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

Co-Diagnostics Inc (NQ: CODX )

1.183 -0.017 (-1.41%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 15, 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 (%)
Jul 30, 2021 9.830 10.98 9.830 10.11 2,569,645 +0.28(+2.85%)
Jul 29, 2021 9.970 10.15 9.630 9.830 647,278 -0.03(-0.30%)
Jul 28, 2021 9.650 10.36 9.520 9.860 996,840 +0.28(+2.92%)
Jul 27, 2021 9.350 10.11 8.950 9.580 1,641,906 +0.32(+3.46%)
Jul 26, 2021 9.200 9.619 9.000 9.260 936,009 +0.14(+1.54%)
Jul 23, 2021 9.860 9.900 8.920 9.120 2,256,912 -1.42(-13.47%)
Jul 22, 2021 8.870 11.20 8.610 10.54 13,574,403 +1.84(+21.15%)
Jul 21, 2021 8.140 8.780 7.880 8.700 846,261 +0.62(+7.67%)
Jul 20, 2021 8.470 8.680 7.790 8.080 1,435,444 -0.54(-6.26%)
Jul 19, 2021 7.860 9.150 7.690 8.620 4,400,742 +0.76(+9.67%)
Jul 16, 2021 7.700 7.980 7.620 7.860 334,542 +0.24(+3.15%)
Jul 15, 2021 7.460 7.720 7.349 7.620 349,367 +0.14(+1.87%)
Jul 14, 2021 8.120 8.160 7.480 7.480 574,619 -0.62(-7.65%)
Jul 13, 2021 8.060 8.290 8.060 8.100 316,525 -0.01(-0.12%)
Jul 12, 2021 8.110 8.181 7.960 8.110 236,885 -0.03(-0.37%)
Jul 09, 2021 8.030 8.260 7.980 8.140 250,713 +0.11(+1.37%)
Jul 08, 2021 7.890 8.140 7.770 8.030 349,572 -0.07(-0.86%)
Jul 07, 2021 8.180 8.219 7.930 8.100 481,383 -0.07(-0.86%)
Jul 06, 2021 8.180 8.253 8.040 8.170 427,342 -0.04(-0.49%)
Jul 02, 2021 8.360 8.390 8.045 8.210 319,141 -0.10(-1.20%)
Jul 01, 2021 8.300 8.400 8.100 8.310 559,084 +0.06(+0.73%)
Jun 30, 2021 8.830 8.865 8.210 8.250 683,416 -0.66(-7.41%)
Jun 29, 2021 9.080 9.260 8.760 8.910 410,094 -0.18(-1.98%)
Jun 28, 2021 8.660 9.180 8.620 9.090 825,820 +0.53(+6.19%)
Jun 25, 2021 8.690 8.870 8.490 8.560 4,150,480 -0.14(-1.61%)
Jun 24, 2021 8.570 8.770 8.516 8.700 403,364 +0.21(+2.47%)
Jun 23, 2021 8.330 8.570 8.290 8.490 449,349 +0.16(+1.92%)
Jun 22, 2021 8.110 8.420 8.100 8.330 362,242 +0.14(+1.71%)
Jun 21, 2021 8.100 8.210 7.910 8.190 756,515 +0.09(+1.11%)
Jun 18, 2021 7.990 8.480 7.970 8.100 1,496,763 +0.04(+0.50%)
Jun 17, 2021 8.500 8.590 7.789 8.060 1,629,205 -0.43(-5.06%)
Jun 16, 2021 8.690 8.735 8.340 8.490 463,289 -0.16(-1.85%)
Jun 15, 2021 8.900 8.980 8.420 8.650 675,096 -0.19(-2.15%)
Jun 14, 2021 8.950 9.100 8.835 8.840 381,868 +0.01(+0.11%)
Jun 11, 2021 8.960 9.000 8.770 8.830 361,166 +0.03(+0.34%)
Jun 10, 2021 9.010 9.040 8.560 8.800 617,454 -0.20(-2.22%)
Jun 09, 2021 8.680 9.430 8.640 9.000 2,158,137 +0.43(+5.02%)
Jun 08, 2021 8.810 8.900 8.330 8.570 650,318 -0.14(-1.61%)
