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

Oblong Inc (NQ: OBLG )

3.550 +0.030 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2022 0.1427 0.1498 0.1427 0.1498 66,165 +0.01(+4.98%)
Sep 29, 2022 0.1500 0.1500 0.1294 0.1427 35,993 -0.01(-5.18%)
Sep 28, 2022 0.1502 0.1584 0.1500 0.1505 28,790 +0.00(+0.33%)
Sep 27, 2022 0.1710 0.1771 0.1500 0.1500 129,120 -0.01(-3.85%)
Sep 26, 2022 0.1650 0.1650 0.1553 0.1560 26,025 -0.00(-2.56%)
Sep 23, 2022 0.1739 0.1821 0.1600 0.1601 84,761 -0.02(-11.98%)
Sep 22, 2022 0.2000 0.2248 0.1730 0.1819 175,104 -0.00(-1.20%)
Sep 21, 2022 0.1940 0.1940 0.1840 0.1841 70,030 -0.01(-5.10%)
Sep 20, 2022 0.2047 0.2099 0.1903 0.1940 30,800 -0.01(-3.48%)
Sep 19, 2022 0.1855 0.2156 0.1855 0.2010 157,096 -0.02(-10.39%)
Sep 16, 2022 0.2353 0.2391 0.2132 0.2243 80,043 -0.01(-5.00%)
Sep 15, 2022 0.2361 0.2423 0.2353 0.2361 8,086 +0.00(+0.34%)
Sep 14, 2022 0.2500 0.2500 0.2353 0.2353 12,276 -0.00(-1.75%)
Sep 13, 2022 0.2400 0.2499 0.2353 0.2395 17,130 +0.00(+1.78%)
Sep 12, 2022 0.2500 0.2542 0.2305 0.2353 52,637 -0.02(-6.14%)
Sep 09, 2022 0.2700 0.2700 0.2501 0.2507 19,949 -0.00(-0.32%)
Sep 08, 2022 0.2400 0.2550 0.2300 0.2515 30,798 +0.01(+3.54%)
Sep 07, 2022 0.2323 0.2501 0.2323 0.2429 79,227 -0.00(-0.86%)
Sep 06, 2022 0.2600 0.2600 0.2199 0.2450 90,754 -0.01(-5.59%)
Sep 02, 2022 0.2548 0.2600 0.2502 0.2595 17,755 +0.01(+3.02%)
Sep 01, 2022 0.2523 0.2571 0.2510 0.2519 14,696 -0.00(-1.41%)
Aug 31, 2022 0.2600 0.2600 0.2503 0.2555 37,037 -0.00(-1.69%)
Aug 30, 2022 0.2811 0.2811 0.2597 0.2599 58,076 -0.01(-3.74%)
Aug 29, 2022 0.3100 0.3076 0.2550 0.2700 234,766 +0.01(+5.84%)
Aug 26, 2022 0.2604 0.2899 0.2551 0.2551 78,416 -0.02(-8.89%)
Aug 25, 2022 0.2542 0.2884 0.2542 0.2800 108,795 +0.02(+5.70%)
Aug 24, 2022 0.2592 0.2716 0.2510 0.2649 75,700 +0.00(+0.15%)
Aug 23, 2022 0.2648 0.2878 0.2515 0.2645 63,268 +0.01(+3.64%)
Aug 22, 2022 0.2650 0.2930 0.2552 0.2552 91,309 -0.00(-1.85%)
Aug 19, 2022 0.2698 0.2698 0.2600 0.2600 120,009 -0.01(-2.33%)
Aug 18, 2022 0.2704 0.2759 0.2662 0.2662 46,639 -0.00(-1.44%)
Aug 17, 2022 0.2782 0.2889 0.2700 0.2701 102,636 -0.02(-7.82%)
Aug 16, 2022 0.2900 0.3042 0.2758 0.2930 235,090 -0.01(-1.74%)
