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

GSE Systems (NQ: GVP )

2.710 +0.130 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2023 0.8000 0.8298 0.8000 0.8200 5,274 +0.01(+1.23%)
Feb 27, 2023 0.8100 0.8298 0.7922 0.8100 21,167 +0.01(+1.25%)
Feb 24, 2023 0.8110 0.8598 0.7900 0.8000 26,707 -0.03(-4.19%)
Feb 23, 2023 0.8202 0.8699 0.8202 0.8350 19,554 +0.01(+1.51%)
Feb 22, 2023 0.8800 0.8900 0.8000 0.8226 46,831 -0.05(-6.00%)
Feb 21, 2023 0.8856 0.8990 0.8601 0.8751 17,467 -0.02(-1.91%)
Feb 17, 2023 0.8600 0.9190 0.8600 0.8921 39,135 +0.03(+3.72%)
Feb 16, 2023 0.9500 0.9600 0.8600 0.8601 116,000 -0.13(-13.12%)
Feb 15, 2023 1.040 1.040 0.8650 0.9900 88,266 -0.02(-1.98%)
Feb 14, 2023 1.060 1.060 1.010 1.010 33,238 -0.05(-4.72%)
Feb 13, 2023 1.040 1.080 1.000 1.060 53,521 +0.04(+3.41%)
Feb 10, 2023 1.050 1.050 1.000 1.025 44,319 -0.03(-2.38%)
Feb 09, 2023 1.070 1.090 1.030 1.050 370,312 +0.02(+1.45%)
Feb 08, 2023 1.030 1.060 1.030 1.035 92,253 +0.00(+0.49%)
Feb 07, 2023 1.130 1.130 1.000 1.030 93,526 -0.04(-3.49%)
Feb 06, 2023 1.000 1.070 0.9601 1.067 194,921 +0.10(+9.99%)
Feb 03, 2023 1.030 1.030 0.9600 0.9703 56,185 -0.04(-3.93%)
Feb 02, 2023 0.9500 1.050 0.8700 1.010 207,497 +0.08(+8.49%)
Feb 01, 2023 0.8900 0.9798 0.8651 0.9310 190,378 +0.07(+7.63%)
Jan 31, 2023 0.7800 0.8798 0.7770 0.8650 120,080 +0.09(+11.23%)
Jan 30, 2023 0.7500 0.7911 0.7500 0.7777 76,350 +0.00(+0.45%)
Jan 27, 2023 0.7518 0.8400 0.7500 0.7742 40,257 -0.00(-0.10%)
Jan 26, 2023 0.7626 0.7851 0.7300 0.7750 65,211 +0.04(+4.73%)
Jan 25, 2023 0.7500 0.7900 0.7350 0.7400 62,769 -0.03(-4.21%)
Jan 24, 2023 0.7980 0.7980 0.7300 0.7725 56,791 +0.01(+1.64%)
Jan 23, 2023 0.7500 0.7899 0.7253 0.7600 32,192 -0.00(-0.45%)
Jan 20, 2023 0.7600 0.7998 0.7500 0.7634 24,786 -0.01(-0.86%)
Jan 19, 2023 0.7500 0.8085 0.7497 0.7700 92,453 -0.01(-1.04%)
Jan 18, 2023 0.7700 0.9599 0.7500 0.7781 468,686 +0.11(+15.89%)
Jan 17, 2023 0.7100 0.7205 0.6700 0.6714 33,745 -0.03(-4.10%)
Jan 13, 2023 0.6998 0.7198 0.6932 0.7001 24,613 +0.04(+6.06%)
Jan 12, 2023 0.6600 0.6965 0.6500 0.6601 57,725 +0.00(+0.02%)
Jan 11, 2023 0.6930 0.6930 0.6500 0.6600 27,410 +0.00(+0.00%)
