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

Gen Digital Inc (NY: GEN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 0.0045 0.0047 0.0043 0.0045 74,039,256 -0.00(-1.08%)
Nov 27, 2020 0.0047 0.0048 0.0043 0.0045 81,236,344 -0.00(-3.99%)
Nov 25, 2020 0.0046 0.0050 0.0044 0.0047 152,361,824 +0.00(+4.16%)
Nov 24, 2020 0.0043 0.0047 0.0042 0.0045 187,453,856 +0.00(+8.23%)
Nov 23, 2020 0.0043 0.0043 0.0042 0.0042 57,366,024 -0.00(-3.28%)
Nov 20, 2020 0.0045 0.0045 0.0043 0.0043 47,646,184 +0.00(+34.85%)
Nov 19, 2020 0.0033 0.0033 0.0032 0.0032 71,686,088 -0.00(-2.72%)
Nov 18, 2020 0.0032 0.0033 0.0031 0.0033 53,027,112 +0.00(+3.84%)
Nov 17, 2020 0.0032 0.0032 0.0031 0.0032 107,691,544 -0.00(-1.71%)
Nov 16, 2020 0.0032 0.0032 0.0030 0.0032 111,540,584 +0.00(+1.39%)
Nov 13, 2020 0.0031 0.0033 0.0030 0.0032 97,963,192 +0.00(+2.81%)
Nov 12, 2020 0.0030 0.0032 0.0030 0.0031 88,271,104 -0.00(-1.43%)
Nov 11, 2020 0.0031 0.0031 0.0030 0.0031 80,061,432 -0.00(-2.71%)
Nov 10, 2020 0.0030 0.0032 0.0030 0.0032 106,708,576 +0.00(+6.52%)
Nov 09, 2020 0.0032 0.0035 0.0030 0.0030 289,090,176 -0.00(-2.13%)
Nov 06, 2020 0.0032 0.0032 0.0030 0.0031 97,659,760 +0.00(+0.00%)
Nov 05, 2020 0.0029 0.0032 0.0029 0.0031 97,791,144 +0.00(+5.38%)
Nov 04, 2020 0.0029 0.0032 0.0029 0.0029 114,683,840 +0.00(+0.65%)
Nov 03, 2020 0.0029 0.0030 0.0028 0.0029 53,323,564 +0.00(+1.23%)
Nov 02, 2020 0.0029 0.0029 0.0028 0.0029 50,936,460 +0.00(+1.74%)
Oct 30, 2020 0.0028 0.0030 0.0028 0.0028 59,958,268 +0.00(+0.73%)
Oct 29, 2020 0.0029 0.0029 0.0026 0.0028 101,352,080 +0.00(+1.67%)
Oct 28, 2020 0.0029 0.0030 0.0028 0.0028 172,456,032 -0.00(-5.17%)
Oct 27, 2020 0.0029 0.0030 0.0028 0.0029 98,950,104 -0.00(-1.34%)
Oct 26, 2020 0.0030 0.0030 0.0029 0.0030 135,373,232 -0.00(-2.37%)
Oct 23, 2020 0.0033 0.0034 0.0029 0.0030 386,982,688 -0.00(-5.84%)
Oct 22, 2020 0.0032 0.0033 0.0032 0.0032 114,096,848 +0.00(+0.49%)
Oct 21, 2020 0.0034 0.0034 0.0031 0.0032 414,392,192 -0.00(-3.80%)
Oct 20, 2020 0.0034 0.0034 0.0033 0.0033 446,867,072 +0.00(+0.24%)
Oct 19, 2020 0.0035 0.0035 0.0033 0.0033 157,367,392 -0.00(-2.08%)
Oct 16, 2020 0.0034 0.0035 0.0034 0.0034 353,180,288 -0.00(-1.02%)
Oct 15, 2020 0.0035 0.0036 0.0034 0.0034 290,613,408 -0.00(-1.89%)
Oct 14, 2020 0.0043 0.0043 0.0035 0.0035 1,716,211,328 +0.00(+1.44%)
Oct 13, 2020 0.0034 0.0036 0.0033 0.0034 1,181,791,232 -0.00(-2.19%)