Aug 15, 2022 0.3280 0.3280 0.2848 0.2982 285,124 +0.01(+2.37%)
Aug 12, 2022 0.2964 0.3079 0.2835 0.2913 161,774 -0.01(-3.22%)
Aug 11, 2022 0.3360 0.3360 0.3010 0.3010 171,312 -0.03(-8.79%)
Aug 10, 2022 0.3200 0.3820 0.2800 0.3300 1,205,995 +0.01(+3.90%)
Aug 09, 2022 0.3100 0.3200 0.3072 0.3176 162,661 +0.00(+1.28%)
Aug 08, 2022 0.3157 0.3200 0.3006 0.3136 44,021 +0.00(+1.16%)
Aug 05, 2022 0.3100 0.3198 0.3010 0.3100 27,754 -0.00(-0.13%)
Aug 04, 2022 0.3200 0.3200 0.3100 0.3104 51,625 -0.01(-2.67%)
Aug 03, 2022 0.3101 0.3300 0.3054 0.3189 140,104 +0.01(+2.87%)
Aug 02, 2022 0.3030 0.3100 0.2962 0.3100 51,186 +0.02(+6.53%)
Aug 01, 2022 0.2828 0.3088 0.2828 0.2910 52,147 +0.01(+2.11%)
Jul 29, 2022 0.2828 0.2978 0.2828 0.2850 84,203 +0.00(+0.67%)
Jul 28, 2022 0.2900 0.2997 0.2800 0.2831 97,100 -0.01(-4.36%)
Jul 27, 2022 0.3007 0.3007 0.2900 0.2960 22,156 -0.00(-1.60%)
Jul 26, 2022 0.3160 0.3175 0.2930 0.3008 11,358 -0.01(-4.33%)
Jul 25, 2022 0.3135 0.3300 0.3102 0.3144 22,182 -0.01(-1.75%)
Jul 22, 2022 0.3118 0.3232 0.3032 0.3200 66,349 +0.01(+2.47%)
Jul 21, 2022 0.3014 0.3242 0.3014 0.3123 46,449 +0.01(+3.58%)
Jul 20, 2022 0.2920 0.3140 0.2920 0.3015 56,053 -0.01(-4.26%)
Jul 19, 2022 0.2862 0.3252 0.2827 0.3149 149,007 +0.01(+3.25%)
Jul 18, 2022 0.3103 0.3137 0.2886 0.3050 61,873 +0.02(+5.65%)
Jul 15, 2022 0.2810 0.3070 0.2700 0.2887 48,861 +0.00(+1.26%)
Jul 14, 2022 0.2858 0.2950 0.2700 0.2851 128,753 -0.01(-3.22%)
Jul 13, 2022 0.2869 0.3069 0.2800 0.2946 178,101 +0.01(+2.65%)
Jul 12, 2022 0.3000 0.3200 0.2772 0.2870 434,874 -0.01(-2.71%)
Jul 11, 2022 0.3300 0.3300 0.2931 0.2950 210,372 +0.00(+0.48%)
Jul 08, 2022 0.2990 0.3027 0.2932 0.2936 73,985 +0.00(+0.17%)
Jul 07, 2022 0.3074 0.3074 0.2835 0.2931 164,250 -0.00(-1.48%)
Jul 06, 2022 0.3300 0.3300 0.2834 0.2975 115,924 -0.01(-4.03%)
Jul 05, 2022 0.3244 0.3244 0.2800 0.3100 187,967 +0.02(+7.08%)
Jul 01, 2022 0.3143 0.3244 0.2811 0.2895 322,705 -0.02(-6.61%)
Jun 30, 2022 0.3233 0.3338 0.2900 0.3100 181,495 -0.02(-5.02%)
Jun 29, 2022 0.3120 0.3349 0.3000 0.3264 231,191 +0.01(+4.62%)
Jun 28, 2022 0.3400 0.3498 0.3100 0.3120 252,945 -0.02(-5.48%)
Jun 27, 2022 0.3300 0.3759 0.3250 0.3301 191,895 +0.01(+1.57%)
Jun 24, 2022 0.3487 0.3538 0.3250 0.3250 161,733 -0.01(-2.75%)
