Skip to main content

Matterport Inc (NQ: MTTR )

2.260 +0.310 (+15.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.200 3.220 3.110 3.150 2,565,206 -0.02(-0.63%)
Jun 29, 2023 3.120 3.200 3.118 3.170 2,198,690 +0.04(+1.28%)
Jun 28, 2023 3.000 3.130 2.960 3.130 2,655,895 +0.11(+3.64%)
Jun 27, 2023 2.870 3.050 2.810 3.020 2,313,970 +0.19(+6.71%)
Jun 26, 2023 2.850 2.930 2.780 2.830 1,921,964 -0.04(-1.39%)
Jun 23, 2023 2.920 2.935 2.850 2.870 10,487,371 -0.10(-3.37%)
Jun 22, 2023 2.950 2.990 2.920 2.970 1,990,414 -0.01(-0.34%)
Jun 21, 2023 3.030 3.040 2.910 2.980 3,087,604 -0.05(-1.65%)
Jun 20, 2023 3.260 3.260 3.020 3.030 3,064,032 -0.23(-7.06%)
Jun 16, 2023 3.250 3.390 3.180 3.260 7,267,993 +0.03(+0.93%)
Jun 15, 2023 2.850 3.240 2.850 3.230 5,990,855 +0.34(+11.76%)
Jun 14, 2023 3.010 3.300 2.760 2.890 15,052,172 -0.04(-1.37%)
Jun 13, 2023 3.000 3.015 2.890 2.930 4,427,140 -0.04(-1.35%)
Jun 12, 2023 2.890 3.030 2.850 2.970 4,074,096 +0.09(+3.13%)
Jun 09, 2023 2.920 2.920 2.810 2.880 2,711,200 -0.02(-0.69%)
Jun 08, 2023 2.900 2.940 2.840 2.900 2,260,370 +0.01(+0.35%)
Jun 07, 2023 2.940 2.990 2.850 2.890 3,345,558 +0.00(+0.00%)
Jun 06, 2023 2.860 3.020 2.795 2.890 5,508,028 +0.06(+2.12%)
Jun 05, 2023 2.650 2.860 2.650 2.830 4,719,354 +0.22(+8.43%)
Jun 02, 2023 2.960 2.960 2.560 2.610 9,008,875 -0.31(-10.62%)
Jun 01, 2023 2.940 2.980 2.750 2.920 5,334,861 -0.05(-1.68%)
May 31, 2023 2.850 3.000 2.840 2.970 10,088,057 +0.07(+2.41%)
May 30, 2023 2.840 2.960 2.820 2.900 4,317,162 +0.14(+5.07%)
May 26, 2023 2.720 2.840 2.710 2.760 2,241,888 +0.04(+1.47%)
May 25, 2023 2.790 2.810 2.680 2.720 2,061,537 -0.07(-2.51%)
May 24, 2023 2.740 2.800 2.691 2.790 1,574,494 +0.00(+0.00%)
May 23, 2023 2.780 2.890 2.740 2.790 2,490,906 +0.01(+0.36%)
May 22, 2023 2.710 2.820 2.680 2.780 1,882,791 +0.06(+2.21%)
May 19, 2023 2.900 2.900 2.710 2.720 1,754,915 -0.14(-4.90%)
May 18, 2023 2.800 2.890 2.800 2.860 2,140,962 +0.03(+1.06%)
May 17, 2023 2.850 2.880 2.755 2.830 2,427,939 -0.02(-0.70%)
May 16, 2023 2.850 2.929 2.810 2.850 1,743,689 -0.03(-1.04%)
May 15, 2023 2.760 2.880 2.735 2.880 2,213,762 +0.11(+3.97%)
May 12, 2023 2.830 2.830 2.645 2.770 2,265,363 -0.05(-1.77%)
