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

Gaiam Inc (NQ: GAIA )

4.000 +0.210 (+5.54%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 19, 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 (%)
Oct 29, 2021 9.690 9.970 9.510 9.700 29,680 -0.08(-0.82%)
Oct 28, 2021 10.01 10.27 9.670 9.780 44,199 -0.22(-2.20%)
Oct 27, 2021 10.03 10.36 10.00 10.00 24,947 -0.13(-1.28%)
Oct 26, 2021 9.910 10.13 57,483 +0.24(+2.43%)
Oct 25, 2021 9.680 10.01 9.680 9.890 60,066 +0.30(+3.13%)
Oct 22, 2021 9.900 9.900 9.255 9.590 67,101 -0.27(-2.74%)
Oct 21, 2021 9.720 10.07 9.702 9.860 13,842 +0.16(+1.65%)
Oct 20, 2021 9.850 9.900 9.550 9.700 26,727 -0.20(-2.02%)
Oct 19, 2021 9.740 10.06 9.610 9.900 60,442 +0.22(+2.27%)
Oct 18, 2021 9.470 9.869 9.410 9.680 44,467 +0.21(+2.22%)
Oct 15, 2021 9.360 9.540 9.360 9.470 32,885 +0.12(+1.28%)
Oct 14, 2021 9.490 9.490 9.180 9.350 34,613 +0.00(+0.00%)
Oct 13, 2021 9.390 9.473 9.250 9.350 71,826 -0.01(-0.11%)
Oct 12, 2021 9.560 9.696 9.180 9.360 48,234 -0.22(-2.30%)
Oct 11, 2021 9.750 9.780 9.530 9.580 41,750 -0.06(-0.62%)
Oct 08, 2021 9.860 9.980 9.540 9.640 28,153 -0.21(-2.13%)
Oct 07, 2021 9.890 9.950 9.429 9.850 34,834 +0.10(+1.03%)
Oct 06, 2021 9.350 10.00 9.340 9.750 24,994 +0.24(+2.52%)
Oct 05, 2021 9.820 9.820 9.380 9.510 20,793 -0.24(-2.46%)
Oct 04, 2021 9.920 10.24 9.590 9.750 47,905 -0.09(-0.91%)
Oct 01, 2021 9.540 9.950 9.430 9.840 38,372 +0.36(+3.80%)
Sep 30, 2021 9.630 9.840 9.362 9.480 20,313 -0.10(-1.04%)
Sep 29, 2021 9.630 9.940 9.490 9.580 47,625 +0.04(+0.42%)
Sep 28, 2021 10.00 10.00 9.510 9.540 31,126 -0.47(-4.70%)
Sep 27, 2021 9.780 10.15 9.775 10.01 96,887 +0.23(+2.35%)
Sep 24, 2021 9.610 10.03 9.398 9.780 48,001 -0.04(-0.41%)
Sep 23, 2021 9.580 9.860 9.560 9.820 70,436 +0.33(+3.48%)
Sep 22, 2021 9.500 9.600 9.360 9.490 26,119 -0.01(-0.11%)
Sep 21, 2021 9.650 9.710 9.350 9.500 28,465 -0.05(-0.52%)
Sep 20, 2021 9.660 9.770 9.320 9.550 27,872 -0.29(-2.95%)
Sep 17, 2021 9.700 9.990 9.620 9.840 33,242 +0.10(+1.03%)
Sep 16, 2021 9.810 9.840 9.537 9.740 20,352 +0.03(+0.31%)
Sep 15, 2021 9.760 9.795 9.530 9.710 26,254 +0.02(+0.21%)
Sep 14, 2021 9.720 10.40 9.426 9.690 82,952 +0.05(+0.52%)
Sep 13, 2021 9.730 9.900 9.560 9.640 36,223 -0.10(-1.03%)
Sep 10, 2021 10.39 10.39 9.600 9.740 107,262 -0.65(-6.26%)
Sep 09, 2021 9.750 10.87 9.690 10.39 297,085 +0.56(+5.70%)
Sep 08, 2021 9.860 10.15 9.600 9.830 80,000 +0.01(+0.10%)
Sep 07, 2021 9.970 10.28 9.760 9.820 81,988 +0.01(+0.10%)