Jun 23, 2022 0.3400 0.3842 0.3100 0.3342 124,593 -0.01(-3.94%)
Jun 22, 2022 0.3347 0.3848 0.3042 0.3479 352,447 +0.01(+1.73%)
Jun 21, 2022 0.3100 0.3422 0.3000 0.3420 132,580 +0.04(+14.00%)
Jun 17, 2022 0.2836 0.3000 0.2751 0.3000 91,790 +0.03(+10.29%)
Jun 16, 2022 0.2860 0.2889 0.2600 0.2720 285,563 -0.02(-5.88%)
Jun 15, 2022 0.3300 0.3300 0.2522 0.2890 618,972 -0.02(-6.20%)
Jun 14, 2022 0.3500 0.3500 0.2963 0.3081 527,516 -0.07(-17.69%)
Jun 13, 2022 0.3143 0.4100 0.2700 0.3743 1,502,532 +0.07(+21.29%)
Jun 10, 2022 0.3200 0.3300 0.2507 0.3086 569,712 +0.01(+2.90%)
Jun 09, 2022 0.2888 0.3243 0.2687 0.2999 433,569 +0.01(+3.41%)
Jun 08, 2022 0.2500 0.3300 0.2507 0.2900 476,527 +0.02(+6.30%)
Jun 07, 2022 0.3000 0.3000 0.2600 0.2728 255,225 -0.00(-0.80%)
Jun 06, 2022 0.3153 0.3153 0.2597 0.2750 629,497 -0.04(-11.92%)
Jun 03, 2022 0.2983 0.3569 0.2818 0.3122 379,792 +0.01(+2.56%)
Jun 02, 2022 0.3500 0.3510 0.2755 0.3044 457,088 -0.03(-7.81%)
Jun 01, 2022 0.3300 0.3514 0.3300 0.3302 61,919 -0.01(-3.20%)
May 31, 2022 0.3539 0.3799 0.3301 0.3411 140,533 -0.01(-2.49%)
May 27, 2022 0.3600 0.3600 0.3300 0.3498 29,106 -0.01(-1.49%)
May 26, 2022 0.3480 0.3778 0.3260 0.3551 296,760 +0.01(+3.08%)
May 25, 2022 0.2900 0.3500 0.2707 0.3445 388,391 +0.07(+25.82%)
May 24, 2022 0.2900 0.3100 0.2737 0.2738 95,799 -0.02(-8.15%)
May 23, 2022 0.2900 0.3129 0.2900 0.2981 34,582 +0.01(+2.79%)
May 20, 2022 0.3030 0.3373 0.2704 0.2900 292,697 -0.06(-18.29%)
May 19, 2022 0.3600 0.3570 0.3400 0.3549 56,133 -0.00(-0.67%)
May 18, 2022 0.3700 0.3740 0.3262 0.3573 86,846 -0.03(-8.81%)
May 17, 2022 0.4300 0.4300 0.3617 0.3918 110,326 +0.02(+5.89%)
May 16, 2022 0.4003 0.4003 0.3434 0.3700 138,653 -0.00(-0.16%)
May 13, 2022 0.5200 0.5200 0.3300 0.3706 189,941 +0.02(+6.86%)
May 12, 2022 0.3300 0.3900 0.3000 0.3468 242,352 -0.02(-6.27%)
May 11, 2022 0.3927 0.4500 0.3601 0.3700 83,869 -0.03(-7.50%)
May 10, 2022 0.3840 0.4300 0.3840 0.4000 31,858 +0.04(+10.13%)
May 09, 2022 0.4200 0.4700 0.3617 0.3632 109,446 -0.11(-22.71%)
May 06, 2022 0.4420 0.4800 0.4300 0.4699 50,280 +0.03(+6.31%)
May 05, 2022 0.4680 0.4800 0.4420 0.4420 20,574 -0.04(-7.92%)
May 04, 2022 0.4410 0.5100 0.4314 0.4800 40,309 +0.03(+6.67%)