May 11, 2023 2.840 2.950 2.760 2.820 2,900,001 -0.02(-0.70%)
May 10, 2023 2.880 2.930 2.605 2.840 5,204,575 +0.16(+5.97%)
May 09, 2023 2.630 2.700 2.560 2.680 3,183,524 +0.07(+2.68%)
May 08, 2023 2.620 2.695 2.585 2.610 1,989,644 +0.02(+0.77%)
May 05, 2023 2.450 2.600 2.405 2.590 2,899,665 +0.16(+6.58%)
May 04, 2023 2.280 2.450 2.280 2.430 4,006,177 +0.12(+5.19%)
May 03, 2023 2.230 2.380 2.200 2.310 3,125,141 +0.07(+3.12%)
May 02, 2023 2.270 2.290 2.230 2.240 1,756,867 -0.04(-1.75%)
May 01, 2023 2.330 2.340 2.270 2.280 1,913,409 -0.05(-2.15%)
Apr 28, 2023 2.380 2.420 2.310 2.330 2,077,747 -0.05(-2.10%)
Apr 27, 2023 2.400 2.400 2.320 2.380 2,466,455 -0.01(-0.42%)
Apr 26, 2023 2.410 2.430 2.350 2.390 1,950,926 +0.02(+0.84%)
Apr 25, 2023 2.540 2.540 2.360 2.370 2,913,743 -0.19(-7.42%)
Apr 24, 2023 2.630 2.670 2.540 2.560 1,859,947 -0.08(-3.03%)
Apr 21, 2023 2.650 2.690 2.620 2.640 1,096,572 -0.03(-1.12%)
Apr 20, 2023 2.650 2.770 2.630 2.670 2,856,151 -0.02(-0.74%)
Apr 19, 2023 2.720 2.730 2.670 2.690 1,635,849 -0.04(-1.47%)
Apr 18, 2023 2.810 2.835 2.710 2.730 1,414,300 -0.07(-2.50%)
Apr 17, 2023 2.760 2.840 2.720 2.800 2,029,567 +0.05(+1.82%)
Apr 14, 2023 2.830 2.840 2.665 2.750 2,113,882 -0.06(-2.14%)
Apr 13, 2023 2.720 2.870 2.720 2.810 2,379,595 +0.11(+4.07%)
Apr 12, 2023 2.840 2.860 2.690 2.700 1,724,234 -0.07(-2.53%)
Apr 11, 2023 2.790 2.850 2.700 2.770 1,876,160 -0.02(-0.72%)
Apr 10, 2023 2.670 2.790 2.630 2.790 2,053,951 +0.07(+2.57%)
Apr 06, 2023 2.560 2.750 2.520 2.720 3,257,732 +0.14(+5.43%)
Apr 05, 2023 2.690 2.690 2.540 2.580 2,917,052 -0.14(-5.15%)
Apr 04, 2023 2.730 2.750 2.660 2.720 1,792,619 -0.01(-0.37%)
Apr 03, 2023 2.700 2.740 2.620 2.730 2,160,572 +0.00(+0.00%)
Mar 31, 2023 2.620 2.750 2.600 2.730 2,760,613 +0.11(+4.20%)
Mar 30, 2023 2.690 2.740 2.580 2.620 2,005,780 -0.05(-1.87%)
Mar 29, 2023 2.600 2.695 2.550 2.670 2,519,316 +0.10(+3.89%)
Mar 28, 2023 2.630 2.650 2.540 2.570 1,723,418 -0.08(-3.02%)
Mar 27, 2023 2.700 2.750 2.620 2.650 2,322,361 -0.04(-1.49%)
Mar 24, 2023 2.670 2.850 2.610 2.690 2,660,372 -0.03(-1.10%)
Mar 23, 2023 2.580 2.770 2.560 2.720 3,447,997 +0.21(+8.37%)
Mar 22, 2023 2.630 2.650 2.510 2.510 2,803,889 -0.17(-6.34%)
