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

Molecular Data Inc Ads (NQ: MKD )

0.4100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 6, 2022 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 (%)
Apr 30, 2021 0.9031 0.9249 0.8787 0.8897 656,800 -0.03(-3.29%)
Apr 29, 2021 0.9600 0.9700 0.9000 0.9200 417,860 -0.04(-4.17%)
Apr 28, 2021 0.9200 0.9600 0.9200 0.9600 408,185 +0.02(+2.13%)
Apr 27, 2021 0.9800 0.9900 0.9200 0.9400 838,556 -0.02(-2.08%)
Apr 26, 2021 0.8901 0.9770 0.8899 0.9600 538,442 +0.07(+7.88%)
Apr 23, 2021 0.8500 0.9000 0.8480 0.8899 751,200 +0.02(+2.88%)
Apr 22, 2021 0.8800 0.9100 0.8403 0.8650 1,038,416 -0.01(-0.57%)
Apr 21, 2021 0.8100 0.9000 0.8000 0.8700 829,317 +0.05(+5.96%)
Apr 20, 2021 0.8043 0.8590 0.7961 0.8211 1,188,211 +0.01(+0.63%)
Apr 19, 2021 0.8242 0.8620 0.8050 0.8160 781,498 -0.05(-5.34%)
Apr 16, 2021 0.8850 0.8900 0.8197 0.8620 1,431,200 -0.02(-1.77%)
Apr 15, 2021 0.9542 0.9542 0.8700 0.8775 2,039,113 -0.06(-6.72%)
Apr 14, 2021 0.9700 0.9700 0.9300 0.9407 817,756 -0.04(-4.01%)
Apr 13, 2021 1.000 1.010 0.9100 0.9800 1,768,012 -0.03(-2.97%)
Apr 12, 2021 1.010 1.030 1.000 1.010 1,175,321 -0.02(-1.94%)
Apr 09, 2021 1.040 1.060 1.020 1.030 917,800 -0.02(-1.90%)
Apr 08, 2021 1.020 1.080 1.010 1.050 1,000,784 +0.01(+0.96%)
Apr 07, 2021 1.060 1.060 1.020 1.040 1,254,052 -0.03(-2.80%)
Apr 06, 2021 1.050 1.080 1.040 1.070 1,397,072 +0.00(+0.00%)
Apr 05, 2021 1.080 1.090 1.050 1.070 942,446 -0.01(-0.93%)
Apr 01, 2021 1.130 1.179 1.070 1.080 3,407,800 +0.00(+0.00%)
Mar 31, 2021 1.050 1.090 1.040 1.080 1,104,096 +0.01(+0.93%)
Mar 30, 2021 1.030 1.110 1.010 1.070 1,811,708 +0.04(+3.88%)
Mar 29, 2021 1.110 1.120 1.030 1.030 2,332,616 -0.13(-11.21%)
Mar 26, 2021 1.250 1.290 1.100 1.160 15,861,800 +0.11(+10.48%)
Mar 25, 2021 1.080 1.090 0.9800 1.050 5,194,859 +0.01(+0.96%)
Mar 24, 2021 1.140 1.150 1.000 1.040 3,880,854 -0.09(-7.96%)
Mar 23, 2021 1.220 1.230 1.110 1.130 1,422,174 -0.08(-6.61%)
Mar 22, 2021 1.270 1.290 1.200 1.210 1,603,854 -0.04(-3.20%)
Mar 19, 2021 1.260 1.273 1.200 1.250 1,227,200 -0.01(-0.79%)
Mar 18, 2021 1.290 1.320 1.250 1.260 1,484,049 -0.06(-4.55%)
Mar 17, 2021 1.280 1.340 1.230 1.320 2,061,044 -0.01(-0.75%)
