,136 -0.21(-3.35%)
Jan 13, 2021 6.540 6.550 5.860 6.270 1,054,762 -0.27(-4.13%)
Jan 12, 2021 6.540 7.790 6.140 6.540 12,910,298 +1.40(+27.24%)
Jan 11, 2021 5.280 5.320 5.010 5.140 107,912 -0.19(-3.56%)
Jan 08, 2021 5.470 5.480 5.240 5.330 107,600 -0.14(-2.56%)
Jan 07, 2021 5.300 5.470 5.220 5.470 114,915 +0.33(+6.42%)
Jan 06, 2021 5.070 5.480 5.030 5.140 169,267 +0.05(+0.98%)
Jan 05, 2021 5.040 5.230 5.010 5.090 102,565 +0.03(+0.59%)
Jan 04, 2021 5.000 5.090 4.950 5.060 166,318 +0.08(+1.61%)
Dec 31, 2020 4.980 4.980 4.980 174,319 +0.10(+2.05%)
Dec 30, 2020 4.890 5.000 4.710 4.880 174,319 -0.06(-1.21%)
Dec 29, 2020 4.700 5.020 4.700 4.940 197,068 +0.23(+4.88%)
Dec 28, 2020 5.000 5.090 4.600 4.710 249,810 -0.26(-5.23%)
Dec 24, 2020 5.190 5.240 4.950 4.970 104,700 -0.18(-3.50%)
Dec 23, 2020 4.960 5.190 4.960 5.150 153,585 +0.23(+4.67%)
Dec 22, 2020 5.190 5.230 4.820 4.920 160,308 -0.21(-4.09%)
Dec 21, 2020 5.300 5.450 5.120 5.130 110,078 -0.25(-4.65%)
Dec 18, 2020 5.630 5.630 5.380 5.380 103,600 -0.21(-3.76%)
Dec 17, 2020 5.510 5.660 5.510 5.590 116,069 +0.05(+0.90%)
Dec 16, 2020 5.760 5.840 5.460 5.540 110,230 -0.19(-3.32%)
Dec 15, 2020 5.790 5.840 5.630 5.730 162,775 +0.02(+0.35%)
Dec 14, 2020 6.240 6.360 5.700 5.710 120,638 -0.44(-7.15%)
Dec 11, 2020 6.300 6.360 6.035 6.150 55,000 -0.21(-3.30%)
Dec 10, 2020 6.300 6.500 6.300 6.360 61,314 -0.01(-0.16%)
Dec 09, 2020 6.760 6.822 6.350 6.370 93,685 -0.39(-5.77%)
Dec 08, 2020 7.190 7.200 6.683 6.760 118,169 -0.49(-6.76%)
Dec 07, 2020 6.860 7.300 6.790 7.250 114,338 +0.46(+6.77%)
Dec 04, 2020 6.620 6.950 6.620 6.790 103,100 +0.11(+1.65%)
Dec 03, 2020 6.780 6.900 6.590 6.680 47,957 -0.11(-1.62%)
Dec 02, 2020 6.500 6.860 6.500 6.790 46,752 +0.24(+3.66%)
Dec 01, 2020 7.020 7.020 6.510 6.550 86,066 -0.40(-5.76%)
Nov 30, 2020 6.750 7.100 6.670 6.950 103,667 +0.21(+3.12%)
Nov 27, 2020 6.500 6.860 6.370 6.740 64,500 +0.24(+3.69%)
Nov 25, 2020 6.630 6.630 6.300 6.500 98,000 -0.04(-0.61%)
Nov 24, 2020 6.660 6.740 6.420 6.540 135,820 -0.13(-1.95%)
Nov 23, 2020 6.880 6.880 6.640 6.670 60,765 -0.13(-1.91%)
Nov 20, 2020 6.390 6.890 6.390 6.800 131,800 +0.37(+5.75%)
Nov 19, 2020 6.690 6.800 6.350 6.430 53,697 -0.27(-4.03%)
Nov 18, 2020 6.920 6.920 6.600 6.700 51,514 -0.08(-1.18%)
Nov 17, 2020 6.810 6.943 6.590 6.780 67,081 -0.10(-1.45%)
Nov 16, 2020 6.770 6.970 6.700 6.880 48,695 +0.16(+2.38%)
Nov 13, 2020 6.960 7.080 6.470 6.720 279,700 -0.28(-4.00%)
Nov 12, 2020 7.200 7.300 6.920 7.000 162,301 -0.11(-1.55%)
Nov 11, 2020 6.720 7.190 6.720 7.110 167,158 +0.27(+3.95%)
Nov 10, 2020 6.250 6.950 6.072 6.840 252,440 +0.76(+12.50%)
Nov 09, 2020 6.050 6.180 5.800 6.080 184,641 +0.08(+1.33%)