Mar 21, 2023 2.670 2.740 2.603 2.680 2,612,761 +0.08(+3.08%)
Mar 20, 2023 2.670 2.670 2.560 2.600 2,259,040 -0.07(-2.62%)
Mar 17, 2023 2.700 2.739 2.590 2.670 4,466,589 -0.04(-1.48%)
Mar 16, 2023 2.550 2.730 2.530 2.710 2,907,325 +0.14(+5.45%)
Mar 15, 2023 2.520 2.610 2.520 2.570 4,397,001 -0.07(-2.65%)
Mar 14, 2023 2.650 2.750 2.610 2.640 3,631,804 +0.04(+1.54%)
Mar 13, 2023 2.610 2.700 2.500 2.600 4,600,671 -0.06(-2.26%)
Mar 10, 2023 2.790 2.795 2.610 2.660 3,182,116 -0.12(-4.32%)
Mar 09, 2023 2.960 3.070 2.766 2.780 2,710,247 -0.20(-6.71%)
Mar 08, 2023 2.870 2.990 2.830 2.980 2,261,761 +0.10(+3.47%)
Mar 07, 2023 2.940 2.967 2.840 2.880 3,120,586 -0.06(-2.04%)
Mar 06, 2023 3.030 3.050 2.905 2.940 2,573,480 -0.03(-1.01%)
Mar 03, 2023 2.860 3.000 2.855 2.970 3,118,351 +0.13(+4.58%)
Mar 02, 2023 2.860 2.875 2.785 2.840 3,883,185 -0.06(-2.07%)
Mar 01, 2023 3.040 3.066 2.880 2.900 2,526,671 -0.15(-4.92%)
Feb 28, 2023 3.020 3.105 3.020 3.050 2,626,254 +0.02(+0.66%)
Feb 27, 2023 3.090 3.140 3.000 3.030 3,087,609 -0.05(-1.46%)
Feb 24, 2023 3.080 3.150 3.020 3.075 2,385,881 -0.10(-3.15%)
Feb 23, 2023 3.440 3.520 3.090 3.175 5,433,718 -0.32(-9.03%)
Feb 22, 2023 3.400 3.570 3.370 3.490 4,350,456 +0.09(+2.65%)
Feb 21, 2023 3.540 3.570 3.380 3.400 3,159,814 -0.20(-5.56%)
Feb 17, 2023 3.570 3.640 3.479 3.600 3,168,683 +0.03(+0.84%)
Feb 16, 2023 3.680 3.710 3.570 3.570 2,883,257 -0.15(-4.03%)
Feb 15, 2023 3.590 3.770 3.550 3.720 4,138,055 +0.13(+3.62%)
Feb 14, 2023 3.380 3.620 3.300 3.590 2,093,055 +0.17(+4.97%)
Feb 13, 2023 3.330 3.470 3.255 3.420 1,830,046 +0.08(+2.40%)
Feb 10, 2023 3.440 3.469 3.260 3.340 3,037,144 -0.13(-3.75%)
Feb 09, 2023 3.620 3.760 3.460 3.470 2,807,105 -0.07(-1.98%)
Feb 08, 2023 3.550 3.690 3.501 3.540 2,103,533 -0.09(-2.48%)
Feb 07, 2023 3.560 3.670 3.460 3.630 3,460,057 +0.01(+0.28%)
Feb 06, 2023 3.590 3.710 3.550 3.620 2,239,522 -0.04(-1.09%)
Feb 03, 2023 3.700 3.899 3.570 3.660 3,754,442 -0.18(-4.69%)
Feb 02, 2023 3.900 4.070 3.730 3.840 7,036,579 +0.12(+3.23%)
Feb 01, 2023 3.510 3.750 3.450 3.720 3,118,816 +0.20(+5.68%)
Jan 31, 2023 3.390 3.550 3.370 3.520 2,414,871 +0.13(+3.83%)
Jan 30, 2023 3.530 3.530 3.370 3.390 2,494,746 -0.14(-3.97%)
Jan 27, 2023 3.370 3.590 3.300 3.530 3,218,388 +0.15(+4.44%)