May 03, 2022 0.4800 0.4810 0.4202 0.4500 74,442 -0.01(-1.10%)
May 02, 2022 0.4844 0.4844 0.4510 0.4550 34,760 -0.03(-6.07%)
Apr 29, 2022 0.5100 0.5493 0.4654 0.4844 215,249 -0.03(-5.02%)
Apr 28, 2022 0.4600 0.5141 0.4550 0.5100 126,844 +0.05(+10.32%)
Apr 27, 2022 0.4800 0.4840 0.4510 0.4623 43,514 -0.01(-1.64%)
Apr 26, 2022 0.4900 0.4998 0.4700 0.4700 24,986 -0.02(-4.06%)
Apr 25, 2022 0.5344 0.5465 0.4800 0.4899 65,301 -0.04(-7.11%)
Apr 22, 2022 0.5465 0.5505 0.4951 0.5274 75,428 -0.00(-0.49%)
Apr 21, 2022 0.5500 0.5569 0.4800 0.5300 246,159 -0.01(-0.93%)
Apr 20, 2022 0.5200 0.5687 0.5208 0.5350 69,219 -0.01(-0.93%)
Apr 19, 2022 0.5200 0.5694 0.5210 0.5400 63,041 +0.02(+3.65%)
Apr 18, 2022 0.5600 0.5756 0.5208 0.5210 53,138 +0.00(+0.04%)
Apr 14, 2022 0.5103 0.5498 0.5103 0.5208 96,540 -0.05(-9.41%)
Apr 13, 2022 0.6300 0.6303 0.5550 0.5749 267,901 -0.06(-8.89%)
Apr 12, 2022 0.6700 0.6700 0.6300 0.6310 40,944 -0.01(-1.41%)
Apr 11, 2022 0.6200 0.6600 0.5900 0.6400 94,969 +0.03(+5.51%)
Apr 08, 2022 0.6024 0.6399 0.5951 0.6066 47,178 -0.02(-3.33%)
Apr 07, 2022 0.5900 0.7000 0.5900 0.6275 29,177 -0.01(-1.04%)
Apr 06, 2022 0.6600 0.6600 0.5901 0.6341 36,346 -0.03(-3.91%)
Apr 05, 2022 0.7000 0.7000 0.6510 0.6599 74,028 -0.01(-1.93%)
Apr 04, 2022 0.6600 0.7000 0.6233 0.6729 75,220 +0.04(+5.64%)
Apr 01, 2022 0.6300 0.6500 0.6001 0.6370 73,617 -0.02(-2.84%)
Mar 31, 2022 0.7600 0.7560 0.6363 0.6556 145,101 -0.02(-3.59%)
Mar 30, 2022 0.7180 0.7180 0.6500 0.6800 413,295 -0.16(-19.14%)
Mar 29, 2022 0.6000 0.9000 0.5801 0.8410 1,112,807 +0.26(+45.00%)
Mar 28, 2022 0.5130 0.6000 0.5130 0.5800 85,461 +0.04(+8.27%)
Mar 25, 2022 0.5412 0.5504 0.5300 0.5357 71,715 -0.01(-1.02%)
Mar 24, 2022 0.5600 0.5697 0.5136 0.5412 53,452 +0.01(+1.42%)
Mar 23, 2022 0.5700 0.5740 0.5105 0.5336 106,425 -0.01(-1.09%)
Mar 22, 2022 0.5664 0.6096 0.5395 0.5395 213,995 +0.00(+0.00%)
Mar 21, 2022 0.5822 0.6282 0.5395 0.5395 68,642 -0.05(-8.56%)
Mar 18, 2022 0.6200 0.6500 0.5400 0.5900 88,519 +0.01(+2.43%)
Mar 17, 2022 0.6000 0.6328 0.5395 0.5760 56,991 +0.01(+1.05%)
Mar 16, 2022 0.5430 0.6297 0.5352 0.5700 49,064 +0.03(+6.54%)
Mar 15, 2022 0.5052 0.6350 0.5052 0.5350 50,195 +0.03(+5.94%)
Mar 14, 2022 0.6862 0.6862 0.4600 0.5050 132,744 -0.15(-22.77%)