Nov 06, 2020 5.850 6.100 5.688 6.000 123,300 +0.11(+1.87%)
Nov 05, 2020 5.870 5.900 5.725 5.890 66,438 +0.04(+0.68%)
Nov 04, 2020 5.730 5.930 5.660 5.850 90,882 +0.19(+3.36%)
Nov 03, 2020 5.410 5.670 5.380 5.660 79,363 +0.21(+3.85%)
Nov 02, 2020 5.460 5.520 5.310 5.450 93,749 -0.01(-0.18%)
Oct 30, 2020 5.300 5.540 5.270 5.460 145,100 -0.13(-2.33%)
Oct 29, 2020 5.400 5.620 5.342 5.590 77,146 +0.19(+3.52%)
Oct 28, 2020 5.610 5.620 5.370 5.400 98,222 -0.01(-0.18%)
Oct 27, 2020 5.540 5.540 5.330 5.410 64,517 -0.05(-0.92%)
Oct 26, 2020 5.480 5.570 5.385 5.460 68,123 -0.15(-2.67%)
Oct 23, 2020 5.740 5.740 5.590 5.610 85,200 -0.05(-0.88%)
Oct 22, 2020 5.530 5.743 5.430 5.660 71,732 +0.15(+2.72%)
Oct 21, 2020 5.570 5.574 5.260 5.510 155,827 -0.09(-1.61%)
Oct 20, 2020 5.610 5.740 5.520 5.600 95,447 -0.04(-0.71%)
Oct 19, 2020 5.870 5.990 5.510 5.640 236,311 -0.20(-3.42%)
Oct 16, 2020 4.940 6.200 4.410 5.840 1,640,900 -1.45(-19.89%)
Oct 15, 2020 7.730 7.730 7.270 7.290 338,498 -0.47(-6.06%)
Oct 14, 2020 7.870 7.970 7.650 7.760 123,784 -0.07(-0.89%)
Oct 13, 2020 7.700 7.950 7.610 7.830 116,181 +0.06(+0.77%)
Oct 12, 2020 7.880 7.880 7.620 7.770 94,184 -0.08(-1.02%)
Oct 09, 2020 7.840 7.880 7.650 7.850 99,800 +0.01(+0.13%)
Oct 08, 2020 7.620 7.840 7.550 7.840 165,581 +0.35(+4.67%)
Oct 07, 2020 7.420 7.550 7.380 7.490 101,123 +0.14(+1.90%)
Oct 06, 2020 7.120 7.390 7.120 7.350 166,574 +0.22(+3.09%)
Oct 05, 2020 7.350 7.400 7.000 7.130 107,042 -0.22(-2.99%)
Oct 02, 2020 7.010 7.360 6.860 7.350 138,200 +0.38(+5.45%)
Oct 01, 2020 6.930 7.000 6.760 6.970 107,525 +0.04(+0.58%)
Sep 30, 2020 7.160 7.160 6.930 6.930 82,382 -0.24(-3.35%)
Sep 29, 2020 6.980 7.250 6.830 7.170 82,383 +0.14(+1.99%)
Sep 28, 2020 7.250 7.250 6.890 7.030 89,113 -0.07(-0.99%)
Sep 25, 2020 6.620 7.100 6.580 7.100 86,700 +0.46(+6.93%)
Sep 24, 2020 6.550 6.650 6.410 6.640 86,973 +0.06(+0.91%)
Sep 23, 2020 7.000 7.050 6.510 6.580 120,491 -0.32(-4.64%)
Sep 22, 2020 7.180 7.180 6.860 6.900 104,879 -0.29(-4.03%)
Sep 21, 2020 7.360 7.500 6.940 7.190 160,873 -0.37(-4.89%)
Sep 18, 2020 7.090 7.740 7.090 7.560 338,900 +0.47(+6.63%)
Sep 17, 2020 7.020 7.200 6.890 7.090 101,446 +0.05(+0.71%)
Sep 16, 2020 6.930 7.132 6.820 7.040 149,926 +0.11(+1.59%)
Sep 15, 2020 6.760 7.050 6.570 6.930 192,518 +0.17(+2.51%)
Sep 14, 2020 6.610 6.890 6.450 6.760 126,638 +0.13(+1.96%)
Sep 11, 2020 6.830 6.930 6.520 6.630 180,100 -0.14(-2.07%)
Sep 10, 2020 6.770 7.030 6.660 6.770 238,583 -0.02(-0.29%)
Sep 09, 2020 6.480 6.820 6.460 6.790 121,012 +0.34(+5.27%)
Sep 08, 2020 6.690 6.800 6.430 6.450 189,978 -0.44(-6.39%)
Sep 04, 2020 5.920 7.095 5.500 6.890 582,800 +1.03(+17.58%)
Sep 03, 2020 6.370 6.400 5.770 5.860 341,915 -0.59(-9.15%)