Mar 16, 2021 1.360 1.390 1.300 1.330 1,363,838 -0.07(-5.00%)
Mar 15, 2021 1.350 1.425 1.340 1.400 2,389,786 +0.05(+3.70%)
Mar 12, 2021 1.280 1.350 1.270 1.350 1,108,000 +0.04(+3.05%)
Mar 11, 2021 1.330 1.340 1.250 1.310 1,214,190 +0.06(+4.80%)
Mar 10, 2021 1.330 1.340 1.200 1.250 1,557,456 -0.05(-3.85%)
Mar 09, 2021 1.200 1.330 1.130 1.300 3,273,774 +0.13(+11.11%)
Mar 08, 2021 1.200 1.260 1.120 1.170 2,059,812 -0.09(-7.14%)
Mar 05, 2021 1.100 1.270 0.9600 1.260 4,611,100 +0.20(+18.87%)
Mar 04, 2021 1.160 1.170 0.9700 1.060 4,926,499 -0.14(-11.67%)
Mar 03, 2021 1.330 1.400 1.180 1.200 1,821,913 -0.12(-9.09%)
Mar 02, 2021 1.400 1.400 1.300 1.320 1,547,177 -0.09(-6.38%)
Mar 01, 2021 1.410 1.450 1.370 1.410 1,533,576 +0.08(+6.02%)
Feb 26, 2021 1.360 1.500 1.250 1.330 5,335,400 -0.16(-10.74%)
Feb 25, 2021 1.710 1.730 1.470 1.490 2,505,195 -0.21(-12.35%)
Feb 24, 2021 1.650 1.820 1.600 1.700 1,484,040 +0.02(+1.19%)
Feb 23, 2021 1.590 1.790 1.470 1.680 4,399,002 -0.15(-8.20%)
Feb 22, 2021 2.160 2.190 1.800 1.830 4,445,059 -0.02(-1.08%)
Feb 19, 2021 1.840 2.030 1.810 1.850 3,850,300 +0.11(+6.32%)
Feb 18, 2021 1.920 1.960 1.700 1.740 4,701,318 -0.30(-14.71%)
Feb 17, 2021 1.970 2.100 1.880 2.040 6,360,548 +0.15(+7.94%)
Feb 16, 2021 2.070 2.230 1.880 1.890 13,848,955 +0.02(+1.07%)
Feb 12, 2021 1.510 1.930 1.460 1.870 17,105,200 +0.38(+25.50%)
Feb 11, 2021 1.450 1.550 1.400 1.490 5,313,461 +0.06(+4.20%)
Feb 10, 2021 1.470 1.490 1.310 1.430 4,386,181 +0.01(+0.70%)
Feb 09, 2021 1.470 1.500 1.350 1.420 4,046,641 -0.03(-2.07%)
Feb 08, 2021 1.600 1.620 1.400 1.450 6,560,075 -0.08(-5.23%)
Feb 05, 2021 1.460 1.730 1.395 1.530 22,852,100 +0.22(+16.79%)
Feb 04, 2021 1.250 1.390 1.240 1.310 11,736,941 +0.14(+11.97%)
Feb 03, 2021 1.190 1.220 1.150 1.170 3,777,043 -0.01(-0.85%)
Feb 02, 2021 1.150 1.250 1.110 1.180 7,418,167 +0.07(+6.31%)
Feb 01, 2021 1.130 1.140 1.100 1.110 3,211,166 +0.02(+1.83%)
Jan 29, 2021 1.220 1.230 1.040 1.090 5,499,600 -0.09(-7.63%)
Jan 28, 2021 1.260 1.270 1.110 1.180 10,694,851 +0.02(+1.72%)
Jan 27, 2021 1.110 1.210 1.010 1.160 14,501,758 -0.07(-5.69%)
Jan 26, 2021 1.350 1.360 1.200 1.230 11,056,143 -0.15(-10.87%)