Jun 07, 2021 8.350 8.925 8.280 8.710 816,873 +0.32(+3.81%)
Jun 04, 2021 8.020 8.430 7.980 8.390 900,880 +0.36(+4.48%)
Jun 03, 2021 8.000 8.185 7.780 8.030 787,629 -0.04(-0.50%)
Jun 02, 2021 8.130 8.140 7.810 8.070 943,068 -0.03(-0.37%)
Jun 01, 2021 8.100 8.270 8.000 8.100 615,926 +0.03(+0.37%)
May 28, 2021 7.990 8.300 7.990 8.070 593,515 +0.15(+1.89%)
May 27, 2021 8.170 8.340 7.900 7.920 1,058,308 -0.27(-3.30%)
May 26, 2021 7.970 8.330 7.830 8.190 525,128 +0.30(+3.80%)
May 25, 2021 8.000 8.090 7.800 7.890 626,621 -0.14(-1.74%)
May 24, 2021 8.430 8.460 8.000 8.030 604,970 -0.41(-4.86%)
May 21, 2021 9.040 9.040 8.440 8.440 773,287 -0.50(-5.59%)
May 20, 2021 8.580 9.070 8.580 8.940 681,897 +0.38(+4.44%)
May 19, 2021 8.600 8.740 8.420 8.560 644,444 -0.24(-2.73%)
May 18, 2021 8.400 8.890 8.270 8.800 746,067 +0.39(+4.64%)
May 17, 2021 8.400 8.540 8.050 8.410 798,945 -0.05(-0.59%)
May 14, 2021 7.660 8.600 7.500 8.460 2,174,971 +1.30(+18.16%)
May 13, 2021 7.400 7.550 7.010 7.160 1,090,945 -0.15(-2.05%)
May 12, 2021 7.630 7.753 7.280 7.310 723,780 -0.39(-5.06%)
May 11, 2021 7.460 7.850 7.390 7.700 728,662 +0.08(+1.05%)
May 10, 2021 8.160 8.195 7.620 7.620 702,218 -0.52(-6.39%)
May 07, 2021 8.160 8.350 8.090 8.140 571,646 +0.02(+0.25%)
May 06, 2021 8.370 8.400 7.920 8.120 783,658 -0.28(-3.33%)
May 05, 2021 8.470 8.650 8.240 8.400 502,890 -0.06(-0.71%)
May 04, 2021 8.330 8.480 7.920 8.460 846,773 +0.19(+2.30%)
May 03, 2021 8.850 8.870 8.190 8.270 972,327 -0.59(-6.66%)
Apr 30, 2021 8.840 8.960 8.700 8.860 833,700 -0.02(-0.23%)
Apr 29, 2021 9.050 9.110 8.660 8.880 738,058 -0.18(-1.99%)
Apr 28, 2021 8.810 9.210 8.640 9.060 648,807 +0.23(+2.60%)
Apr 27, 2021 9.250 9.250 8.730 8.830 740,540 -0.33(-3.60%)
Apr 26, 2021 8.960 9.230 8.640 9.160 662,947 +0.21(+2.35%)
Apr 23, 2021 8.790 9.047 8.710 8.950 570,300 +0.05(+0.56%)
Apr 22, 2021 8.740 9.110 8.530 8.900 690,463 +0.19(+2.18%)
Apr 21, 2021 8.160 8.790 8.150 8.710 639,249 +0.52(+6.35%)
Apr 20, 2021 8.540 8.960 8.100 8.190 1,192,522 -0.61(-6.93%)
Apr 19, 2021 8.900 9.140 8.510 8.800 626,123 -0.07(-0.79%)
Apr 16, 2021 8.930 8.970 8.570 8.870 748,100 -0.06(-0.67%)
Apr 15, 2021 9.440 9.620 8.780 8.930 806,484 -0.47(-5.00%)
Apr 14, 2021 9.383 9.870 9.260 9.400 798,186 -0.14(-1.47%)
Apr 13, 2021 8.880 9.690 8.860 9.540 1,398,011 +0.75(+8.53%)
Apr 12, 2021 9.050 9.050 8.610 8.790 849,305 -0.31(-3.41%)
Apr 09, 2021 9.230 9.270 8.860 9.100 725,600 -0.20(-2.15%)