Oct 12, 2020 0.0035 0.0037 0.0035 0.0035 62,653,508 -0.00(-0.69%)
Oct 09, 2020 0.0034 0.0036 0.0034 0.0035 64,555,272 -0.00(-0.39%)
Oct 08, 2020 0.0035 0.0036 0.0035 0.0036 110,002,936 +0.00(+2.39%)
Oct 07, 2020 0.0035 0.0035 0.0034 0.0035 101,413,824 +0.00(+0.59%)
Oct 06, 2020 0.0035 0.0036 0.0034 0.0035 80,999,800 +0.00(+0.63%)
Oct 05, 2020 0.0036 0.0036 0.0033 0.0034 129,847,576 -0.00(-3.41%)
Oct 02, 2020 0.0035 0.0036 0.0034 0.0036 61,445,088 -0.00(-0.11%)
Oct 01, 2020 0.0038 0.0038 0.0035 0.0036 119,020,648 -0.00(-0.77%)
Sep 30, 2020 0.0037 0.0037 0.0036 0.0036 93,746,392 -0.00(-1.05%)
Sep 29, 2020 0.0036 0.0037 0.0036 0.0036 122,266,320 +0.00(+0.35%)
Sep 28, 2020 0.0038 0.0040 0.0036 0.0036 169,991,696 -0.00(-5.82%)
Sep 25, 2020 0.0038 0.0040 0.0038 0.0038 59,563,804 -0.00(-0.70%)
Sep 24, 2020 0.0041 0.0041 0.0038 0.0039 87,680,928 -0.00(-5.05%)
Sep 23, 2020 0.0041 0.0042 0.0040 0.0041 73,900,688 -0.00(-0.44%)
Sep 22, 2020 0.0041 0.0043 0.0040 0.0041 57,204,768 -0.00(-3.05%)
Sep 21, 2020 0.0041 0.0043 0.0040 0.0042 58,565,664 -0.00(-0.98%)
Sep 18, 2020 0.0042 0.0045 0.0040 0.0043 107,263,400 +0.00(+1.24%)
Sep 17, 2020 0.0043 0.0044 0.0041 0.0042 149,686,304 -0.00(-4.25%)
Sep 16, 2020 0.0044 0.0045 0.0043 0.0044 58,499,364 +0.00(+2.49%)
Sep 15, 2020 0.0042 0.0044 0.0041 0.0043 48,549,812 +0.00(+4.59%)
Sep 14, 2020 0.0040 0.0041 0.0040 0.0041 40,050,820 +0.00(+3.15%)
Sep 11, 2020 0.0042 0.0042 0.0039 0.0040 47,214,100 +0.00(+0.43%)
Sep 10, 2020 0.0041 0.0041 0.0038 0.0040 163,225,616 -0.00(-3.24%)
Sep 09, 2020 0.0042 0.0042 0.0041 0.0041 55,838,108 -0.00(-2.59%)
Sep 08, 2020 0.0042 0.0043 0.0041 0.0042 63,299,516 +0.00(+0.52%)
Sep 04, 2020 0.0043 0.0043 0.0041 0.0042 99,616,896 -0.00(-1.83%)
Sep 03, 2020 0.0042 0.0044 0.0042 0.0043 70,813,568 +0.00(+1.61%)
Sep 02, 2020 0.0044 0.0044 0.0042 0.0042 83,385,688 -0.00(-3.08%)
Sep 01, 2020 0.0042 0.0044 0.0042 0.0043 130,656,984 -0.00(-1.33%)
Aug 31, 2020 0.0045 0.0046 0.0042 0.0044 84,148,664 -0.00(-3.76%)
Aug 28, 2020 0.0044 0.0046 0.0044 0.0045 81,137,856 +0.00(+4.50%)
Aug 27, 2020 0.0044 0.0045 0.0043 0.0044 205,694,336 -0.00(-3.11%)
Aug 26, 2020 0.0044 0.0046 0.0044 0.0045 72,493,976 +0.00(+1.90%)
Aug 25, 2020 0.0044 0.0045 0.0044 0.0044 65,935,280 -0.00(-1.40%)
Aug 24, 2020 0.0046 0.0046 0.0044 0.0045 161,511,376 -0.00(-3.67%)
Aug 21, 2020 0.0046 0.0046 0.0045 0.0046 113,969,256 -0.00(-0.13%)
Aug 20, 2020 0.0047 0.0047 0.0045 0.0046 89,331,448 +0.00(+0.43%)