Jan 25, 2021 1.380 1.450 1.200 1.380 26,211,176 -0.15(-9.80%)
Jan 22, 2021 0.8900 1.690 0.8900 1.530 134,443,008 +0.64(+72.28%)
Jan 21, 2021 0.8670 0.9210 0.8501 0.8881 12,105,145 +0.03(+3.27%)
Jan 20, 2021 0.8500 0.8800 0.8200 0.8600 4,245,157 +0.02(+2.91%)
Jan 19, 2021 0.8280 0.8797 0.8000 0.8357 5,049,429 +0.03(+3.83%)
Jan 15, 2021 0.8300 0.8300 0.7801 0.8049 5,070,400 -0.03(-3.02%)
Jan 14, 2021 0.8400 0.8700 0.8200 0.8300 5,083,011 +0.01(+1.22%)
Jan 13, 2021 0.8500 0.8614 0.8086 0.8200 11,661,892 -0.01(-1.20%)
Jan 12, 2021 0.8400 0.8500 0.8110 0.8300 17,317,148 +0.02(+2.47%)
Jan 11, 2021 0.9300 0.9300 0.8100 0.8100 5,114,944 -0.09(-9.99%)
Jan 08, 2021 0.9000 0.9400 0.8501 0.8999 1,014,000 +0.03(+2.96%)
Jan 07, 2021 0.8397 0.9009 0.8200 0.8740 1,491,660 +0.06(+7.91%)
Jan 06, 2021 0.8219 0.8838 0.7901 0.8099 1,242,380 -0.00(-0.01%)
Jan 05, 2021 0.8250 0.8250 0.7975 0.8100 705,404 -0.01(-1.64%)
Jan 04, 2021 0.8310 0.8600 0.7848 0.8235 580,381 -0.02(-1.96%)
Dec 31, 2020 0.8400 0.8400 0.8400 574,156 -0.02(-2.33%)
Dec 30, 2020 0.8600 0.9100 0.8500 0.8600 574,156 +0.01(+1.18%)
Dec 29, 2020 0.8700 0.8700 0.8300 0.8500 268,770 -0.00(-0.01%)
Dec 28, 2020 0.8700 0.8788 0.8500 0.8501 269,404 -0.01(-1.61%)
Dec 24, 2020 0.8900 0.9100 0.8600 0.8640 165,900 -0.01(-1.47%)
Dec 23, 2020 0.8690 0.9000 0.8500 0.8769 674,631 +0.02(+1.97%)
Dec 22, 2020 0.9000 0.9000 0.8500 0.8600 466,985 -0.02(-2.27%)
Dec 21, 2020 0.9200 0.9200 0.8701 0.8800 281,145 -0.00(-0.24%)
Dec 18, 2020 0.9000 0.9200 0.8620 0.8821 483,400 -0.01(-0.89%)
Dec 17, 2020 0.9250 0.9300 0.8700 0.8900 849,944 -0.05(-5.32%)
Dec 16, 2020 0.9500 0.9600 0.9100 0.9400 307,836 -0.01(-1.05%)
Dec 15, 2020 0.9900 0.9900 0.9200 0.9500 402,546 -0.03(-3.06%)
Dec 14, 2020 0.9400 1.010 0.9400 0.9800 335,925 +0.03(+3.16%)
Dec 11, 2020 1.000 1.020 0.9100 0.9500 787,800 -0.05(-5.00%)
Dec 10, 2020 1.010 1.010 0.9800 1.000 454,482 +0.00(+0.00%)
Dec 09, 2020 1.030 1.040 1.000 1.000 585,650 -0.02(-1.96%)
Dec 08, 2020 1.030 1.070 1.000 1.020 648,034 -0.01(-0.97%)
Dec 07, 2020 1.030 1.050 1.000 1.030 430,161 +0.01(+0.98%)
Dec 04, 2020 1.030 1.050 1.010 1.020 369,000 -0.03(-2.86%)
Dec 03, 2020 1.010 1.080 1.010 1.050 629,929 +0.01(+0.96%)