Apr 08, 2021 9.400 9.570 9.100 9.300 734,325 +0.05(+0.54%)
Apr 07, 2021 9.180 9.800 9.030 9.250 1,233,441 -0.02(-0.22%)
Apr 06, 2021 9.450 9.590 9.220 9.270 534,710 -0.14(-1.49%)
Apr 05, 2021 9.820 9.820 9.120 9.410 949,022 -0.15(-1.57%)
Apr 01, 2021 9.680 9.913 9.460 9.560 942,800 +0.02(+0.21%)
Mar 31, 2021 8.710 9.650 8.710 9.540 1,916,471 +1.00(+11.71%)
Mar 30, 2021 8.490 8.670 7.860 8.540 2,454,113 +0.02(+0.23%)
Mar 29, 2021 9.570 9.940 8.470 8.520 2,998,806 -1.18(-12.16%)
Mar 26, 2021 11.11 11.13 9.570 9.700 3,822,000 -2.42(-19.97%)
Mar 25, 2021 12.16 12.64 11.80 12.12 1,643,698 -0.28(-2.26%)
Mar 24, 2021 13.81 13.91 12.34 12.40 911,693 -1.21(-8.89%)
Mar 23, 2021 14.66 14.67 13.44 13.61 765,812 -0.92(-6.33%)
Mar 22, 2021 14.05 14.97 14.02 14.53 839,013 +0.48(+3.42%)
Mar 19, 2021 13.85 14.16 13.40 14.05 795,900 +0.36(+2.63%)
Mar 18, 2021 13.50 14.50 13.41 13.69 813,079 +0.09(+0.66%)
Mar 17, 2021 13.37 13.88 12.67 13.60 622,361 +0.14(+1.04%)
Mar 16, 2021 13.73 14.00 13.11 13.46 513,404 -0.26(-1.90%)
Mar 15, 2021 14.00 14.30 13.56 13.72 765,980 -0.22(-1.58%)
Mar 12, 2021 13.00 14.35 12.70 13.94 1,060,800 +0.51(+3.80%)
Mar 11, 2021 12.65 13.45 12.34 13.43 1,011,468 +0.97(+7.78%)
Mar 10, 2021 13.70 14.03 12.37 12.46 1,668,385 -1.03(-7.64%)
Mar 09, 2021 12.79 13.74 12.75 13.49 927,745 +1.10(+8.88%)
Mar 08, 2021 12.19 12.94 11.94 12.39 630,477 +0.05(+0.41%)
Mar 05, 2021 13.66 13.74 11.07 12.34 1,496,300 -0.86(-6.52%)
Mar 04, 2021 14.18 14.35 12.40 13.20 1,573,354 -1.11(-7.76%)
Mar 03, 2021 14.37 14.60 13.67 14.31 1,159,694 +0.42(+3.02%)
Mar 02, 2021 14.01 14.54 13.66 13.89 1,131,787 +0.00(+0.00%)
Mar 01, 2021 14.25 14.29 13.06 13.89 1,474,774 +0.13(+0.94%)
Feb 26, 2021 15.37 15.73 13.63 13.76 1,386,900 -1.64(-10.65%)
Feb 25, 2021 16.34 17.02 15.16 15.40 1,153,629 -1.28(-7.67%)
Feb 24, 2021 16.17 16.87 15.52 16.68 1,772,253 +1.68(+11.20%)
Feb 23, 2021 14.52 15.01 13.61 15.00 2,007,818 -0.82(-5.18%)
Feb 22, 2021 16.61 16.74 15.52 15.82 1,680,287 -1.22(-7.16%)
Feb 19, 2021 16.00 17.12 15.34 17.04 1,649,300 +1.12(+7.04%)
Feb 18, 2021 17.06 17.11 15.80 15.92 1,192,221 -1.23(-7.17%)
Feb 17, 2021 18.13 18.15 16.89 17.15 1,175,975 -1.00(-5.51%)
Feb 16, 2021 17.01 18.45 16.32 18.15 1,648,196 +1.16(+6.83%)
Feb 12, 2021 16.31 17.59 15.90 16.99 1,219,300 +0.79(+4.88%)
Feb 11, 2021 17.61 17.80 15.91 16.20 2,100,977 -1.75(-9.75%)
Feb 10, 2021 20.36 20.43 17.00 17.95 3,494,450 -1.26(-6.56%)
Feb 09, 2021 17.73 20.69 17.46 19.21 5,170,506 +2.26(+13.33%)