Mar 11, 2022 0.6600 0.6699 0.6400 0.6539 43,373 +0.01(+2.17%)
Mar 10, 2022 0.6400 0.6700 0.6400 0.6400 47,595 -0.03(-4.48%)
Mar 09, 2022 0.7100 0.7100 0.6500 0.6700 87,166 -0.04(-5.63%)
Mar 08, 2022 0.6692 0.7337 0.6410 0.7100 72,635 +0.02(+2.91%)
Mar 07, 2022 0.7200 0.7850 0.6500 0.6899 74,052 -0.12(-14.83%)
Mar 04, 2022 0.8600 0.8600 0.7500 0.8100 30,009 -0.03(-3.49%)
Mar 03, 2022 0.7700 0.8600 0.7500 0.8393 38,208 +0.06(+8.30%)
Mar 02, 2022 0.7500 0.8070 0.7500 0.7750 16,372 +0.00(+0.25%)
Mar 01, 2022 0.7400 0.8540 0.7065 0.7731 85,099 +0.01(+1.75%)
Feb 28, 2022 0.8100 0.8100 0.7578 0.7598 61,759 -0.06(-6.89%)
Feb 25, 2022 0.7300 0.8335 0.7834 0.8160 21,079 +0.02(+2.93%)
Feb 24, 2022 0.7200 0.8000 0.7000 0.7928 47,579 +0.02(+2.59%)
Feb 23, 2022 0.8700 0.8800 0.7661 0.7728 39,588 -0.03(-3.56%)
Feb 22, 2022 0.8310 0.8800 0.7801 0.8013 24,712 -0.03(-3.56%)
Feb 18, 2022 0.8309 0 -0.01(-1.08%)
Feb 17, 2022 0.8700 0.8700 0.8001 0.8400 37,305 +0.03(+3.70%)
Feb 16, 2022 0.8764 0.8764 0.8022 0.8100 44,539 +0.03(+3.71%)
Feb 15, 2022 0.8300 0.8302 0.7810 0.7810 60,016 -0.04(-5.05%)
Feb 14, 2022 0.8619 0.9095 0.8100 0.8225 49,142 -0.03(-3.31%)
Feb 11, 2022 0.8000 0.9650 0.8000 0.8507 178,013 +0.03(+3.74%)
Feb 10, 2022 0.8400 0.8400 0.7900 0.8200 34,576 +0.02(+2.40%)
Feb 09, 2022 0.7600 0.8312 0.7400 0.8008 157,854 +0.01(+1.37%)
Feb 08, 2022 0.7800 0.8000 0.7600 0.7900 40,475 +0.01(+1.28%)
Feb 07, 2022 0.7800 0.7800 0.7418 0.7800 80,583 +0.05(+6.30%)
Feb 04, 2022 0.7300 0.7580 0.6711 0.7338 134,387 +0.07(+9.85%)
Feb 03, 2022 0.8181 0.6500 0.6680 134,394 -0.08(-10.85%)
Feb 02, 2022 0.7501 0.7980 0.7210 0.7493 30,309 +0.01(+1.26%)
Feb 01, 2022 0.7500 0.7838 0.7027 0.7400 103,686 +0.04(+6.34%)
Jan 31, 2022 0.7300 0.6903 0.6959 56,684 +0.03(+3.87%)
Jan 28, 2022 0.6500 0.7121 0.6500 0.6700 34,874 +0.02(+3.08%)
Jan 27, 2022 0.7100 0.7300 0.6500 0.6500 70,326 -0.03(-4.26%)
Jan 26, 2022 0.7022 0.7500 0.6510 0.6789 39,944 -0.05(-6.23%)
Jan 25, 2022 0.8900 0.9000 0.6503 0.7240 90,570 +0.01(+1.96%)
Jan 24, 2022 0.6790 0.7481 0.6081 0.7101 163,503 +0.01(+1.43%)
Jan 21, 2022 0.7424 0.8199 0.6600 0.7001 74,801 -0.05(-6.65%)
Jan 20, 2022 0.7800 0.8298 0.7380 0.7500 82,542 -0.05(-6.14%)