Jan 26, 2023 3.300 3.425 3.180 3.380 4,415,051 +0.31(+10.10%)
Jan 25, 2023 3.000 3.110 2.930 3.070 1,922,246 -0.03(-0.97%)
Jan 24, 2023 3.080 3.215 3.020 3.100 2,136,357 +0.01(+0.32%)
Jan 23, 2023 2.970 3.130 2.880 3.090 3,391,273 +0.03(+0.98%)
Jan 20, 2023 3.000 3.070 2.950 3.060 1,736,749 +0.10(+3.38%)
Jan 19, 2023 3.060 3.090 2.950 2.960 1,754,395 -0.14(-4.52%)
Jan 18, 2023 3.220 3.380 3.080 3.100 2,393,926 -0.07(-2.21%)
Jan 17, 2023 3.150 3.190 3.020 3.170 2,209,935 +0.06(+1.93%)
Jan 13, 2023 3.110 3.187 3.070 3.110 2,596,230 -0.08(-2.51%)
Jan 12, 2023 2.920 3.220 2.890 3.190 5,928,529 +0.27(+9.25%)
Jan 11, 2023 2.870 2.930 2.740 2.920 3,525,499 +0.10(+3.55%)
Jan 10, 2023 2.700 2.820 2.620 2.820 2,047,922 +0.13(+4.83%)
Jan 09, 2023 2.750 2.900 2.670 2.690 2,894,454 -0.03(-1.10%)
Jan 06, 2023 2.660 2.739 2.530 2.720 2,047,779 +0.09(+3.42%)
Jan 05, 2023 2.760 2.770 2.630 2.630 2,093,112 -0.16(-5.73%)
Jan 04, 2023 2.710 2.870 2.680 2.790 3,261,226 +0.10(+3.72%)
Jan 03, 2023 2.870 2.900 2.670 2.690 3,108,771 -0.11(-3.93%)
Dec 30, 2022 2.650 2.820 2.630 2.800 3,579,489 +0.08(+2.94%)
Dec 29, 2022 2.420 2.740 2.390 2.720 4,391,572 +0.31(+12.86%)
Dec 28, 2022 2.380 2.525 2.370 2.410 4,195,514 +0.00(+0.00%)
Dec 27, 2022 2.500 2.540 2.385 2.410 3,152,873 -0.16(-6.23%)
Dec 23, 2022 2.560 2.580 2.450 2.570 2,461,059 -0.02(-0.77%)
Dec 22, 2022 2.600 2.605 2.470 2.590 3,091,919 -0.06(-2.26%)
Dec 21, 2022 2.630 2.730 2.550 2.650 2,862,270 +0.02(+0.76%)
Dec 20, 2022 2.510 2.670 2.500 2.630 2,658,831 +0.10(+3.95%)
Dec 19, 2022 2.810 2.810 2.510 2.530 5,051,424 -0.27(-9.64%)
Dec 16, 2022 2.740 2.850 2.650 2.800 7,525,915 +0.05(+1.82%)
Dec 15, 2022 2.740 2.770 2.660 2.750 3,569,010 -0.02(-0.72%)
Dec 14, 2022 2.860 2.920 2.710 2.770 2,766,208 -0.07(-2.46%)
Dec 13, 2022 3.000 3.090 2.810 2.840 3,802,930 +0.07(+2.53%)
Dec 12, 2022 2.720 2.800 2.680 2.770 3,115,524 +0.04(+1.47%)
Dec 09, 2022 2.830 2.880 2.720 2.730 2,405,330 -0.09(-3.19%)
Dec 08, 2022 2.760 2.930 2.665 2.820 3,596,307 +0.07(+2.55%)
Dec 07, 2022 2.750 2.810 2.695 2.750 2,216,923 -0.02(-0.72%)
Dec 06, 2022 2.960 2.960 2.760 2.770 2,891,977 -0.21(-7.05%)
Dec 05, 2022 3.090 3.190 2.960 2.980 2,340,026 -0.14(-4.49%)