Feb 08, 2021 15.85 16.99 15.50 16.95 1,989,942 +1.50(+9.71%)
Feb 05, 2021 15.96 16.05 14.80 15.45 1,324,800 -0.17(-1.09%)
Feb 04, 2021 14.71 16.18 14.36 15.62 2,484,961 +0.99(+6.77%)
Feb 03, 2021 13.91 14.65 13.80 14.63 1,292,983 +0.74(+5.33%)
Feb 02, 2021 14.95 15.10 13.25 13.89 2,071,034 -0.36(-2.53%)
Feb 01, 2021 12.94 15.08 12.64 14.25 3,790,548 +1.41(+10.98%)
Jan 29, 2021 12.94 13.25 12.47 12.84 1,287,600 +0.20(+1.58%)
Jan 28, 2021 13.08 13.69 12.38 12.64 1,505,528 -0.50(-3.81%)
Jan 27, 2021 12.40 13.73 12.15 13.14 2,644,404 +0.66(+5.29%)
Jan 26, 2021 12.14 12.69 12.03 12.48 1,577,079 +0.40(+3.31%)
Jan 25, 2021 11.68 12.47 11.24 12.08 2,341,822 +0.32(+2.72%)
Jan 22, 2021 11.89 12.04 11.56 11.76 721,200 -0.10(-0.84%)
Jan 21, 2021 11.83 11.98 11.46 11.86 1,002,757 -0.03(-0.25%)
Jan 20, 2021 11.90 12.11 11.41 11.89 1,246,306 +0.08(+0.68%)
Jan 19, 2021 11.00 12.02 10.82 11.81 2,708,049 +1.27(+12.05%)
Jan 15, 2021 10.40 11.18 10.36 10.54 2,086,100 +0.38(+3.74%)
Jan 14, 2021 10.13 10.48 10.08 10.16 1,059,961 +0.09(+0.89%)
Jan 13, 2021 10.13 10.23 9.710 10.07 1,397,369 -0.24(-2.33%)
Jan 12, 2021 10.42 10.42 9.900 10.31 1,487,623 -0.15(-1.43%)
Jan 11, 2021 11.00 11.00 10.11 10.46 1,589,262 -0.56(-5.08%)
Jan 08, 2021 10.86 11.19 10.71 11.02 1,677,700 +0.24(+2.23%)
Jan 07, 2021 10.73 11.17 10.60 10.78 1,356,959 +0.24(+2.28%)
Jan 06, 2021 10.48 10.95 10.10 10.54 1,725,362 +0.15(+1.44%)
Jan 05, 2021 9.790 10.64 9.790 10.39 1,075,396 +0.42(+4.21%)
Jan 04, 2021 9.300 10.01 9.100 9.970 988,963 +0.67(+7.20%)
Dec 31, 2020 9.300 9.300 9.300 908,455 -0.43(-4.42%)
Dec 30, 2020 9.860 9.930 9.600 9.730 908,455 -0.06(-0.61%)
Dec 29, 2020 10.03 10.10 9.010 9.790 2,584,670 -0.25(-2.49%)
Dec 28, 2020 10.84 10.85 10.00 10.04 1,766,201 -0.80(-7.38%)
Dec 24, 2020 10.86 11.18 10.72 10.84 509,000 -0.08(-0.73%)
Dec 23, 2020 11.31 11.31 10.85 10.92 919,311 -0.34(-3.02%)
Dec 22, 2020 11.53 12.03 11.02 11.26 1,457,357 -0.19(-1.66%)
Dec 21, 2020 11.30 11.60 11.21 11.45 1,416,750 +0.35(+3.15%)
Dec 18, 2020 10.95 11.37 10.85 11.10 1,416,600 +0.24(+2.21%)
Dec 17, 2020 10.68 11.26 10.68 10.86 1,166,826 +0.19(+1.78%)
Dec 16, 2020 10.97 11.05 10.63 10.67 881,223 -0.35(-3.18%)
Dec 15, 2020 10.44 11.28 10.38 11.02 1,366,010 +0.36(+3.38%)
Dec 14, 2020 10.10 11.10 10.05 10.66 2,300,858 +0.47(+4.61%)
Dec 11, 2020 10.40 10.55 9.920 10.19 907,900 -0.27(-2.58%)
Dec 10, 2020 10.18 10.54 10.03 10.46 1,015,742 +0.31(+3.05%)
Dec 09, 2020 10.32 10.41 10.00 10.15 1,707,579 -0.21(-2.03%)