Aug 19, 2020 0.0047 0.0047 0.0045 0.0046 87,613,560 -0.00(-0.18%)
Aug 18, 2020 0.0045 0.0048 0.0045 0.0046 122,889,264 +0.00(+1.53%)
Aug 17, 2020 0.0048 0.0048 0.0044 0.0046 122,887,288 -0.00(-1.42%)
Aug 14, 2020 0.0046 0.0047 0.0044 0.0046 119,036,584 +0.00(+1.06%)
Aug 13, 2020 0.0048 0.0048 0.0044 0.0046 232,455,872 -0.00(-5.30%)
Aug 12, 2020 0.0050 0.0051 0.0048 0.0048 175,636,912 -0.00(-3.43%)
Aug 11, 2020 0.0051 0.0052 0.0046 0.0050 630,719,680 -0.00(-24.00%)
Aug 10, 2020 0.0067 0.0070 0.0066 0.0066 393,294,080 -0.00(-1.96%)
Aug 07, 2020 0.0069 0.0074 0.0066 0.0067 652,577,152 +0.00(+11.73%)
Aug 06, 2020 0.0061 0.0062 0.0060 0.0060 171,062,976 +0.00(+0.69%)
Aug 05, 2020 0.0060 0.0061 0.0058 0.0060 71,836,896 -0.00(-0.37%)
Aug 04, 2020 0.0060 0.0061 0.0059 0.0060 87,498,864 +0.00(+0.00%)
Aug 03, 2020 0.0060 0.0061 0.0058 0.0060 96,501,104 +0.00(+3.68%)
Jul 31, 2020 0.0059 0.0060 0.0056 0.0058 120,553,744 -0.00(-1.58%)
Jul 30, 2020 0.0059 0.0059 0.0055 0.0059 81,673,112 +0.00(+0.59%)
Jul 29, 2020 0.0055 0.0059 0.0055 0.0058 119,732,808 +0.00(+5.55%)
Jul 28, 2020 0.0054 0.0055 0.0053 0.0055 83,064,504 +0.00(+1.82%)
Jul 27, 2020 0.0053 0.0054 0.0053 0.0054 50,796,276 +0.00(+3.55%)
Jul 24, 2020 0.0052 0.0054 0.0051 0.0053 59,533,464 -0.00(-0.41%)
Jul 23, 2020 0.0055 0.0056 0.0052 0.0053 131,545,432 -0.00(-2.59%)
Jul 22, 2020 0.0055 0.0056 0.0053 0.0054 98,054,680 +0.00(+1.95%)
Jul 21, 2020 0.0052 0.0057 0.0051 0.0053 145,067,456 +0.00(+3.28%)
Jul 20, 2020 0.0054 0.0054 0.0050 0.0051 118,647,736 -0.00(-3.98%)
Jul 17, 2020 0.0054 0.0055 0.0052 0.0054 105,078,688 +0.00(+2.94%)
Jul 16, 2020 0.0051 0.0053 0.0049 0.0052 86,383,296 +0.00(+5.61%)
Jul 15, 2020 0.0049 0.0053 0.0048 0.0049 177,439,904 +0.00(+1.29%)
Jul 14, 2020 0.0049 0.0049 0.0047 0.0049 65,388,040 +0.00(+3.90%)
Jul 13, 2020 0.0049 0.0049 0.0047 0.0047 97,413,672 +0.00(+0.60%)
Jul 10, 2020 0.0047 0.0047 0.0045 0.0047 41,737,144 +0.00(+0.83%)
Jul 09, 2020 0.0049 0.0049 0.0045 0.0046 51,485,068 -0.00(-1.05%)
Jul 08, 2020 0.0047 0.0048 0.0046 0.0047 49,958,192 +0.00(+0.44%)
Jul 07, 2020 0.0048 0.0049 0.0046 0.0046 119,264,456 -0.00(-3.52%)
Jul 06, 2020 0.0044 0.0049 0.0043 0.0048 262,039,168 +0.00(+13.78%)
Jul 02, 2020 0.0045 0.0045 0.0042 0.0042 180,572,704 -0.00(-3.23%)
Jul 01, 2020 0.0046 0.0047 0.0044 0.0044 101,095,528 -0.00(-3.91%)
Jun 30, 2020 0.0046 0.0046 0.0044 0.0045 123,641,776 +0.00(+1.59%)