Sep 03, 2021 9.750 9.950 9.590 9.810 48,088 +0.07(+0.72%)
Sep 02, 2021 9.760 9.820 9.525 9.740 158,305 +0.08(+0.83%)
Sep 01, 2021 9.850 10.20 9.570 9.660 125,532 -0.11(-1.13%)
Aug 31, 2021 9.840 10.07 9.760 9.770 29,121 -0.07(-0.71%)
Aug 30, 2021 9.790 10.06 9.690 9.840 14,443 +0.04(+0.41%)
Aug 27, 2021 10.11 10.10 9.800 9.800 46,166 -0.30(-2.97%)
Aug 26, 2021 10.31 10.52 10.01 10.10 56,354 -0.30(-2.88%)
Aug 25, 2021 10.41 10.51 10.26 10.40 24,963 -0.01(-0.10%)
Aug 24, 2021 10.03 10.52 10.03 10.41 56,572 +0.51(+5.15%)
Aug 23, 2021 9.630 10.03 9.630 9.900 61,822 +0.47(+4.98%)
Aug 20, 2021 9.330 9.550 9.250 9.430 189,746 +0.15(+1.62%)
Aug 19, 2021 9.600 9.640 9.280 9.280 87,103 -0.37(-3.83%)
Aug 18, 2021 9.900 9.980 9.515 9.650 114,457 -0.19(-1.93%)
Aug 17, 2021 10.51 10.64 9.650 9.840 138,757 -0.69(-6.55%)
Aug 16, 2021 11.02 11.02 10.51 10.53 34,400 -0.53(-4.79%)
Aug 13, 2021 11.06 11.14 11.01 11.06 28,810 +0.09(+0.82%)
Aug 12, 2021 11.02 11.08 10.91 10.97 33,527 -0.05(-0.45%)
Aug 11, 2021 11.05 11.11 10.79 11.02 56,925 +0.08(+0.73%)
Aug 10, 2021 11.00 11.10 10.87 10.94 54,172 -0.03(-0.27%)
Aug 09, 2021 10.73 11.19 10.69 10.97 48,880 +0.19(+1.76%)
Aug 06, 2021 10.94 11.08 10.63 10.78 22,963 -0.16(-1.46%)
Aug 05, 2021 11.00 11.10 10.80 10.94 28,245 -0.03(-0.27%)
Aug 04, 2021 11.17 11.46 10.95 10.97 55,917 -0.19(-1.70%)
Aug 03, 2021 12.24 12.30 10.70 11.16 158,182 -0.91(-7.54%)
Aug 02, 2021 12.04 12.42 11.98 12.07 79,385 +0.16(+1.34%)
Jul 30, 2021 11.90 12.12 11.86 11.91 23,421 -0.09(-0.75%)
Jul 29, 2021 11.98 12.16 11.82 12.00 57,232 +0.07(+0.59%)
Jul 28, 2021 11.63 12.00 11.49 11.93 28,185 +0.40(+3.47%)
Jul 27, 2021 11.81 11.81 11.39 11.53 37,588 -0.43(-3.60%)
Jul 26, 2021 12.06 12.38 11.91 11.96 20,237 -0.06(-0.50%)
Jul 23, 2021 12.06 12.42 11.93 12.02 122,459 +0.04(+0.33%)
Jul 22, 2021 11.96 12.07 11.71 11.98 34,541 +0.01(+0.08%)
Jul 21, 2021 11.87 12.29 11.87 11.97 62,628 +0.19(+1.61%)
Jul 20, 2021 11.39 11.99 11.35 11.78 78,370 +0.38(+3.33%)
Jul 19, 2021 11.01 11.87 11.00 11.40 157,350 +0.08(+0.71%)
Jul 16, 2021 11.31 11.50 11.26 11.32 117,062 +0.02(+0.18%)
Jul 15, 2021 11.39 11.49 11.09 11.30 68,986 -0.16(-1.40%)
Jul 14, 2021 11.20 11.61 11.20 11.46 92,358 +0.26(+2.32%)
Jul 13, 2021 11.36 11.39 10.90 11.20 112,360 -0.13(-1.15%)
Jul 12, 2021 11.18 11.58 11.09 11.33 95,139 +0.06(+0.53%)
Jul 09, 2021 11.12 11.44 11.02 11.27 105,271 +0.31(+2.83%)
Jul 08, 2021 10.41 11.04 10.27 10.96 167,508 +0.52(+4.98%)