Dec 08, 2020 10.76 10.79 10.31 10.36 1,135,174 -0.30(-2.81%)
Dec 07, 2020 11.07 11.22 10.65 10.66 1,208,380 -0.38(-3.44%)
Dec 04, 2020 10.87 11.21 10.79 11.04 1,119,500 +0.20(+1.85%)
Dec 03, 2020 10.90 11.04 10.65 10.84 1,228,111 -0.13(-1.19%)
Dec 02, 2020 10.80 11.30 10.62 10.97 1,106,698 -0.09(-0.81%)
Dec 01, 2020 11.66 11.70 10.84 11.06 2,010,716 -0.66(-5.63%)
Nov 30, 2020 11.81 11.90 11.13 11.72 1,465,955 -0.17(-1.43%)
Nov 27, 2020 12.15 12.17 11.60 11.89 1,506,200 -0.25(-2.06%)
Nov 25, 2020 10.50 13.80 10.24 12.14 10,890,100 +1.58(+14.96%)
Nov 24, 2020 10.42 10.76 9.800 10.56 3,333,249 +0.07(+0.67%)
Nov 23, 2020 11.00 11.07 10.25 10.49 2,738,606 -0.60(-5.41%)
Nov 20, 2020 11.00 11.49 10.93 11.09 2,008,600 +0.22(+2.02%)
Nov 19, 2020 11.50 11.62 10.80 10.87 3,024,389 -0.57(-4.98%)
Nov 18, 2020 11.58 11.98 11.32 11.44 2,264,843 -0.45(-3.78%)
Nov 17, 2020 11.87 12.12 11.11 11.89 5,427,076 -1.70(-12.51%)
Nov 16, 2020 13.80 14.73 13.22 13.59 4,811,882 -1.39(-9.28%)
Nov 13, 2020 15.75 16.96 14.80 14.98 4,626,800 -0.21(-1.38%)
Nov 12, 2020 14.00 15.55 13.18 15.19 3,440,122 +1.89(+14.21%)
Nov 11, 2020 12.02 13.61 12.02 13.30 2,107,079 +1.54(+13.10%)
Nov 10, 2020 11.30 12.39 11.10 11.76 1,632,826 +0.27(+2.35%)
Nov 09, 2020 12.85 13.20 10.66 11.49 4,140,087 -2.95(-20.43%)
Nov 06, 2020 14.34 14.50 14.06 14.44 636,200 -0.06(-0.41%)
Nov 05, 2020 14.61 14.73 13.96 14.50 907,885 +0.28(+1.97%)
Nov 04, 2020 14.00 14.56 13.91 14.22 693,924 +0.20(+1.43%)
Nov 03, 2020 13.53 14.15 13.35 14.02 913,199 +0.75(+5.65%)
Nov 02, 2020 13.50 13.75 12.92 13.27 1,017,947 -0.14(-1.04%)
Oct 30, 2020 13.82 13.95 12.88 13.41 1,237,600 -0.40(-2.90%)
Oct 29, 2020 13.60 14.20 13.16 13.81 933,095 +0.21(+1.54%)
Oct 28, 2020 13.89 14.05 13.30 13.60 1,080,920 -0.63(-4.43%)
Oct 27, 2020 13.61 14.38 13.10 14.23 1,814,249 +0.19(+1.35%)
Oct 26, 2020 12.56 15.06 12.55 14.04 9,239,408 +1.58(+12.68%)
Oct 23, 2020 12.20 12.51 11.86 12.46 1,041,200 +0.34(+2.81%)
Oct 22, 2020 12.63 12.66 11.90 12.12 1,124,029 -0.49(-3.89%)
Oct 21, 2020 13.18 13.39 12.53 12.61 802,358 -0.69(-5.19%)
Oct 20, 2020 13.64 13.73 13.01 13.30 814,300 -0.32(-2.35%)
Oct 19, 2020 13.98 14.20 13.58 13.62 677,117 -0.38(-2.71%)
Oct 16, 2020 14.18 14.18 13.81 14.00 576,800 -0.07(-0.50%)
Oct 15, 2020 13.84 14.24 13.65 14.07 560,019 -0.19(-1.33%)
Oct 14, 2020 14.65 14.70 14.18 14.26 768,456 -0.39(-2.66%)
Oct 13, 2020 14.23 14.85 13.95 14.65 1,033,205 +0.43(+3.02%)