Jun 29, 2020 0.0045 0.0047 0.0044 0.0045 100,519,912 -0.00(-1.98%)
Jun 26, 2020 0.0048 0.0048 0.0044 0.0046 1,366,220,160 -0.00(-5.08%)
Jun 25, 2020 0.0048 0.0053 0.0044 0.0048 297,613,600 +0.00(+1.74%)
Jun 24, 2020 0.0048 0.0049 0.0043 0.0047 232,768,864 -0.00(-2.43%)
Jun 23, 2020 0.0049 0.0050 0.0047 0.0048 170,751,952 -0.00(-0.61%)
Jun 22, 2020 0.0053 0.0053 0.0048 0.0049 167,170,240 -0.00(-3.28%)
Jun 19, 2020 0.0053 0.0054 0.0050 0.0050 264,380,768 -0.00(-3.35%)
Jun 18, 2020 0.0053 0.0054 0.0052 0.0052 161,621,216 -0.00(-3.48%)
Jun 17, 2020 0.0057 0.0059 0.0053 0.0054 104,897,536 -0.00(-4.65%)
Jun 16, 2020 0.0056 0.0058 0.0055 0.0057 106,813,864 +0.00(+5.35%)
Jun 15, 2020 0.0056 0.0056 0.0052 0.0054 167,430,576 -0.00(-0.65%)
Jun 12, 2020 0.0055 0.0056 0.0053 0.0054 158,771,072 +0.00(+2.70%)
Jun 11, 2020 0.0057 0.0058 0.0053 0.0053 216,263,344 -0.00(-9.09%)
Jun 10, 2020 0.0062 0.0063 0.0057 0.0058 201,343,872 -0.00(-5.14%)
Jun 09, 2020 0.0065 0.0065 0.0059 0.0061 131,641,016 -0.00(-1.69%)
Jun 08, 2020 0.0063 0.0065 0.0061 0.0062 219,820,944 +0.00(+4.43%)
Jun 05, 2020 0.0060 0.0061 0.0058 0.0060 141,733,328 +0.00(+1.53%)
Jun 04, 2020 0.0063 0.0063 0.0057 0.0059 191,818,512 -0.00(-6.32%)
Jun 03, 2020 0.0065 0.0066 0.0061 0.0063 181,859,856 -0.00(-2.06%)
Jun 02, 2020 0.0069 0.0069 0.0059 0.0064 245,986,992 -0.00(-3.96%)
Jun 01, 2020 0.0061 0.0067 0.0057 0.0067 317,642,720 +0.00(+17.16%)
May 29, 2020 0.0063 0.0065 0.0056 0.0057 224,509,728 -0.00(-9.25%)
May 28, 2020 0.0069 0.0073 0.0062 0.0063 238,713,712 -0.00(-5.94%)
May 27, 2020 0.0084 0.0085 0.0064 0.0067 604,416,512 -0.00(-12.93%)
May 26, 2020 0.0074 0.0090 0.0073 0.0076 708,832,192 +0.00(+11.54%)
May 22, 2020 0.0053 0.0082 0.0053 0.0069 983,197,248 +0.00(+35.07%)
May 21, 2020 0.0043 0.0054 0.0043 0.0051 294,529,664 +0.00(+23.20%)
May 20, 2020 0.0043 0.0044 0.0040 0.0041 275,533,888 +0.00(+0.47%)
May 19, 2020 0.0042 0.0044 0.0040 0.0041 110,291,048 -0.00(-0.94%)
May 18, 2020 0.0044 0.0044 0.0040 0.0041 132,865,520 +0.00(+5.60%)
May 15, 2020 0.0042 0.0042 0.0038 0.0039 88,784,360 -0.00(-2.51%)
May 14, 2020 0.0045 0.0045 0.0040 0.0040 96,584,696 -0.00(-8.76%)
May 13, 2020 0.0045 0.0046 0.0042 0.0044 103,729,624 -0.00(-3.44%)
May 12, 2020 0.0049 0.0049 0.0046 0.0046 197,175,168 -0.00(-1.37%)
May 11, 2020 0.0047 0.0049 0.0046 0.0046 66,501,792 -0.00(-1.18%)
May 08, 2020 0.0045 0.0050 0.0045 0.0047 116,184,312 -0.00(-1.26%)