Dec 02, 2022 3.170 3.180 3.010 3.120 4,263,524 -0.16(-4.88%)
Dec 01, 2022 3.200 3.330 3.150 3.280 2,833,229 +0.13(+4.13%)
Nov 30, 2022 3.030 3.155 2.910 3.150 5,037,755 +0.15(+5.00%)
Nov 29, 2022 3.120 3.190 2.975 3.000 3,107,345 -0.11(-3.54%)
Nov 28, 2022 3.230 3.290 3.070 3.110 2,204,477 -0.16(-4.89%)
Nov 25, 2022 3.260 3.300 3.210 3.270 707,386 -0.03(-0.91%)
Nov 23, 2022 3.180 3.330 3.140 3.300 2,193,272 +0.12(+3.77%)
Nov 22, 2022 3.180 3.180 3.080 3.180 2,491,179 +0.02(+0.63%)
Nov 21, 2022 3.180 3.200 3.080 3.160 2,798,243 -0.07(-2.17%)
Nov 18, 2022 3.490 3.490 3.220 3.230 2,933,813 -0.15(-4.44%)
Nov 17, 2022 3.430 3.450 3.330 3.380 2,409,293 -0.15(-4.25%)
Nov 16, 2022 3.560 3.620 3.420 3.530 3,483,794 -0.08(-2.22%)
Nov 15, 2022 3.650 3.900 3.580 3.610 5,479,615 +0.11(+3.14%)
Nov 14, 2022 3.730 3.750 3.485 3.500 4,730,112 -0.27(-7.16%)
Nov 11, 2022 3.350 3.900 3.350 3.770 21,632,920 +0.74(+24.42%)
Nov 10, 2022 2.830 3.110 2.820 3.030 6,421,530 +0.40(+15.43%)
Nov 09, 2022 2.880 2.890 2.620 2.625 3,526,286 -0.31(-10.71%)
Nov 08, 2022 2.900 3.020 2.780 2.940 4,185,081 +0.04(+1.38%)
Nov 07, 2022 2.930 2.980 2.820 2.900 3,548,234 -0.04(-1.36%)
Nov 04, 2022 3.020 3.040 2.850 2.940 4,603,156 -0.04(-1.34%)
Nov 03, 2022 3.110 3.180 2.970 2.980 3,467,309 -0.13(-4.18%)
Nov 02, 2022 3.400 3.425 3.110 3.110 3,901,448 -0.31(-9.06%)
Nov 01, 2022 3.570 3.650 3.360 3.420 3,116,087 -0.07(-2.01%)
Oct 31, 2022 3.560 3.590 3.440 3.490 3,108,824 -0.09(-2.51%)
Oct 28, 2022 3.530 3.650 3.440 3.580 2,795,909 +0.05(+1.42%)
Oct 27, 2022 3.620 3.700 3.460 3.530 2,120,022 -0.04(-1.12%)
Oct 26, 2022 3.540 3.770 3.480 3.570 2,925,224 -0.06(-1.65%)
Oct 25, 2022 3.300 3.650 3.300 3.630 3,812,460 +0.33(+10.00%)
Oct 24, 2022 3.460 3.460 3.220 3.300 3,313,516 -0.14(-4.07%)
Oct 21, 2022 3.400 3.450 3.288 3.440 2,973,254 +0.04(+1.18%)
Oct 20, 2022 3.460 3.610 3.355 3.400 2,378,928 -0.06(-1.73%)
Oct 19, 2022 3.580 3.610 3.430 3.460 2,159,444 -0.20(-5.46%)
Oct 18, 2022 3.820 3.980 3.615 3.660 2,114,561 -0.02(-0.54%)
Oct 17, 2022 3.540 3.700 3.511 3.680 2,656,683 +0.28(+8.24%)
Oct 14, 2022 3.610 3.670 3.400 3.400 2,117,857 -0.14(-3.95%)
Oct 13, 2022 3.430 3.570 3.340 3.540 3,677,806 -0.04(-1.12%)