Jan 19, 2022 0.8500 0.8880 0.7200 0.7991 247,391 +0.02(+2.45%)
Jan 18, 2022 0.8700 0.8900 0.7800 0.7800 42,346 -0.02(-2.51%)
Jan 14, 2022 0.8001 0 -0.04(-4.75%)
Jan 13, 2022 0.9072 0.9079 0.8126 0.8400 80,045 -0.07(-7.41%)
Jan 12, 2022 0.9161 0.9711 0.8510 0.9072 146,911 +0.04(+4.30%)
Jan 11, 2022 0.8700 0.9216 0.8643 0.8698 123,683 -0.00(-0.16%)
Jan 10, 2022 0.9400 0.9691 0.8500 0.8712 78,817 -0.07(-7.51%)
Jan 07, 2022 0.9300 0.9997 0.9137 0.9419 67,155 +0.00(+0.24%)
Jan 06, 2022 0.9800 0.9800 0.9000 0.9396 119,517 -0.01(-0.70%)
Jan 05, 2022 1.000 1.027 0.9300 0.9462 101,591 -0.05(-5.38%)
Jan 04, 2022 1.070 1.105 1.000 1.000 93,323 -0.07(-6.54%)
Jan 03, 2022 1.080 1.117 1.040 1.070 36,597 +0.04(+3.88%)
Dec 31, 2021 0.9990 1.077 0.9990 1.030 117,610 +0.01(+0.98%)
Dec 30, 2021 1.070 1.070 0.9991 1.020 156,145 +0.02(+2.00%)
Dec 29, 2021 1.100 1.100 1.000 1.000 122,769 -0.01(-1.48%)
Dec 28, 2021 1.000 1.040 1.000 1.015 209,733 +0.00(+0.50%)
Dec 27, 2021 1.100 1.150 1.000 1.010 174,524 -0.07(-6.48%)
Dec 23, 2021 1.220 1.240 1.080 1.080 134,625 -0.08(-6.90%)
Dec 22, 2021 1.170 1.200 1.150 1.160 21,397 -0.03(-2.52%)
Dec 21, 2021 1.110 1.190 1.080 1.190 172,519 +0.07(+6.25%)
Dec 20, 2021 1.100 1.153 1.060 1.120 99,627 -0.03(-2.61%)
Dec 17, 2021 1.190 1.220 1.120 1.150 74,768 +0.00(+0.00%)
Dec 16, 2021 1.280 1.280 1.070 1.150 150,538 +0.02(+1.77%)
Dec 15, 2021 1.080 1.140 1.050 1.130 79,696 +0.04(+3.67%)
Dec 14, 2021 1.070 1.130 1.065 1.090 76,823 +0.03(+2.83%)
Dec 13, 2021 1.150 1.200 1.060 1.060 199,410 -0.12(-10.17%)
Dec 10, 2021 1.200 1.282 1.150 1.180 24,883 -0.02(-1.67%)
Dec 09, 2021 1.250 1.260 1.190 1.200 73,999 -0.05(-4.00%)
Dec 08, 2021 1.170 1.288 1.160 1.250 37,435 +0.04(+3.31%)
Dec 07, 2021 1.100 1.253 1.100 1.210 192,197 +0.09(+8.04%)
Dec 06, 2021 1.150 1.200 1.065 1.120 188,533 +0.02(+1.36%)
Dec 03, 2021 1.260 1.280 1.100 1.105 94,772 -0.18(-13.67%)
Dec 02, 2021 1.210 1.290 1.170 1.280 74,819 +0.08(+6.67%)
Dec 01, 2021 1.240 1.350 1.200 1.200 144,107 -0.04(-3.23%)
Nov 30, 2021 1.250 1.320 1.240 1.240 118,450 -0.02(-1.59%)
Nov 29, 2021 1.350 1.470 1.260 1.260 289,958 -0.02(-1.56%)
Nov 26, 2021 1.210 1.320 1.210 1.280 151,690 +0.09(+7.56%)
Nov 24, 2021 1.150 1.230 1.110 1.190 107,287 +0.02(+1.71%)