Dec 02, 2020 1.060 1.070 0.9500 1.040 1,611,738 -0.08(-7.14%)
Dec 01, 2020 1.120 1.120 1.060 1.120 1,339,303 -0.01(-0.88%)
Nov 30, 2020 1.100 1.160 1.080 1.130 1,981,093 -0.03(-2.59%)
Nov 27, 2020 1.170 1.190 1.120 1.160 2,005,500 -0.02(-1.69%)
Nov 25, 2020 1.410 1.440 1.110 1.180 16,622,700 +0.03(+2.61%)
Nov 24, 2020 1.150 1.200 1.090 1.150 10,120,023 +0.02(+2.22%)
Nov 23, 2020 1.130 1.150 1.090 1.125 92,014 -0.01(-1.32%)
Nov 20, 2020 1.130 1.150 1.097 1.140 177,700 +0.02(+1.79%)
Nov 19, 2020 1.110 1.150 1.100 1.120 116,569 +0.00(+0.00%)
Nov 18, 2020 1.100 1.150 1.070 1.120 73,098 +0.01(+0.90%)
Nov 17, 2020 1.110 1.120 1.070 1.110 73,723 -0.01(-0.89%)
Nov 16, 2020 1.150 1.150 1.110 1.120 73,519 +0.01(+0.90%)
Nov 13, 2020 1.150 1.150 1.090 1.110 155,000 -0.01(-0.89%)
Nov 12, 2020 1.070 1.150 1.070 1.120 69,450 +0.05(+4.67%)
Nov 11, 2020 1.090 1.100 1.030 1.070 47,370 -0.02(-1.83%)
Nov 10, 2020 1.070 1.140 1.060 1.090 58,405 +0.01(+0.93%)
Nov 09, 2020 1.070 1.130 1.020 1.080 88,978 -0.02(-1.82%)
Nov 06, 2020 1.100 1.120 1.073 1.100 65,300 +0.02(+1.85%)
Nov 05, 2020 1.095 1.115 1.040 1.080 120,872 -0.03(-2.70%)
Nov 04, 2020 1.080 1.130 1.050 1.110 57,738 +0.00(+0.00%)
Nov 03, 2020 1.050 1.150 1.040 1.110 100,120 +0.03(+2.78%)
Nov 02, 2020 1.070 1.080 1.050 1.080 23,404 +0.01(+0.93%)
Oct 30, 2020 1.100 1.100 1.040 1.070 66,700 -0.01(-0.93%)
Oct 29, 2020 1.060 1.170 1.060 1.080 91,981 -0.01(-0.92%)
Oct 28, 2020 1.060 1.090 1.040 1.090 36,181 +0.01(+0.93%)
Oct 27, 2020 1.040 1.150 1.020 1.080 216,473 +0.01(+0.93%)
Oct 26, 2020 1.150 1.150 1.060 1.070 152,185 -0.08(-6.96%)
Oct 23, 2020 1.120 1.150 1.072 1.150 190,400 +0.00(+0.00%)
Oct 22, 2020 1.430 1.430 1.110 1.150 392,837 -0.33(-22.30%)
Oct 21, 2020 1.440 1.490 1.270 1.480 372,908 -0.08(-5.13%)
Oct 20, 2020 1.120 1.920 1.120 1.560 7,509,361 +0.42(+36.84%)
Oct 19, 2020 1.110 1.150 1.055 1.140 27,587 +0.02(+1.79%)
Oct 16, 2020 1.090 1.120 1.040 1.120 15,500 +0.03(+2.75%)
Oct 15, 2020 1.050 1.130 1.010 1.090 54,584 -0.08(-6.84%)
Oct 14, 2020 1.230 1.240 1.130 1.170 38,797 -0.06(-4.88%)
Oct 13, 2020 1.160 1.260 1.100 1.230 67,639 +0.10(+8.85%)
Oct 12, 2020 1.140 1.200 1.130 1.130 11,136 -0.05(-4.03%)