Sep 02, 2020 6.600 6.750 6.390 6.450 348,782 -0.25(-3.73%)
Sep 01, 2020 6.770 7.070 6.470 6.700 356,275 -0.56(-7.71%)
Aug 31, 2020 7.250 7.470 7.070 7.260 275,040 -0.11(-1.49%)
Aug 28, 2020 7.390 7.550 7.150 7.370 264,400 -0.10(-1.34%)
Aug 27, 2020 7.300 7.620 7.180 7.470 357,987 -0.17(-2.23%)
Aug 26, 2020 7.320 7.850 7.300 7.640 266,844 +0.26(+3.52%)
Aug 25, 2020 7.340 7.430 7.110 7.380 204,348 +0.02(+0.27%)
Aug 24, 2020 7.680 7.820 7.210 7.360 271,907 -0.36(-4.66%)
Aug 21, 2020 7.790 7.920 7.610 7.720 341,400 -0.07(-0.90%)
Aug 20, 2020 7.670 7.870 7.610 7.790 184,222 +0.01(+0.13%)
Aug 19, 2020 7.970 8.060 7.570 7.780 242,148 -0.16(-2.02%)
Aug 18, 2020 7.460 8.080 7.320 7.940 308,067 +0.43(+5.73%)
Aug 17, 2020 8.190 8.190 7.510 7.510 553,699 -0.71(-8.64%)
Aug 14, 2020 8.370 8.480 7.990 8.220 502,700 -0.26(-3.07%)
Aug 13, 2020 9.000 9.070 8.450 8.480 591,684 -0.64(-7.02%)
Aug 12, 2020 9.190 9.740 8.910 9.120 3,301,831 +0.55(+6.42%)
Aug 11, 2020 8.530 8.680 8.160 8.570 379,883 +0.12(+1.42%)
Aug 10, 2020 8.850 8.920 8.390 8.450 451,051 -0.36(-4.09%)
Aug 07, 2020 8.870 9.030 8.630 8.810 257,300 -0.06(-0.68%)
Aug 06, 2020 8.800 9.030 8.580 8.870 334,068 +0.01(+0.11%)
Aug 05, 2020 9.090 9.200 8.840 8.860 410,493 -0.12(-1.34%)
Aug 04, 2020 9.180 9.300 8.960 8.980 566,842 -0.27(-2.92%)
Aug 03, 2020 9.140 9.520 8.940 9.250 379,049 +0.14(+1.54%)
Jul 31, 2020 9.450 9.830 9.060 9.110 560,300 -0.23(-2.46%)
Jul 30, 2020 8.800 9.530 8.740 9.340 394,589 +0.42(+4.71%)
Jul 29, 2020 8.700 9.060 8.300 8.920 577,015 +0.25(+2.88%)
Jul 28, 2020 9.000 9.250 8.670 8.670 456,999 -0.47(-5.14%)
Jul 27, 2020 9.500 9.500 8.650 9.140 769,461 -0.33(-3.48%)
Jul 24, 2020 9.510 9.740 9.130 9.470 489,200 -0.04(-0.42%)
Jul 23, 2020 10.03 10.31 9.270 9.510 693,214 -0.72(-7.04%)
Jul 22, 2020 10.01 10.90 9.300 10.23 1,932,652 +1.12(+12.29%)
Jul 21, 2020 12.56 12.75 8.100 9.110 5,129,166 -2.93(-24.34%)
Jul 20, 2020 10.96 12.72 10.96 12.04 1,380,378 +1.08(+9.85%)
Jul 17, 2020 10.89 11.25 10.40 10.96 836,400 -0.35(-3.09%)
Jul 16, 2020 9.900 11.70 9.900 11.31 3,556,581 +1.75(+18.31%)
Jul 15, 2020 8.730 9.700 8.670 9.560 751,493 +0.86(+9.89%)
Jul 14, 2020 8.580 8.980 8.360 8.700 406,644 +0.00(+0.00%)
Jul 13, 2020 9.000 9.440 8.670 8.700 728,803 -0.22(-2.47%)
Jul 10, 2020 8.610 8.930 8.360 8.920 446,900 +0.23(+2.65%)
Jul 09, 2020 8.370 8.710 7.960 8.690 479,586 +0.42(+5.08%)
Jul 08, 2020 8.050 8.440 8.050 8.270 474,792 +0.23(+2.86%)
Jul 07, 2020 7.630 8.220 7.560 8.040 437,832 +0.24(+3.08%)
Jul 06, 2020 8.300 8.300 7.670 7.800 565,997 -0.58(-6.92%)
Jul 02, 2020 8.320 8.900 8.220 8.380 1,048,000 +0.23(+2.82%)
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.