Jan 10, 2023 0.6800 0.6831 0.6500 0.6600 46,017 -0.01(-0.83%)
Jan 09, 2023 0.6600 0.6877 0.6500 0.6655 27,522 -0.02(-2.43%)
Jan 06, 2023 0.6700 0.6838 0.6600 0.6821 8,103 -0.02(-2.54%)
Jan 05, 2023 0.6500 0.6999 0.6500 0.6999 18,655 +0.00(+0.01%)
Jan 04, 2023 0.6632 0.6998 0.6600 0.6998 23,898 +0.05(+7.50%)
Jan 03, 2023 0.7000 0.6964 0.6510 0.6510 40,954 -0.07(-9.58%)
Dec 30, 2022 0.7200 0.7200 0.6801 0.7200 33,990 +0.01(+1.39%)
Dec 29, 2022 0.7200 0.7375 0.6850 0.7101 69,841 -0.04(-5.32%)
Dec 28, 2022 0.7400 0.7800 0.7300 0.7500 29,302 -0.02(-2.60%)
Dec 27, 2022 0.7900 0.7900 0.7300 0.7700 12,758 -0.02(-2.53%)
Dec 23, 2022 0.6598 0.8099 0.6598 0.7900 25,915 +0.09(+13.33%)
Dec 22, 2022 0.7100 0.7302 0.6520 0.6971 45,709 -0.06(-8.38%)
Dec 21, 2022 0.7149 0.8063 0.7098 0.7609 51,401 +0.05(+7.17%)
Dec 20, 2022 0.6700 0.7198 0.6700 0.7100 87,983 +0.04(+5.97%)
Dec 19, 2022 0.6800 0.7000 0.6700 0.6700 16,985 -0.01(-1.46%)
Dec 16, 2022 0.7001 0.7001 0.6700 0.6799 21,153 -0.02(-2.91%)
Dec 15, 2022 0.7265 0.7265 0.6900 0.7003 4,348 -0.03(-3.54%)
Dec 14, 2022 0.6820 0.7266 0.6800 0.7260 51,493 -0.00(-0.23%)
Dec 13, 2022 0.7500 0.7599 0.6500 0.7277 59,066 -0.01(-1.65%)
Dec 12, 2022 0.7100 0.7399 0.7000 0.7399 21,931 +0.01(+1.69%)
Dec 09, 2022 0.7400 0.7400 0.7000 0.7276 36,831 -0.01(-1.48%)
Dec 08, 2022 0.7200 0.7399 0.7100 0.7385 38,320 -0.00(-0.19%)
Dec 07, 2022 0.7249 0.7500 0.7100 0.7399 53,990 +0.01(+1.22%)
Dec 06, 2022 0.7300 0.7494 0.7100 0.7310 35,559 +0.03(+4.41%)
Dec 05, 2022 0.6900 0.7500 0.6900 0.7001 46,695 +0.01(+0.89%)
Dec 02, 2022 0.6800 0.7000 0.6601 0.6939 19,252 +0.01(+2.15%)
Dec 01, 2022 0.6400 0.6799 0.6120 0.6793 88,820 +0.01(+0.74%)
Nov 30, 2022 0.6672 0.6898 0.6670 0.6743 17,692 +0.01(+1.06%)
Nov 29, 2022 0.6000 0.6898 0.6000 0.6672 43,679 +0.06(+10.19%)
Nov 28, 2022 0.6400 0.6750 0.6000 0.6055 46,916 -0.04(-6.80%)
Nov 25, 2022 0.6100 0.6499 0.6100 0.6497 12,014 +0.01(+1.20%)
Nov 23, 2022 0.5700 0.6499 0.5700 0.6420 94,981 +0.07(+12.63%)
Nov 22, 2022 0.5700 0.6100 0.5300 0.5700 52,245 +0.00(+0.00%)
Nov 21, 2022 0.6464 0.6464 0.5632 0.5700 156,370 -0.06(-8.81%)
Nov 18, 2022 0.6400 0.6531 0.6201 0.6251 86,201 -0.01(-2.33%)