Oct 09, 2020 1.230 1.230 1.089 1.177 60,500 -0.05(-4.28%)
Oct 08, 2020 1.230 1.270 1.170 1.230 19,941 -0.04(-3.15%)
Oct 07, 2020 1.310 1.350 1.100 1.270 35,902 -0.08(-5.93%)
Oct 06, 2020 1.410 1.410 1.300 1.350 27,096 -0.09(-6.25%)
Oct 05, 2020 1.420 1.450 1.330 1.440 10,256 +0.06(+4.35%)
Oct 02, 2020 1.320 1.380 1.240 1.380 11,700 +0.04(+2.99%)
Oct 01, 2020 1.280 1.547 1.272 1.340 54,008 +0.08(+6.35%)
Sep 30, 2020 1.140 1.390 1.140 1.260 65,867 +0.13(+11.50%)
Sep 29, 2020 1.110 1.155 1.105 1.130 21,468 +0.02(+2.22%)
Sep 28, 2020 1.180 1.180 1.100 1.105 58,624 -0.00(-0.41%)
Sep 25, 2020 1.120 1.190 1.100 1.110 22,300 -0.06(-5.13%)
Sep 24, 2020 1.070 1.170 1.070 1.170 49,896 +0.06(+5.41%)
Sep 23, 2020 1.130 1.160 1.100 1.110 34,350 -0.02(-1.77%)
Sep 22, 2020 1.150 1.170 1.100 1.130 19,102 -0.01(-0.88%)
Sep 21, 2020 1.150 1.170 1.120 1.140 28,217 -0.04(-3.38%)
Sep 18, 2020 1.200 1.240 1.150 1.180 5,200 +0.01(+0.52%)
Sep 17, 2020 1.160 1.201 1.110 1.174 2,832 -0.03(-2.18%)
Sep 16, 2020 1.260 1.260 1.150 1.200 6,303 -0.05(-4.00%)
Sep 15, 2020 1.180 1.280 1.180 1.250 16,846 +0.11(+9.65%)
Sep 14, 2020 1.150 1.180 1.130 1.140 13,134 -0.00(-0.01%)
Sep 11, 2020 1.160 1.226 1.140 1.140 5,900 -0.01(-0.86%)
Sep 10, 2020 1.240 1.240 1.150 1.150 14,205 -0.06(-4.97%)
Sep 09, 2020 1.130 1.300 1.130 1.210 60,449 +0.09(+8.04%)
Sep 08, 2020 1.160 1.230 1.100 1.120 30,871 -0.08(-6.71%)
Sep 04, 2020 1.140 1.310 1.120 1.201 28,700 +0.03(+2.62%)
Sep 03, 2020 1.200 1.256 1.160 1.170 26,472 -0.06(-4.88%)
Sep 02, 2020 1.430 1.440 1.000 1.230 73,006 -0.20(-13.99%)
Sep 01, 2020 1.480 1.550 1.280 1.430 57,641 -0.07(-4.67%)
Aug 31, 2020 1.570 1.635 1.450 1.500 31,562 -0.06(-3.85%)
Aug 28, 2020 1.590 1.650 1.530 1.560 31,100 -0.04(-2.50%)
Aug 27, 2020 1.540 1.650 1.510 1.600 25,593 +0.07(+4.58%)
Aug 26, 2020 1.600 1.680 1.500 1.530 69,930 -0.07(-4.38%)
Aug 25, 2020 1.610 1.680 1.480 1.600 27,744 -0.05(-3.03%)
Aug 24, 2020 1.510 1.703 1.510 1.650 49,512 -0.03(-1.79%)
Aug 21, 2020 1.650 1.760 1.620 1.680 76,000 +0.14(+9.09%)
Aug 20, 2020 1.880 1.960 1.500 1.540 141,726 -0.37(-19.37%)
Aug 19, 2020 1.840 1.940 1.790 1.910 95,790 +0.12(+6.70%)