Jul 07, 2021 10.85 10.85 10.30 10.44 71,517 -0.39(-3.60%)
Jul 06, 2021 10.83 11.00 10.78 10.83 117,258 +0.07(+0.65%)
Jul 02, 2021 11.10 11.19 10.54 10.76 109,616 -0.27(-2.45%)
Jul 01, 2021 11.03 11.08 10.76 11.03 67,847 +0.04(+0.36%)
Jun 30, 2021 11.05 11.05 10.65 10.99 71,750 -0.04(-0.36%)
Jun 29, 2021 11.73 11.73 10.90 11.03 126,926 -0.67(-5.73%)
Jun 28, 2021 11.98 12.15 11.62 11.70 134,644 -0.22(-1.85%)
Jun 25, 2021 11.34 12.06 11.09 11.92 1,909,521 +0.62(+5.49%)
Jun 24, 2021 11.41 11.65 11.29 11.30 250,997 -0.03(-0.26%)
Jun 23, 2021 11.47 11.54 11.25 11.33 128,909 -0.07(-0.61%)
Jun 22, 2021 11.06 11.58 11.06 11.40 184,400 +0.27(+2.43%)
Jun 21, 2021 10.72 11.25 10.72 11.13 166,402 +0.44(+4.12%)
Jun 18, 2021 11.15 11.15 10.53 10.69 153,935 -0.49(-4.38%)
Jun 17, 2021 11.37 11.53 11.06 11.18 113,627 -0.10(-0.89%)
Jun 16, 2021 11.72 11.72 11.03 11.28 123,684 -0.51(-4.33%)
Jun 15, 2021 12.03 12.39 11.63 11.79 179,781 -0.31(-2.56%)
Jun 14, 2021 12.05 12.35 11.95 12.10 98,359 +0.06(+0.50%)
Jun 11, 2021 12.45 12.45 11.93 12.04 205,309 -0.26(-2.11%)
Jun 10, 2021 13.05 13.05 12.30 12.30 94,031 -0.84(-6.39%)
Jun 09, 2021 13.46 13.74 13.08 13.14 79,041 -0.53(-3.88%)
Jun 08, 2021 13.54 13.91 13.27 13.67 106,022 +0.13(+0.96%)
Jun 07, 2021 13.30 13.68 13.10 13.54 91,089 +0.26(+1.96%)
Jun 04, 2021 13.10 13.50 13.10 13.28 115,241 +0.22(+1.68%)
Jun 03, 2021 12.60 13.11 12.51 13.06 76,530 +0.31(+2.43%)
Jun 02, 2021 12.48 12.86 12.20 12.75 124,441 +0.21(+1.67%)
Jun 01, 2021 11.82 12.62 11.78 12.54 182,531 +0.93(+8.01%)
May 28, 2021 11.40 11.64 11.23 11.61 176,664 +0.41(+3.66%)
May 27, 2021 11.04 11.33 11.00 11.20 148,790 +0.14(+1.27%)
May 26, 2021 10.72 11.10 10.58 11.06 89,301 +0.33(+3.08%)
May 25, 2021 11.19 11.24 10.70 10.73 99,700 -0.33(-2.98%)
May 24, 2021 11.96 12.23 10.99 11.06 233,184 -0.94(-7.83%)
May 21, 2021 11.62 12.24 11.43 12.00 168,509 +0.57(+4.99%)
May 20, 2021 11.14 11.46 10.98 11.43 72,380 +0.27(+2.42%)
May 19, 2021 10.73 11.19 10.64 11.16 72,263 +0.03(+0.27%)
May 18, 2021 11.44 11.58 11.04 11.13 96,128 -0.32(-2.79%)
May 17, 2021 11.30 11.58 11.09 11.45 118,513 +0.15(+1.33%)
May 14, 2021 11.19 11.33 10.86 11.30 101,597 +0.21(+1.89%)
May 13, 2021 11.23 11.23 10.40 11.09 157,136 -0.20(-1.77%)
May 12, 2021 11.10 13.25 11.08 11.29 920,624 +0.22(+1.99%)
May 11, 2021 11.10 11.50 10.71 11.07 103,302 +0.02(+0.18%)
May 10, 2021 11.15 11.27 10.83 11.05 147,782 -0.09(-0.81%)
May 07, 2021 11.15 11.24 10.98 11.14 85,507 +0.06(+0.54%)
May 06, 2021 10.57 11.14 10.35 11.08 83,901 +0.53(+5.02%)