Nov 17, 2022 0.6500 0.7199 0.6290 0.6400 62,694 -0.03(-4.46%)
Nov 16, 2022 0.6900 0.7249 0.6500 0.6699 87,745 -0.04(-5.66%)
Nov 15, 2022 0.7200 0.7612 0.6550 0.7101 289,673 -0.05(-6.58%)
Nov 14, 2022 0.7645 0.7696 0.7300 0.7601 60,402 +0.03(+4.12%)
Nov 11, 2022 0.7700 0.7800 0.7101 0.7300 79,794 -0.00(-0.01%)
Nov 10, 2022 0.8300 0.8300 0.7105 0.7301 119,209 -0.03(-4.30%)
Nov 09, 2022 0.7400 0.8498 0.7021 0.7629 243,705 +0.06(+8.99%)
Nov 08, 2022 0.6800 0.7380 0.6600 0.7000 125,889 +0.06(+9.26%)
Nov 07, 2022 0.7000 0.7238 0.6299 0.6407 319,351 -0.06(-8.47%)
Nov 04, 2022 0.7398 0.7400 0.6849 0.7000 105,258 -0.04(-5.41%)
Nov 03, 2022 0.7900 0.8088 0.7400 0.7400 123,338 -0.05(-5.73%)
Nov 02, 2022 0.8000 0.8297 0.7800 0.7850 55,121 -0.02(-2.58%)
Nov 01, 2022 0.8600 0.8600 0.7930 0.8058 57,408 -0.00(-0.52%)
Oct 31, 2022 0.8300 0.8659 0.7801 0.8100 101,335 -0.03(-3.57%)
Oct 28, 2022 0.8401 0.8625 0.8202 0.8400 41,792 +0.01(+1.14%)
Oct 27, 2022 0.8551 0.8998 0.8300 0.8305 54,578 -0.02(-2.88%)
Oct 26, 2022 0.8700 0.9100 0.8300 0.8551 135,114 -0.03(-3.06%)
Oct 25, 2022 0.9000 0.9100 0.8550 0.8821 116,579 +0.00(+0.54%)
Oct 24, 2022 0.8220 0.8850 0.8100 0.8774 188,614 +0.07(+9.33%)
Oct 21, 2022 0.8300 0.8800 0.8000 0.8025 76,286 -0.01(-1.11%)
Oct 20, 2022 0.8000 0.8727 0.8000 0.8115 43,983 +0.00(+0.05%)
Oct 19, 2022 0.8866 0.9068 0.8100 0.8111 86,117 -0.09(-9.90%)
Oct 18, 2022 0.8894 0.9192 0.8001 0.9002 184,057 +0.10(+12.24%)
Oct 17, 2022 0.8101 0.8699 0.7745 0.8020 123,790 -0.01(-1.61%)
Oct 14, 2022 0.8379 0.8379 0.8100 0.8151 17,862 -0.03(-3.00%)
Oct 13, 2022 0.8600 0.8739 0.8000 0.8403 63,157 -0.01(-1.19%)
Oct 12, 2022 0.8300 0.8669 0.8100 0.8504 65,527 +0.02(+1.84%)
Oct 11, 2022 0.8500 0.9259 0.8300 0.8350 48,526 -0.05(-6.08%)
Oct 10, 2022 0.8700 0.9095 0.8500 0.8891 43,502 +0.01(+1.03%)
Oct 07, 2022 0.9000 0.9240 0.8800 0.8800 30,140 -0.04(-4.16%)
Oct 06, 2022 0.9200 0.9301 0.9000 0.9182 17,858 +0.03(+3.60%)
Oct 05, 2022 0.9350 0.9654 0.8800 0.8863 40,219 -0.04(-4.70%)
Oct 04, 2022 0.9450 0.9998 0.9100 0.9300 35,569 +0.03(+3.30%)
Oct 03, 2022 0.9200 0.9270 0.9000 0.9003 29,294 +0.00(+0.03%)