Oct 12, 2022 3.580 3.620 3.470 3.580 1,542,807 -0.02(-0.56%)
Oct 11, 2022 3.580 3.660 3.400 3.600 3,040,402 +0.01(+0.28%)
Oct 10, 2022 3.830 3.830 3.550 3.590 2,501,492 -0.23(-6.02%)
Oct 07, 2022 4.060 4.110 3.800 3.820 4,059,305 -0.37(-8.83%)
Oct 06, 2022 4.100 4.300 4.100 4.190 1,621,130 +0.06(+1.45%)
Oct 05, 2022 4.090 4.190 4.050 4.130 2,303,555 -0.05(-1.20%)
Oct 04, 2022 4.020 4.180 4.020 4.180 2,976,036 +0.27(+6.91%)
Oct 03, 2022 3.790 3.940 3.722 3.910 2,360,757 +0.12(+3.17%)
Sep 30, 2022 3.860 4.095 3.775 3.790 2,691,484 -0.11(-2.82%)
Sep 29, 2022 3.860 3.950 3.790 3.900 2,383,473 -0.09(-2.26%)
Sep 28, 2022 3.900 4.040 3.900 3.990 2,518,561 +0.10(+2.57%)
Sep 27, 2022 3.910 3.980 3.755 3.890 2,990,777 +0.05(+1.30%)
Sep 26, 2022 3.710 4.010 3.710 3.840 3,395,216 +0.10(+2.67%)
Sep 23, 2022 3.740 3.760 3.600 3.740 3,260,031 -0.07(-1.84%)
Sep 22, 2022 3.940 4.030 3.750 3.810 3,322,346 -0.11(-2.81%)
Sep 21, 2022 4.010 4.130 3.875 3.920 2,617,901 -0.06(-1.51%)
Sep 20, 2022 4.090 4.150 3.950 3.980 2,851,878 -0.14(-3.40%)
Sep 19, 2022 4.000 4.150 3.960 4.120 3,775,284 +0.07(+1.73%)
Sep 16, 2022 4.040 4.150 3.930 4.050 4,538,117 -0.05(-1.22%)
Sep 15, 2022 4.160 4.270 4.060 4.100 4,716,948 -0.09(-2.15%)
Sep 14, 2022 4.460 4.490 4.140 4.190 5,347,266 -0.29(-6.47%)
Sep 13, 2022 4.470 4.590 4.410 4.480 3,442,997 -0.26(-5.49%)
Sep 12, 2022 4.630 4.750 4.520 4.740 4,125,408 +0.18(+3.95%)
Sep 09, 2022 4.610 4.740 4.535 4.560 2,762,724 +0.02(+0.44%)
Sep 08, 2022 4.300 4.600 4.250 4.540 2,503,815 +0.15(+3.42%)
Sep 07, 2022 4.250 4.405 4.185 4.390 2,651,843 +0.15(+3.54%)
Sep 06, 2022 4.180 4.330 4.082 4.240 3,660,185 +0.05(+1.19%)
Sep 02, 2022 4.500 4.530 4.190 4.190 3,935,223 -0.25(-5.63%)
Sep 01, 2022 4.510 4.520 4.200 4.440 3,907,820 -0.17(-3.69%)
Aug 31, 2022 4.660 4.770 4.530 4.610 3,036,778 +0.00(+0.00%)
Aug 30, 2022 4.600 4.670 4.480 4.610 2,421,462 +0.11(+2.44%)
Aug 29, 2022 4.500 4.690 4.480 4.500 1,905,782 -0.12(-2.60%)
Aug 26, 2022 4.790 4.798 4.525 4.620 2,838,502 -0.16(-3.35%)
Aug 25, 2022 4.830 4.870 4.600 4.780 3,012,620 +0.14(+3.02%)
Aug 24, 2022 4.580 4.710 4.550 4.640 3,046,961 +0.06(+1.31%)
Aug 23, 2022 4.660 4.800 4.550 4.580 2,742,388 -0.07(-1.51%)