May 05, 2021 10.99 11.06 10.36 10.55 109,614 -0.42(-3.83%)
May 04, 2021 11.98 11.98 10.30 10.97 270,026 -0.55(-4.77%)
May 03, 2021 10.55 11.66 10.54 11.52 255,482 +0.98(+9.30%)
Apr 30, 2021 10.53 10.63 10.35 10.54 124,600 +0.05(+0.48%)
Apr 29, 2021 10.65 10.69 10.35 10.49 75,134 +0.01(+0.10%)
Apr 28, 2021 10.24 10.51 10.12 10.48 86,467 +0.21(+2.04%)
Apr 27, 2021 10.64 10.82 10.18 10.27 90,950 -0.31(-2.93%)
Apr 26, 2021 10.61 10.66 10.41 10.58 72,946 +0.05(+0.47%)
Apr 23, 2021 10.50 10.65 10.36 10.53 56,500 +0.13(+1.25%)
Apr 22, 2021 10.41 10.84 10.10 10.40 83,563 +0.17(+1.66%)
Apr 21, 2021 10.04 10.30 10.01 10.23 48,270 +0.13(+1.29%)
Apr 20, 2021 10.72 10.72 10.05 10.10 79,878 -0.66(-6.13%)
Apr 19, 2021 10.85 10.98 10.41 10.76 51,540 +0.02(+0.19%)
Apr 16, 2021 10.74 10.92 10.45 10.74 45,500 +0.04(+0.37%)
Apr 15, 2021 10.74 10.82 10.46 10.70 59,997 +0.08(+0.75%)
Apr 14, 2021 10.50 10.92 10.32 10.62 84,690 +0.26(+2.51%)
Apr 13, 2021 10.89 10.89 10.35 10.36 44,385 -0.47(-4.34%)
Apr 12, 2021 11.40 11.56 10.83 10.83 52,371 -0.57(-5.00%)
Apr 09, 2021 11.28 11.68 11.14 11.40 58,200 +0.11(+0.97%)
Apr 08, 2021 11.37 11.58 11.10 11.29 88,543 +0.02(+0.18%)
Apr 07, 2021 11.49 11.72 11.22 11.27 91,702 -0.27(-2.34%)
Apr 06, 2021 11.50 11.85 11.28 11.54 76,269 -0.03(-0.26%)
Apr 05, 2021 12.10 12.12 11.50 11.57 59,819 -0.48(-3.98%)
Apr 01, 2021 11.91 12.08 11.85 12.05 77,400 +0.16(+1.35%)
Mar 31, 2021 11.66 12.01 11.62 11.89 90,655 +0.32(+2.77%)
Mar 30, 2021 11.49 11.70 11.20 11.57 60,146 +0.06(+0.52%)
Mar 29, 2021 11.96 12.00 11.33 11.51 79,756 -0.24(-2.04%)
Mar 26, 2021 12.62 12.75 11.43 11.75 77,300 -0.64(-5.17%)
Mar 25, 2021 11.55 12.69 11.25 12.39 118,154 +0.52(+4.38%)
Mar 24, 2021 12.60 12.84 11.86 11.87 89,431 -0.67(-5.34%)
Mar 23, 2021 13.13 13.16 12.16 12.54 99,462 -0.81(-6.07%)
Mar 22, 2021 13.19 13.65 13.09 13.35 75,728 +0.16(+1.21%)
Mar 19, 2021 13.32 13.67 13.18 13.19 160,500 -0.13(-0.98%)
Mar 18, 2021 13.89 13.97 13.21 13.32 81,548 -0.51(-3.69%)
Mar 17, 2021 13.72 13.88 13.10 13.83 58,142 -0.10(-0.72%)
Mar 16, 2021 13.97 14.01 13.53 13.93 62,210 -0.07(-0.50%)
Mar 15, 2021 14.35 14.35 13.83 14.00 54,474 -0.43(-2.98%)
Mar 12, 2021 14.46 14.60 14.02 14.43 69,600 +0.05(+0.35%)
Mar 11, 2021 13.90 14.88 13.74 14.38 70,943 +0.61(+4.43%)
Mar 10, 2021 14.63 14.81 13.55 13.77 129,938 -0.88(-6.01%)
Mar 09, 2021 12.81 15.06 12.81 14.65 302,360 +1.91(+14.95%)
Mar 08, 2021 11.50 13.28 11.45 12.74 288,672 +1.55(+13.90%)