Sep 30, 2022 0.8900 0.9281 0.8900 0.9000 27,852 -0.01(-1.10%)
Sep 29, 2022 0.9000 0.9100 0.8900 0.9100 54,855 +0.00(+0.00%)
Sep 28, 2022 0.9300 0.9500 0.8900 0.9100 35,827 +0.00(+0.00%)
Sep 27, 2022 0.9560 0.9570 0.9100 0.9100 25,239 +0.00(+0.00%)
Sep 26, 2022 0.9900 0.9900 0.9100 0.9100 44,088 -0.08(-8.09%)
Sep 23, 2022 0.9900 1.020 0.9881 0.9901 48,908 -0.01(-0.99%)
Sep 22, 2022 1.010 1.010 1.000 1.000 72,068 -0.02(-1.96%)
Sep 21, 2022 1.050 1.050 1.010 1.020 29,798 -0.01(-0.97%)
Sep 20, 2022 1.020 1.075 1.020 1.030 54,654 -0.05(-4.63%)
Sep 19, 2022 1.020 1.080 1.020 1.080 52,900 +0.05(+4.85%)
Sep 16, 2022 1.080 1.080 1.030 1.030 26,223 -0.04(-3.74%)
Sep 15, 2022 1.050 1.070 1.020 1.070 44,083 +0.04(+3.88%)
Sep 14, 2022 1.070 1.070 1.020 1.030 48,434 -0.03(-2.83%)
Sep 13, 2022 1.070 1.090 1.060 1.060 10,067 -0.01(-0.93%)
Sep 12, 2022 1.040 1.100 1.030 1.070 39,208 +0.01(+0.94%)
Sep 09, 2022 1.050 1.100 1.050 1.060 20,017 +0.02(+1.92%)
Sep 08, 2022 1.083 1.083 1.040 1.040 6,227 -0.02(-1.89%)
Sep 07, 2022 1.073 1.088 1.040 1.060 39,878 +0.01(+0.95%)
Sep 06, 2022 1.110 1.180 1.050 1.050 158,539 -0.05(-4.98%)
Sep 02, 2022 1.110 1.132 1.100 1.105 20,834 -0.01(-0.45%)
Sep 01, 2022 1.125 1.129 1.110 1.110 19,656 -0.02(-1.77%)
Aug 31, 2022 1.110 1.140 1.110 1.130 8,568 +0.03(+2.73%)
Aug 30, 2022 1.110 1.140 1.100 1.100 18,390 -0.01(-0.90%)
Aug 29, 2022 1.080 1.130 1.080 1.110 13,659 +0.02(+1.62%)
Aug 26, 2022 1.160 1.193 1.050 1.092 40,388 -0.06(-5.03%)
Aug 25, 2022 1.100 1.164 1.090 1.150 56,774 +0.08(+7.49%)
Aug 24, 2022 1.100 1.100 1.060 1.070 51,214 +0.01(+0.94%)
Aug 23, 2022 1.090 1.090 1.050 1.060 66,163 -0.02(-1.85%)
Aug 22, 2022 1.120 1.120 1.060 1.080 72,890 -0.04(-3.57%)
Aug 19, 2022 1.150 1.164 1.110 1.120 63,456 -0.03(-2.61%)
Aug 18, 2022 1.120 1.179 1.120 1.150 26,260 +0.03(+3.14%)
Aug 17, 2022 1.150 1.180 1.100 1.115 142,080 -0.03(-3.04%)
Aug 16, 2022 1.100 1.253 1.100 1.150 119,985 -0.14(-10.85%)
Aug 15, 2022 1.260 1.340 1.240 1.290 80,877 +0.02(+1.57%)
Aug 12, 2022 1.250 1.300 1.250 1.270 21,310 +0.00(+0.00%)
Aug 11, 2022 1.290 1.340 1.250 1.270 107,056 -0.02(-1.55%)
Aug 10, 2022 1.200 1.390 1.170 1.290 174,417 +0.10(+8.40%)