Aug 22, 2022 4.730 4.790 4.560 4.650 3,690,796 -0.22(-4.52%)
Aug 19, 2022 5.000 5.090 4.790 4.870 4,338,175 -0.34(-6.53%)
Aug 18, 2022 5.240 5.250 5.050 5.210 3,870,691 -0.05(-0.95%)
Aug 17, 2022 5.680 5.700 5.245 5.260 5,056,495 -0.55(-9.47%)
Aug 16, 2022 5.780 6.050 5.635 5.810 5,406,468 +0.03(+0.52%)
Aug 15, 2022 5.990 6.040 5.750 5.780 5,638,607 -0.28(-4.62%)
Aug 12, 2022 6.010 6.500 5.670 6.060 11,267,836 +0.08(+1.34%)
Aug 11, 2022 6.300 7.445 5.770 5.980 50,725,764 +0.79(+15.22%)
Aug 10, 2022 5.010 5.220 4.885 5.190 7,830,458 +0.45(+9.49%)
Aug 09, 2022 5.110 5.120 4.660 4.740 5,410,905 -0.39(-7.60%)
Aug 08, 2022 5.150 5.455 5.010 5.130 6,725,478 +0.10(+1.99%)
Aug 05, 2022 4.660 5.080 4.530 5.030 5,138,181 +0.24(+5.01%)
Aug 04, 2022 4.800 4.960 4.660 4.790 3,290,896 +0.00(+0.00%)
Aug 03, 2022 4.520 4.840 4.470 4.790 3,690,071 +0.36(+8.13%)
Aug 02, 2022 4.290 4.525 4.280 4.430 2,337,817 +0.09(+2.07%)
Aug 01, 2022 4.220 4.350 4.060 4.340 2,950,348 +0.09(+2.12%)
Jul 29, 2022 4.160 4.270 4.050 4.250 2,686,107 +0.05(+1.19%)
Jul 28, 2022 4.100 4.210 3.870 4.200 3,298,263 +0.09(+2.19%)
Jul 27, 2022 3.940 4.140 3.940 4.110 2,617,833 +0.23(+5.93%)
Jul 26, 2022 4.000 4.000 3.810 3.880 2,356,909 -0.13(-3.24%)
Jul 25, 2022 4.150 4.150 3.950 4.010 2,393,708 -0.14(-3.37%)
Jul 22, 2022 4.440 4.440 4.080 4.150 2,295,263 -0.29(-6.53%)
Jul 21, 2022 4.430 4.460 4.330 4.440 2,177,952 +0.05(+1.14%)
Jul 20, 2022 4.110 4.420 4.100 4.390 3,619,952 +0.30(+7.33%)
Jul 19, 2022 4.060 4.130 3.960 4.090 2,597,995 +0.15(+3.81%)
Jul 18, 2022 3.920 4.180 3.870 3.940 4,348,735 +0.10(+2.60%)
Jul 15, 2022 3.850 3.880 3.654 3.840 3,811,835 +0.06(+1.59%)
Jul 14, 2022 3.800 3.890 3.670 3.780 3,317,422 -0.10(-2.58%)
Jul 13, 2022 3.750 3.950 3.660 3.880 3,424,823 +0.05(+1.31%)
Jul 12, 2022 3.900 4.030 3.785 3.830 2,994,161 -0.02(-0.52%)
Jul 11, 2022 4.220 4.240 3.830 3.850 3,477,612 -0.43(-10.05%)
Jul 08, 2022 4.160 4.350 4.000 4.280 3,639,910 +0.05(+1.18%)
Jul 07, 2022 3.860 4.260 3.800 4.230 4,894,482 +0.38(+9.87%)
Jul 06, 2022 3.940 4.020 3.820 3.850 3,403,970 -0.13(-3.27%)
Jul 05, 2022 3.560 3.980 3.510 3.980 5,111,897 +0.36(+9.94%)
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.