Mar 05, 2021 11.28 11.34 10.64 11.19 138,700 +0.08(+0.72%)
Mar 04, 2021 10.68 11.25 10.57 11.11 203,570 +0.47(+4.42%)
Mar 03, 2021 10.70 10.84 10.31 10.64 193,787 -0.08(-0.75%)
Mar 02, 2021 10.71 11.11 10.07 10.72 177,044 +0.08(+0.75%)
Mar 01, 2021 9.660 10.78 9.640 10.64 133,755 +1.12(+11.76%)
Feb 26, 2021 9.450 9.815 9.380 9.520 65,800 -0.04(-0.42%)
Feb 25, 2021 10.13 10.13 9.540 9.560 50,372 -0.55(-5.44%)
Feb 24, 2021 9.840 10.50 9.840 10.11 63,793 +0.27(+2.74%)
Feb 23, 2021 10.00 10.13 9.560 9.840 68,668 -0.29(-2.86%)
Feb 22, 2021 9.840 10.24 9.670 10.13 124,529 +0.30(+3.05%)
Feb 19, 2021 9.640 10.08 9.640 9.830 82,700 +0.14(+1.44%)
Feb 18, 2021 9.660 9.867 9.610 9.690 61,002 +0.07(+0.73%)
Feb 17, 2021 9.740 9.795 9.490 9.620 58,210 -0.18(-1.84%)
Feb 16, 2021 9.970 9.970 9.750 9.800 91,216 -0.02(-0.20%)
Feb 12, 2021 9.800 10.20 9.750 9.820 106,000 -0.06(-0.61%)
Feb 11, 2021 10.46 10.55 9.750 9.880 216,995 -0.52(-5.00%)
Feb 10, 2021 10.54 10.55 9.860 10.40 141,433 +0.01(+0.10%)
Feb 09, 2021 10.27 10.76 10.00 10.39 65,643 +0.22(+2.16%)
Feb 08, 2021 9.820 10.23 9.820 10.17 84,515 +0.35(+3.56%)
Feb 05, 2021 10.28 10.28 9.660 9.820 66,300 -0.28(-2.77%)
Feb 04, 2021 10.10 10.31 9.900 10.10 91,740 +0.01(+0.10%)
Feb 03, 2021 10.10 10.15 9.810 10.09 84,251 +0.06(+0.60%)
Feb 02, 2021 9.490 10.15 9.490 10.03 158,460 +0.57(+6.03%)
Feb 01, 2021 9.350 9.520 9.070 9.460 137,113 +0.32(+3.50%)
Jan 29, 2021 9.350 9.430 9.080 9.140 76,800 -0.14(-1.51%)
Jan 28, 2021 9.560 9.610 9.270 9.280 100,416 -0.05(-0.54%)
Jan 27, 2021 9.795 9.795 9.120 9.330 61,473 -0.27(-2.81%)
Jan 26, 2021 9.700 9.790 9.560 9.600 49,849 -0.08(-0.83%)
Jan 25, 2021 9.700 9.750 9.560 9.680 61,130 -0.02(-0.21%)
Jan 22, 2021 9.610 9.785 9.600 9.700 52,600 -0.03(-0.31%)
Jan 21, 2021 9.880 9.950 9.700 9.730 36,317 -0.09(-0.92%)
Jan 20, 2021 9.930 10.10 9.770 9.820 48,155 -0.05(-0.51%)
Jan 19, 2021 9.990 10.10 9.690 9.870 106,742 -0.12(-1.20%)
Jan 15, 2021 9.900 10.07 9.860 9.990 34,700 -0.01(-0.10%)
Jan 14, 2021 9.930 10.22 9.910 10.00 89,642 +0.04(+0.40%)
Jan 13, 2021 10.29 10.29 9.840 9.960 36,451 -0.41(-3.95%)
Jan 12, 2021 9.990 10.40 9.920 10.37 41,461 +0.29(+2.88%)
Jan 11, 2021 9.820 10.11 9.703 10.08 63,573 +0.11(+1.10%)
Jan 08, 2021 10.06 10.06 9.740 9.970 41,500 -0.05(-0.50%)
Jan 07, 2021 10.32 10.32 9.870 10.02 41,267 -0.30(-2.91%)
Jan 06, 2021 9.970 10.42 9.900 10.32 49,683 +0.48(+4.88%)
Jan 05, 2021 9.810 9.975 9.740 9.840 51,424 -0.05(-0.51%)