May 07, 2020 0.0048 0.0049 0.0045 0.0047 55,474,292 +0.00(+0.84%)
May 06, 2020 0.0053 0.0053 0.0046 0.0047 66,147,228 -0.00(-7.40%)
May 05, 2020 0.0051 0.0054 0.0051 0.0051 38,267,392 -0.00(-3.75%)
May 04, 2020 0.0056 0.0058 0.0051 0.0053 65,789,332 -0.00(-5.85%)
May 01, 2020 0.0058 0.0058 0.0056 0.0056 35,850,552 -0.00(-2.28%)
Apr 30, 2020 0.0061 0.0061 0.0054 0.0057 36,845,508 -0.00(-5.60%)
Apr 29, 2020 0.0053 0.0063 0.0053 0.0061 59,693,828 +0.00(+12.69%)
Apr 28, 2020 0.0053 0.0055 0.0052 0.0054 58,370,100 +0.00(+2.56%)
Apr 27, 2020 0.0054 0.0054 0.0051 0.0053 27,705,514 +0.00(+1.57%)
Apr 24, 2020 0.0051 0.0053 0.0051 0.0052 22,059,544 +0.00(+0.56%)
Apr 23, 2020 0.0052 0.0052 0.0049 0.0051 35,698,836 +0.00(+0.98%)
Apr 22, 2020 0.0051 0.0056 0.0049 0.0051 42,167,564 -0.00(-1.19%)
Apr 21, 2020 0.0051 0.0053 0.0050 0.0052 34,695,084 -0.00(-2.37%)
Apr 20, 2020 0.0056 0.0057 0.0049 0.0053 42,974,844 -0.00(-5.81%)
Apr 17, 2020 0.0055 0.0058 0.0054 0.0056 32,785,884 +0.00(+3.79%)
Apr 16, 2020 0.0054 0.0058 0.0049 0.0054 33,616,684 -0.00(-1.84%)
Apr 15, 2020 0.0056 0.0057 0.0053 0.0055 51,559,408 -0.00(-5.05%)
Apr 14, 2020 0.0061 0.0063 0.0057 0.0058 44,882,376 -0.00(-2.28%)
Apr 13, 2020 0.0063 0.0065 0.0059 0.0059 65,811,028 +0.00(+0.00%)
Apr 09, 2020 0.0053 0.0061 0.0053 0.0059 68,393,696 +0.00(+12.50%)
Apr 08, 2020 0.0053 0.0055 0.0050 0.0053 68,328,000 +0.00(+2.56%)
Apr 07, 2020 0.0052 0.0052 0.0047 0.0051 71,429,232 +0.00(+2.62%)
Apr 06, 2020 0.0046 0.0050 0.0044 0.0050 73,528,224 +0.00(+9.90%)
Apr 03, 2020 0.0048 0.0051 0.0043 0.0046 105,806,920 -0.00(-6.54%)
Apr 02, 2020 0.0051 0.0052 0.0045 0.0049 88,502,928 -0.00(-2.40%)
Apr 01, 2020 0.0057 0.0057 0.0049 0.0050 55,718,100 -0.00(-10.02%)
Mar 31, 2020 0.0055 0.0056 0.0053 0.0056 34,286,812 +0.00(+0.31%)
Mar 30, 2020 0.0055 0.0055 0.0052 0.0055 47,498,720 +0.00(+4.83%)
Mar 27, 2020 0.0053 0.0055 0.0051 0.0053 47,016,872 -0.00(-4.61%)
Mar 26, 2020 0.0056 0.0058 0.0053 0.0055 72,545,104 +0.00(+2.43%)
Mar 25, 2020 0.0059 0.0062 0.0052 0.0054 173,412,144 +0.00(+2.51%)
Mar 24, 2020 0.0067 0.0067 0.0052 0.0053 187,275,824 -0.00(-7.21%)
Mar 23, 2020 0.0052 0.0058 0.0052 0.0057 49,929,672 +0.00(+9.02%)
Mar 20, 2020 0.0067 0.0072 0.0051 0.0052 193,635,472 -0.00(-20.11%)
Mar 19, 2020 0.0071 0.0082 0.0059 0.0065 82,965,888 -0.00(-8.33%)
Mar 18, 2020 0.0070 0.0088 0.0065 0.0071 74,917,944 +0.00(+2.86%)