Aug 18, 2020 1.760 1.950 1.750 1.790 96,763 +0.03(+1.70%)
Aug 17, 2020 1.670 1.820 1.610 1.760 110,239 +0.18(+11.39%)
Aug 14, 2020 1.710 1.710 1.420 1.580 35,700 -0.07(-4.00%)
Aug 13, 2020 1.640 1.660 1.550 1.646 18,609 +0.07(+4.17%)
Aug 12, 2020 1.700 1.720 1.520 1.580 73,094 -0.16(-9.20%)
Aug 11, 2020 1.910 1.910 1.700 1.740 65,387 -0.05(-2.79%)
Aug 10, 2020 1.980 1.980 1.780 1.790 73,150 -0.20(-10.05%)
Aug 07, 2020 1.940 2.080 1.940 1.990 19,400 +0.07(+3.65%)
Aug 06, 2020 2.050 2.190 1.920 1.920 43,596 -0.08(-4.00%)
Aug 05, 2020 2.000 2.090 1.900 2.000 27,744 -0.03(-1.48%)
Aug 04, 2020 2.150 2.150 1.950 2.030 50,262 +0.04(+2.01%)
Aug 03, 2020 2.130 2.320 1.980 1.990 83,078 -0.21(-9.55%)
Jul 31, 2020 2.300 2.300 2.100 2.200 11,100 -0.13(-5.58%)
Jul 30, 2020 2.163 2.430 2.163 2.330 26,555 +0.03(+1.30%)
Jul 29, 2020 2.470 2.470 2.110 2.300 63,186 +0.01(+0.44%)
Jul 28, 2020 2.620 2.620 2.150 2.290 49,763 -0.12(-4.98%)
Jul 27, 2020 2.440 2.700 2.370 2.410 30,262 +0.06(+2.55%)
Jul 24, 2020 2.740 2.740 2.310 2.350 40,500 -0.26(-9.96%)
Jul 23, 2020 2.870 2.897 2.610 2.610 29,775 -0.30(-10.31%)
Jul 22, 2020 2.960 3.160 2.490 2.910 124,271 -0.34(-10.46%)
Jul 21, 2020 3.050 3.280 2.900 3.250 106,197 -0.10(-2.99%)
Jul 20, 2020 2.800 3.890 2.800 3.350 486,013 +0.48(+16.72%)
Jul 17, 2020 2.580 2.930 2.400 2.870 76,700 +0.18(+6.69%)
Jul 16, 2020 2.400 2.690 2.400 2.690 34,881 +0.17(+6.75%)
Jul 15, 2020 2.550 2.550 2.380 2.520 21,112 +0.13(+5.31%)
Jul 14, 2020 2.550 2.550 2.370 2.393 12,949 -0.14(-5.42%)
Jul 13, 2020 2.400 2.620 2.330 2.530 51,608 +0.13(+5.42%)
Jul 10, 2020 2.490 2.550 2.310 2.400 20,300 +0.00(+0.00%)
Jul 09, 2020 2.480 2.572 2.220 2.400 48,868 -0.14(-5.51%)
Jul 08, 2020 2.390 2.580 2.170 2.540 95,367 +0.28(+12.39%)
Jul 07, 2020 2.480 2.480 2.210 2.260 29,806 -0.08(-3.42%)
Jul 06, 2020 2.480 2.480 2.160 2.340 28,689 +0.06(+2.49%)
Jul 02, 2020 2.500 2.560 2.200 2.283 35,200 -0.13(-5.27%)
Jul 01, 2020 2.340 2.700 2.330 2.410 40,162 -0.54(-18.31%)
Jun 30, 2020 2.990 3.650 2.220 2.950 745,801 +0.15(+5.36%)
Jun 29, 2020 1.850 2.900 1.800 2.800 291,802 +0.89(+46.64%)
Jun 26, 2020 1.860 2.000 1.860 1.909 10,900 +0.01(+0.50%)
Jun 25, 2020 1.920 1.960 1.840 1.900 7,547 -0.06(-3.06%)