Aug 09, 2022 1.220 1.225 1.190 1.190 16,447 -0.06(-4.80%)
Aug 08, 2022 1.180 1.280 1.180 1.250 59,257 +0.06(+5.47%)
Aug 05, 2022 1.140 1.190 1.100 1.185 16,515 +0.03(+2.17%)
Aug 04, 2022 1.170 1.166 1.120 1.160 6,518 +0.01(+0.87%)
Aug 03, 2022 1.190 1.190 1.140 1.150 4,344 -0.00(-0.01%)
Aug 02, 2022 1.180 1.180 1.140 1.150 9,708 -0.02(-1.70%)
Aug 01, 2022 1.120 1.200 1.120 1.170 28,655 +0.05(+4.46%)
Jul 29, 2022 1.100 1.147 1.100 1.120 13,613 -0.01(-0.88%)
Jul 28, 2022 1.120 1.170 1.090 1.130 22,264 -0.01(-0.88%)
Jul 27, 2022 1.160 1.200 1.100 1.140 30,142 +0.02(+1.79%)
Jul 26, 2022 1.150 1.176 1.100 1.120 13,606 +0.00(+0.00%)
Jul 25, 2022 1.210 1.260 1.100 1.120 47,251 -0.09(-7.44%)
Jul 22, 2022 1.230 1.270 1.210 1.210 8,387 -0.05(-3.97%)
Jul 21, 2022 1.200 1.280 1.200 1.260 3,616 +0.01(+0.80%)
Jul 20, 2022 1.205 1.270 1.205 1.250 37,607 +0.07(+5.93%)
Jul 19, 2022 1.180 1.230 1.145 1.180 13,065 +0.00(+0.00%)
Jul 18, 2022 1.160 1.180 1.120 1.180 24,053 +0.02(+1.72%)
Jul 15, 2022 1.110 1.180 1.110 1.160 15,010 +0.01(+0.87%)
Jul 14, 2022 1.160 1.160 1.120 1.150 5,411 +0.00(+0.00%)
Jul 13, 2022 1.160 1.170 1.110 1.150 4,912 -0.01(-0.44%)
Jul 12, 2022 1.170 1.170 1.110 1.155 2,052 -0.01(-1.28%)
Jul 11, 2022 1.140 1.200 1.140 1.170 2,220 -0.04(-3.30%)
Jul 08, 2022 1.180 1.230 1.160 1.210 5,033 -0.01(-0.82%)
Jul 07, 2022 1.130 1.220 1.100 1.220 15,370 +0.06(+5.17%)
Jul 06, 2022 1.170 1.200 1.130 1.160 12,286 -0.03(-2.52%)
Jul 05, 2022 1.250 1.250 1.120 1.190 27,486 -0.03(-2.46%)
Jul 01, 2022 1.220 1.320 1.220 1.220 24,900 -0.03(-2.40%)
Jun 30, 2022 1.230 1.250 1.210 1.250 7,408 +0.00(+0.00%)
Jun 29, 2022 1.230 1.270 1.230 1.250 3,658 -0.02(-1.57%)
Jun 28, 2022 1.300 1.300 1.250 1.270 4,593 -0.06(-4.51%)
Jun 27, 2022 1.290 1.340 1.290 1.330 5,603 +0.00(+0.00%)
Jun 24, 2022 1.320 1.330 1.290 1.330 56,712 +0.05(+3.91%)
Jun 23, 2022 1.270 1.300 1.250 1.280 21,605 -0.02(-1.54%)
Jun 22, 2022 1.207 1.340 1.207 1.300 28,731 +0.05(+4.00%)
Jun 21, 2022 1.250 1.289 1.220 1.250 18,316 +0.04(+3.31%)
Jun 17, 2022 1.180 1.250 1.180 1.210 8,477 +0.03(+2.54%)
Jun 16, 2022 1.260 1.340 1.150 1.180 33,831 -0.08(-6.35%)
Jun 15, 2022 1.270 1.350 1.260 1.260 12,989 -0.01(-0.79%)