Mar 17, 2020 0.0076 0.0076 0.0053 0.0069 77,848,040 +0.00(+10.53%)
Mar 16, 2020 0.0079 0.0080 0.0058 0.0063 67,617,816 -0.00(-17.39%)
Mar 13, 2020 0.0060 0.0076 0.0060 0.0076 69,152,272 +0.00(+29.20%)
Mar 12, 2020 0.0072 0.0073 0.0048 0.0059 86,983,032 -0.00(-23.27%)
Mar 11, 2020 0.0082 0.0082 0.0076 0.0076 58,096,256 -0.00(-7.94%)
Mar 10, 2020 0.0088 0.0089 0.0078 0.0083 53,301,108 -0.00(-5.26%)
Mar 09, 2020 0.0100 0.0101 0.0079 0.0088 69,857,904 -0.00(-15.82%)
Mar 06, 2020 0.0103 0.0105 0.0103 0.0104 52,372,456 +0.00(+0.00%)
Mar 05, 2020 0.0109 0.0113 0.0101 0.0104 77,275,768 -0.00(-7.06%)
Mar 04, 2020 0.0111 0.0115 0.0109 0.0112 41,157,740 +0.00(+1.19%)
Mar 03, 2020 0.0107 0.0113 0.0107 0.0111 35,042,664 +0.00(+2.44%)
Mar 02, 2020 0.0108 0.0109 0.0107 0.0108 32,406,140 -0.00(-0.61%)
Feb 28, 2020 0.0109 0.0110 0.0106 0.0109 43,436,368 +0.00(+0.00%)
Feb 27, 2020 0.0111 0.0112 0.0106 0.0109 48,104,068 -0.00(-4.07%)
Feb 26, 2020 0.0112 0.0114 0.0110 0.0113 19,961,158 +0.00(+2.99%)
Feb 25, 2020 0.0119 0.0123 0.0109 0.0110 90,694,008 -0.00(-5.65%)
Feb 24, 2020 0.0115 0.0120 0.0111 0.0117 190,442,144 +0.00(+2.31%)
Feb 21, 2020 0.0113 0.0115 0.0113 0.0114 29,994,306 +0.00(+1.17%)
Feb 20, 2020 0.0109 0.0113 0.0108 0.0113 19,878,776 +0.00(+3.01%)
Feb 19, 2020 0.0105 0.0110 0.0105 0.0109 31,048,734 +0.00(+3.11%)
Feb 18, 2020 0.0103 0.0106 0.0103 0.0106 13,695,427 +0.00(+3.20%)
Feb 14, 2020 0.0104 0.0107 0.0103 0.0103 14,200,642 -0.00(-2.50%)
Feb 13, 2020 0.0104 0.0106 0.0103 0.0105 12,726,415 +0.00(+1.27%)
Feb 12, 2020 0.0107 0.0108 0.0104 0.0104 6,941,929 -0.00(-2.47%)
Feb 11, 2020 0.0109 0.0109 0.0107 0.0107 9,398,367 +0.00(+0.00%)
Feb 10, 2020 0.0106 0.0108 0.0102 0.0107 28,532,064 +0.00(+1.25%)
Feb 07, 2020 0.0105 0.0107 0.0103 0.0105 66,648,956 +0.00(+0.63%)
Feb 06, 2020 0.0107 0.0107 0.0104 0.0105 25,734,416 -0.00(-3.05%)
Feb 05, 2020 0.0105 0.0109 0.0104 0.0108 10,964,231 +0.00(+3.80%)
Feb 04, 2020 0.0100 0.0113 0.0100 0.0104 59,440,308 +0.00(+4.64%)
Feb 03, 2020 0.0099 0.0102 0.0098 0.0100 12,522,964 +0.00(+0.67%)
Jan 31, 2020 0.0099 0.0101 0.0098 0.0099 18,114,922 -0.00(-0.66%)
Jan 30, 2020 0.0101 0.0101 0.0098 0.0100 18,036,332 -0.00(-1.31%)
Jan 29, 2020 0.0100 0.0102 0.0100 0.0101 12,670,280 -0.00(-0.65%)
Jan 28, 2020 0.0101 0.0102 0.0100 0.0102 12,889,055 +0.00(+0.00%)
Jan 27, 2020 0.0101 0.0103 0.0101 0.0102 9,170,793 -0.00(-1.28%)