Jun 24, 2020 1.950 2.000 1.950 1.960 10,171 -0.08(-3.92%)
Jun 23, 2020 2.040 2.040 1.900 2.040 24,006 +0.00(+0.00%)
Jun 22, 2020 2.250 2.350 1.840 2.040 33,149 -0.30(-12.82%)
Jun 19, 2020 2.530 2.550 2.230 2.340 56,000 -0.07(-2.90%)
Jun 18, 2020 2.110 2.510 1.920 2.410 128,067 +0.32(+15.31%)
Jun 17, 2020 1.820 3.170 1.800 2.090 783,389 +0.35(+20.11%)
Jun 16, 2020 1.790 1.865 1.710 1.740 4,337 +0.05(+2.96%)
Jun 15, 2020 1.770 1.850 1.690 1.690 8,759 -0.06(-3.43%)
Jun 12, 2020 1.840 1.960 1.750 1.750 7,400 -0.09(-4.89%)
Jun 11, 2020 1.960 1.960 1.750 1.840 5,405 -0.12(-6.12%)
Jun 10, 2020 1.980 2.080 1.900 1.960 7,491 +0.05(+2.61%)
Jun 09, 2020 1.940 2.032 1.900 1.910 4,781 -0.08(-4.01%)
Jun 08, 2020 2.100 2.140 1.860 1.990 27,949 -0.20(-9.13%)
Jun 05, 2020 1.960 2.600 1.960 2.190 183,900 +0.22(+11.17%)
Jun 04, 2020 1.690 1.990 1.660 1.970 62,427 +0.31(+18.67%)
Jun 03, 2020 1.669 1.689 1.600 1.660 7,828 +0.00(+0.00%)
Jun 02, 2020 1.670 1.740 1.620 1.660 5,612 +0.05(+3.11%)
Jun 01, 2020 1.637 1.655 1.610 1.610 2,644 -0.03(-1.83%)
May 29, 2020 1.690 1.690 1.630 1.640 22,500 +0.04(+2.49%)
May 28, 2020 1.650 1.650 1.560 1.600 3,003 -0.05(-3.02%)
May 27, 2020 1.600 1.650 1.560 1.650 12,118 +0.07(+4.44%)
May 26, 2020 1.600 1.600 1.520 1.580 10,587 +0.03(+1.93%)
May 22, 2020 1.660 1.660 1.508 1.550 24,900 -0.15(-8.83%)
May 21, 2020 1.710 1.710 1.700 1.700 831 +0.00(+0.01%)
May 20, 2020 1.740 1.830 1.700 1.700 4,462 -0.09(-5.03%)
May 19, 2020 1.930 1.930 1.670 1.790 8,583 +0.04(+2.29%)
May 18, 2020 1.750 1.840 1.632 1.750 14,379 -0.07(-3.85%)
May 15, 2020 1.850 1.850 1.775 1.820 2,500 -0.03(-1.62%)
May 14, 2020 1.760 1.850 1.750 1.850 3,630 +0.00(+0.00%)
May 13, 2020 1.750 1.880 1.750 1.850 4,048 +0.07(+4.00%)
May 12, 2020 1.820 1.820 1.779 1.779 631 -0.04(-1.99%)
May 11, 2020 1.815 1.815 1.815 1.815 344 -0.04(-1.91%)
May 08, 2020 1.855 1.855 1.760 1.850 2,400 +0.09(+5.13%)
May 07, 2020 1.780 1.790 1.760 1.760 3,364 -0.05(-2.76%)
May 06, 2020 1.796 1.810 1.796 1.810 868 +0.03(+1.69%)
May 05, 2020 1.817 1.826 1.760 1.780 1,137 -0.05(-2.73%)
May 04, 2020 1.810 1.850 1.760 1.830 1,540 +0.01(+0.55%)
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.