Jun 14, 2022 1.330 1.330 1.270 1.270 25,330 -0.08(-5.93%)
Jun 13, 2022 1.330 1.400 1.310 1.350 13,379 -0.09(-6.25%)
Jun 10, 2022 1.430 1.440 1.380 1.440 16,682 +0.05(+3.60%)
Jun 09, 2022 1.340 1.420 1.340 1.390 10,386 -0.02(-1.42%)
Jun 08, 2022 1.350 1.420 1.330 1.410 20,206 +0.00(+0.00%)
Jun 07, 2022 1.420 1.430 1.380 1.410 13,468 -0.03(-2.08%)
Jun 06, 2022 1.400 1.450 1.290 1.440 49,301 +0.08(+5.88%)
Jun 03, 2022 1.330 1.373 1.330 1.360 7,164 +0.02(+1.49%)
Jun 02, 2022 1.490 1.490 1.280 1.340 35,413 -0.11(-7.59%)
Jun 01, 2022 1.470 1.500 1.416 1.450 13,975 -0.01(-0.68%)
May 31, 2022 1.490 1.490 1.400 1.460 6,494 -0.03(-2.02%)
May 27, 2022 1.480 1.510 1.455 1.490 13,042 +0.06(+4.20%)
May 26, 2022 1.320 1.480 1.300 1.430 40,680 +0.09(+6.72%)
May 25, 2022 1.260 1.345 1.234 1.340 13,848 +0.05(+3.88%)
May 24, 2022 1.250 1.310 1.160 1.290 65,015 -0.05(-3.73%)
May 23, 2022 1.210 1.395 1.210 1.340 19,930 +0.09(+7.63%)
May 20, 2022 1.420 1.500 1.210 1.245 121,662 -0.18(-12.63%)
May 19, 2022 1.260 1.440 1.250 1.425 36,920 +0.15(+11.33%)
May 18, 2022 1.350 1.350 1.280 1.280 35,349 -0.08(-5.88%)
May 17, 2022 1.400 1.410 1.250 1.360 79,691 -0.08(-5.88%)
May 16, 2022 1.540 1.540 1.440 1.445 8,939 -0.02(-1.70%)
May 13, 2022 1.500 1.560 1.460 1.470 12,984 +0.02(+1.38%)
May 12, 2022 1.580 1.580 1.450 1.450 8,802 -0.12(-7.64%)
May 11, 2022 1.550 1.580 1.520 1.570 20,735 +0.02(+1.29%)
May 10, 2022 1.650 1.660 1.530 1.550 6,266 -0.04(-2.52%)
May 09, 2022 1.750 1.750 1.560 1.590 8,574 -0.04(-2.45%)
May 06, 2022 1.670 1.670 1.614 1.630 25,741 +0.02(+1.24%)
May 05, 2022 1.600 1.730 1.523 1.610 11,892 -0.02(-1.23%)
May 04, 2022 1.540 1.630 1.450 1.630 23,455 +0.10(+6.54%)
May 03, 2022 1.460 1.640 1.450 1.530 53,619 +0.04(+2.68%)
May 02, 2022 1.670 1.670 1.490 1.490 106,377 -0.07(-4.79%)
Apr 29, 2022 1.550 1.565 1.550 1.565 4,110 +0.01(+0.97%)
Apr 28, 2022 1.600 1.600 1.550 1.550 21,391 -0.07(-4.32%)
Apr 27, 2022 1.624 1.655 1.600 1.620 15,945 -0.06(-3.31%)
Apr 26, 2022 1.780 1.780 1.675 1.675 7,712 -0.08(-4.81%)
Apr 25, 2022 1.660 1.780 1.580 1.760 27,990 +0.12(+7.32%)
Apr 22, 2022 1.670 1.685 1.590 1.640 17,439 -0.03(-1.80%)