Nov 23, 2021 1.120 1.220 1.080 1.170 163,749 -0.01(-0.85%)
Nov 22, 2021 1.320 1.345 1.110 1.180 358,627 -0.14(-10.61%)
Nov 19, 2021 1.350 1.360 1.280 1.320 108,889 -0.03(-2.22%)
Nov 18, 2021 1.420 1.350 1.330 1.350 348,528 -0.06(-4.59%)
Nov 17, 2021 1.420 1.460 1.400 1.415 142,467 -0.01(-1.05%)
Nov 16, 2021 1.470 1.540 1.400 1.430 249,623 -0.04(-2.72%)
Nov 15, 2021 1.570 1.600 1.470 1.470 262,778 -0.08(-5.16%)
Nov 12, 2021 1.830 1.890 1.420 1.550 695,533 -0.29(-15.76%)
Nov 11, 2021 1.880 2.060 1.840 1.840 290,811 -0.02(-1.08%)
Nov 10, 2021 1.940 1.850 1.860 98,491 -0.12(-6.06%)
Nov 09, 2021 2.050 2.050 1.920 1.980 59,742 -0.06(-2.94%)
Nov 08, 2021 2.060 2.100 1.970 2.040 66,495 -0.02(-0.97%)
Nov 05, 2021 2.010 2.080 1.980 2.060 76,933 +0.07(+3.52%)
Nov 04, 2021 2.050 2.133 1.960 1.990 104,567 -0.07(-3.40%)
Nov 03, 2021 2.080 2.096 2.030 2.060 45,075 +0.02(+0.98%)
Nov 02, 2021 2.090 2.120 2.000 2.040 35,764 -0.07(-3.32%)
Nov 01, 2021 2.020 2.150 2.000 2.110 120,885 +0.10(+4.98%)
Oct 29, 2021 2.060 2.110 1.950 2.010 64,887 -0.09(-4.29%)
Oct 28, 2021 2.100 2.130 1.900 2.100 218,768 +0.03(+1.45%)
Oct 27, 2021 1.890 2.200 1.870 2.070 700,246 +0.18(+9.52%)
Oct 26, 2021 1.850 1.890 46,747 +0.03(+1.61%)
Oct 25, 2021 1.880 1.980 1.850 1.860 54,815 -0.04(-2.11%)
Oct 22, 2021 1.880 1.980 1.850 1.900 148,032 -0.08(-4.04%)
Oct 21, 2021 1.850 1.980 1.820 1.980 75,472 +0.14(+7.61%)
Oct 20, 2021 1.930 1.950 1.810 1.840 108,629 -0.12(-6.12%)
Oct 19, 2021 1.980 1.980 1.900 1.960 80,384 -0.03(-1.51%)
Oct 18, 2021 2.060 2.060 1.950 1.990 30,336 -0.07(-3.40%)
Oct 15, 2021 2.000 2.087 2.000 2.060 44,011 +0.03(+1.48%)
Oct 14, 2021 1.980 2.040 1.980 2.030 71,599 +0.04(+2.01%)
Oct 13, 2021 1.970 2.030 1.950 1.990 51,970 +0.03(+1.29%)
Oct 12, 2021 1.950 2.019 1.950 1.965 30,554 -0.02(-0.78%)
Oct 11, 2021 1.980 2.010 1.970 1.980 37,513 +0.00(+0.00%)
Oct 08, 2021 1.980 2.027 1.980 1.980 29,723 -0.05(-2.46%)
Oct 07, 2021 2.000 2.060 1.975 2.030 56,686 +0.06(+3.05%)
Oct 06, 2021 2.000 2.010 1.910 1.970 69,381 +0.00(+0.00%)
Oct 05, 2021 2.070 2.078 1.940 1.970 100,710 -0.07(-3.43%)
Oct 04, 2021 2.060 2.090 2.040 2.040 62,802 -0.03(-1.45%)
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.