Jan 24, 2020 0.0103 0.0106 0.0101 0.0103 10,756,683 +0.00(+0.00%)
Jan 23, 2020 0.0103 0.0104 0.0099 0.0103 13,261,367 +0.00(+0.00%)
Jan 22, 2020 0.0106 0.0106 0.0103 0.0103 10,624,993 -0.00(-3.70%)
Jan 21, 2020 0.0104 0.0107 0.0103 0.0107 32,971,282 +0.00(+1.89%)
Jan 17, 2020 0.0105 0.0105 0.0103 0.0105 16,112,267 +0.00(+1.27%)
Jan 16, 2020 0.0102 0.0105 0.0100 0.0103 14,416,383 +0.00(+2.61%)
Jan 15, 2020 0.0099 0.0102 0.0098 0.0101 23,902,898 +0.00(+1.32%)
Jan 14, 2020 0.0100 0.0102 0.0097 0.0100 16,466,828 +0.00(+0.00%)
Jan 13, 2020 0.0109 0.0109 0.0096 0.0100 96,632,336 -0.00(-5.03%)
Jan 10, 2020 0.0105 0.0105 0.0103 0.0105 19,389,338 -0.00(-0.62%)
Jan 09, 2020 0.0107 0.0109 0.0105 0.0105 22,996,090 -0.00(-1.23%)
Jan 08, 2020 0.0106 0.0109 0.0104 0.0107 11,362,790 +0.00(+0.00%)
Jan 07, 2020 0.0104 0.0108 0.0103 0.0107 17,251,656 +0.00(+1.25%)
Jan 06, 2020 0.0105 0.0107 0.0103 0.0105 11,680,332 +0.00(+0.00%)
Jan 03, 2020 0.0105 0.0107 0.0105 0.0105 13,335,860 -0.00(-1.23%)
Jan 02, 2020 0.0109 0.0111 0.0106 0.0107 14,340,221 -0.00(-1.22%)
Dec 31, 2019 0.0105 0.0109 0.0105 0.0108 16,051,581 +0.00(+3.15%)
Dec 30, 2019 0.0107 0.0109 0.0104 0.0105 28,290,076 -0.00(-3.05%)
Dec 27, 2019 0.0109 0.0109 0.0105 0.0108 12,774,509 -0.00(-1.20%)
Dec 26, 2019 0.0109 0.0111 0.0107 0.0109 11,438,041 +0.00(+0.61%)
Dec 24, 2019 0.0107 0.0109 0.0103 0.0109 12,637,965 +0.00(+1.23%)
Dec 23, 2019 0.0107 0.0107 0.0103 0.0107 22,328,992 +0.00(+0.00%)
Dec 20, 2019 0.0107 0.0108 0.0106 0.0107 44,194,948 +0.00(+0.62%)
Dec 19, 2019 0.0106 0.0107 0.0105 0.0107 13,343,597 +0.00(+1.25%)
Dec 18, 2019 0.0101 0.0107 0.0101 0.0105 30,698,876 +0.00(+0.00%)
Dec 17, 2019 0.0105 0.0105 0.0102 0.0105 24,311,772 +0.00(+2.56%)
Dec 16, 2019 0.0101 0.0106 0.0099 0.0103 27,415,432 +0.00(+1.96%)
Dec 13, 2019 0.0106 0.0107 0.0100 0.0101 53,919,960 -0.00(-5.56%)
Dec 12, 2019 0.0112 0.0113 0.0105 0.0107 42,342,644 -0.00(-5.81%)
Dec 11, 2019 0.0115 0.0115 0.0111 0.0113 27,056,320 -0.00(-0.58%)
Dec 10, 2019 0.0113 0.0114 0.0111 0.0114 16,043,236 +0.00(+1.77%)
Dec 09, 2019 0.0113 0.0118 0.0111 0.0112 101,002,224 -0.00(-1.16%)
Dec 06, 2019 0.0110 0.0115 0.0110 0.0113 63,371,884 +0.00(+4.24%)
Dec 05, 2019 0.0111 0.0112 0.0108 0.0109 19,893,188 -0.00(-2.94%)
Dec 04, 2019 0.0109 0.0112 0.0108 0.0112 26,859,848 +0.00(+2.41%)
Dec 03, 2019 0.0105 0.0111 0.0102 0.0109 20,824,422 +0.00(+1.22%)
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.