Jan 04, 2021 9.890 9.970 9.550 9.890 52,046 +0.01(+0.10%)
Dec 31, 2020 9.880 9.880 9.880 52,123 +0.04(+0.41%)
Dec 30, 2020 9.790 10.05 9.690 9.840 52,123 +0.01(+0.10%)
Dec 29, 2020 10.03 10.07 9.700 9.830 30,085 -0.06(-0.61%)
Dec 28, 2020 9.610 9.980 9.530 9.890 78,281 +0.54(+5.78%)
Dec 24, 2020 9.740 9.740 9.300 9.350 22,900 -0.20(-2.09%)
Dec 23, 2020 9.200 9.645 9.200 9.550 43,331 +0.41(+4.49%)
Dec 22, 2020 9.730 9.730 8.910 9.140 101,592 -0.42(-4.39%)
Dec 21, 2020 9.180 9.670 9.030 9.560 65,420 +0.53(+5.87%)
Dec 18, 2020 10.02 10.09 9.030 9.030 165,800 -1.14(-11.21%)
Dec 17, 2020 10.10 10.23 10.01 10.17 35,109 +0.15(+1.50%)
Dec 16, 2020 10.10 10.11 9.860 10.02 72,241 -0.09(-0.89%)
Dec 15, 2020 10.03 10.25 9.990 10.11 46,339 +0.09(+0.90%)
Dec 14, 2020 10.32 10.32 9.910 10.02 48,122 -0.14(-1.38%)
Dec 11, 2020 10.22 10.29 10.08 10.16 16,000 -0.08(-0.78%)
Dec 10, 2020 9.980 10.29 9.980 10.24 22,786 +0.28(+2.81%)
Dec 09, 2020 10.22 10.22 9.910 9.960 47,989 -0.26(-2.54%)
Dec 08, 2020 10.09 10.39 10.05 10.22 32,023 +0.17(+1.69%)
Dec 07, 2020 10.39 10.47 10.05 10.05 24,732 -0.34(-3.27%)
Dec 04, 2020 10.17 10.45 10.10 10.39 27,600 +0.32(+3.18%)
Dec 03, 2020 10.48 10.48 10.03 10.07 43,276 -0.27(-2.61%)
Dec 02, 2020 10.39 10.75 10.29 10.34 51,882 -0.02(-0.19%)
Dec 01, 2020 10.17 10.44 10.01 10.36 42,783 +0.39(+3.91%)
Nov 30, 2020 10.33 10.45 9.910 9.970 57,179 -0.50(-4.78%)
Nov 27, 2020 10.50 10.54 10.30 10.47 29,400 +0.11(+1.06%)
Nov 25, 2020 10.92 10.92 10.36 10.36 70,500 -0.56(-5.13%)
Nov 24, 2020 10.82 11.30 10.66 10.92 42,261 +0.06(+0.55%)
Nov 23, 2020 10.92 11.05 10.71 10.86 31,128 -0.02(-0.18%)
Nov 20, 2020 11.20 11.20 10.83 10.88 31,200 -0.48(-4.23%)
Nov 19, 2020 11.04 11.52 11.04 11.36 26,266 +0.30(+2.71%)
Nov 18, 2020 11.66 12.01 10.95 11.06 63,490 -0.57(-4.90%)
Nov 17, 2020 11.38 11.78 11.22 11.63 83,498 +0.28(+2.47%)
Nov 16, 2020 11.44 11.70 11.25 11.35 36,551 +0.14(+1.25%)
Nov 13, 2020 11.24 11.34 11.10 11.21 37,600 +0.03(+0.27%)
Nov 12, 2020 11.21 11.34 11.04 11.18 25,067 -0.01(-0.09%)
Nov 11, 2020 11.47 11.74 10.77 11.19 53,763 -0.30(-2.61%)
Nov 10, 2020 12.12 12.12 10.83 11.49 100,260 +0.28(+2.50%)
Nov 09, 2020 11.00 11.61 10.48 11.21 120,473 +0.67(+6.36%)
Nov 06, 2020 10.70 11.03 10.36 10.54 49,100 -0.08(-0.75%)
Nov 05, 2020 10.47 11.07 10.29 10.62 35,111 +0.35(+3.41%)
Nov 04, 2020 10.65 10.65 10.17 10.27 11,313 -0.41(-3.84%)
Nov 03, 2020 10.32 10.74 10.32 10.68 27,866 +0.49(+4.81%)
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.