Apr 21, 2022 1.650 1.670 1.600 1.670 23,771 +0.00(+0.00%)
Apr 20, 2022 1.650 1.670 1.650 1.670 13,739 +0.02(+1.52%)
Apr 19, 2022 1.650 1.659 1.600 1.645 10,162 -0.00(-0.30%)
Apr 18, 2022 1.720 1.720 1.600 1.650 32,672 -0.03(-1.79%)
Apr 14, 2022 1.700 1.750 1.660 1.680 20,144 -0.00(-0.18%)
Apr 13, 2022 1.740 1.790 1.660 1.683 16,693 -0.09(-4.92%)
Apr 12, 2022 1.810 1.810 1.730 1.770 46,348 -0.03(-1.67%)
Apr 11, 2022 1.860 1.880 1.760 1.800 58,220 -0.10(-5.26%)
Apr 08, 2022 1.820 1.900 1.820 1.900 15,748 +0.05(+2.70%)
Apr 07, 2022 1.860 1.940 1.780 1.850 34,316 +0.07(+3.93%)
Apr 06, 2022 1.780 1.887 1.760 1.780 34,013 -0.04(-2.20%)
Apr 05, 2022 2.090 2.090 1.810 1.820 55,441 -0.24(-11.65%)
Apr 04, 2022 2.080 2.100 2.010 2.060 54,893 +0.04(+1.98%)
Apr 01, 2022 2.160 2.180 1.980 2.020 108,200 -0.06(-2.88%)
Mar 31, 2022 1.940 2.200 1.859 2.080 460,362 +0.23(+12.43%)
Mar 30, 2022 1.830 1.930 1.812 1.850 16,512 -0.05(-2.63%)
Mar 29, 2022 1.930 1.930 1.900 1.900 14,022 -0.01(-0.52%)
Mar 28, 2022 1.890 1.910 1.820 1.910 55,615 +0.05(+2.69%)
Mar 25, 2022 1.880 1.894 1.820 1.860 19,933 -0.03(-1.73%)
Mar 24, 2022 1.840 1.900 1.810 1.893 29,807 +0.07(+3.95%)
Mar 23, 2022 1.870 1.886 1.812 1.821 10,401 -0.08(-4.17%)
Mar 22, 2022 1.820 1.950 1.710 1.900 81,644 +0.10(+5.56%)
Mar 21, 2022 1.850 1.980 1.774 1.800 105,449 -0.04(-2.17%)
Mar 18, 2022 1.730 1.840 1.730 1.840 35,337 +0.04(+2.22%)
Mar 17, 2022 1.660 1.840 1.630 1.800 82,601 +0.08(+4.65%)
Mar 16, 2022 1.790 1.810 1.700 1.720 21,847 -0.03(-1.71%)
Mar 15, 2022 1.700 1.800 1.560 1.750 57,655 +0.15(+9.37%)
Mar 14, 2022 1.770 1.826 1.570 1.600 62,151 -0.13(-7.51%)
Mar 11, 2022 1.470 1.880 1.470 1.730 333,172 +0.20(+13.07%)
Mar 10, 2022 1.670 1.730 1.520 1.530 118,688 -0.22(-12.57%)
Mar 09, 2022 1.690 1.890 1.530 1.750 312,831 +0.10(+6.06%)
Mar 08, 2022 1.410 1.650 1.410 1.650 134,236 +0.25(+17.86%)
Mar 07, 2022 1.500 1.500 1.400 1.400 14,169 -0.09(-6.04%)
Mar 04, 2022 1.440 1.490 1.430 1.490 15,027 +0.01(+0.68%)
Mar 03, 2022 1.490 1.510 1.450 1.480 33,480 +0.01(+0.68%)
Mar 02, 2022 1.430 1.530 1.390 1.470 69,374 +0.06(+4.26%)
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.