Oct 12, 2020 14.45 14.46 13.78 14.22 759,238 -0.20(-1.39%)
Oct 09, 2020 14.32 14.58 14.16 14.42 709,100 +0.01(+0.07%)
Oct 08, 2020 14.75 14.90 14.07 14.41 1,368,997 -0.39(-2.64%)
Oct 07, 2020 14.55 14.86 14.41 14.80 874,197 +0.45(+3.14%)
Oct 06, 2020 14.83 15.39 14.27 14.35 2,196,216 -0.48(-3.24%)
Oct 05, 2020 13.75 14.89 13.45 14.83 2,170,649 +0.87(+6.23%)
Oct 02, 2020 13.96 14.98 13.11 13.96 6,451,400 +0.99(+7.63%)
Oct 01, 2020 13.50 13.73 12.86 12.97 1,209,921 -0.62(-4.56%)
Sep 30, 2020 13.76 14.03 13.42 13.59 1,080,588 -0.30(-2.16%)
Sep 29, 2020 13.99 14.43 13.81 13.89 939,464 -0.31(-2.18%)
Sep 28, 2020 14.18 14.47 13.20 14.20 2,044,563 -0.14(-0.98%)
Sep 25, 2020 13.92 14.48 13.54 14.34 1,483,600 +0.56(+4.06%)
Sep 24, 2020 14.26 14.89 13.66 13.78 2,737,140 +0.33(+2.45%)
Sep 23, 2020 14.91 14.97 13.40 13.45 2,146,133 -1.48(-9.91%)
Sep 22, 2020 15.30 15.54 14.61 14.93 2,083,026 -0.37(-2.42%)
Sep 21, 2020 14.57 15.44 14.30 15.30 2,122,715 +0.48(+3.24%)
Sep 18, 2020 14.15 14.99 14.07 14.82 2,389,100 +0.51(+3.56%)
Sep 17, 2020 13.44 14.93 13.22 14.31 3,358,681 +0.45(+3.25%)
Sep 16, 2020 12.26 14.04 12.26 13.86 5,225,267 +1.37(+10.97%)
Sep 15, 2020 12.78 13.00 12.33 12.49 1,774,091 -0.19(-1.50%)
Sep 14, 2020 13.64 13.70 11.82 12.68 6,384,618 -1.03(-7.51%)
Sep 11, 2020 11.75 14.17 11.75 13.71 21,443,600 +2.09(+17.99%)
Sep 10, 2020 10.02 12.72 10.02 11.62 8,669,162 +1.40(+13.70%)
Sep 09, 2020 10.81 11.10 9.560 10.22 5,156,930 -1.48(-12.65%)
Sep 08, 2020 8.900 11.89 8.200 11.70 20,330,488 +3.46(+41.99%)
Sep 04, 2020 9.120 9.290 8.070 8.240 2,784,200 -1.06(-11.40%)
Sep 03, 2020 9.410 9.780 8.970 9.300 2,395,951 -0.48(-4.91%)
Sep 02, 2020 10.36 10.36 9.320 9.780 2,719,868 -0.77(-7.30%)
Sep 01, 2020 10.99 11.15 10.01 10.55 2,485,303 -0.23(-2.13%)
Aug 31, 2020 11.41 11.52 10.58 10.78 2,191,833 -0.64(-5.60%)
Aug 28, 2020 11.18 11.63 10.52 11.42 2,258,300 +0.00(+0.00%)
Aug 27, 2020 11.49 11.99 10.86 11.42 4,949,940 -1.73(-13.16%)
Aug 26, 2020 13.04 13.59 12.76 13.15 1,836,030 +0.11(+0.84%)
Aug 25, 2020 12.76 13.54 12.36 13.04 2,453,146 +0.47(+3.74%)
Aug 24, 2020 14.52 14.58 12.02 12.57 5,360,812 -2.29(-15.41%)
Aug 21, 2020 14.30 15.04 14.08 14.86 2,672,600 +0.47(+3.27%)
Aug 20, 2020 14.83 15.34 14.02 14.39 3,716,966 -0.14(-0.96%)
Aug 19, 2020 15.49 15.70 14.40 14.53 2,822,854 -0.90(-5.83%)
Aug 18, 2020 15.55 16.13 14.92 15.43 3,977,386 -0.30(-1.91%)
Aug 17, 2020 16.51 17.60 15.24 15.73 5,833,339 -0.56(-3.44%)
Aug 14, 2020 17.53 17.70 15.73 16.29 9,872,200 -4.71(-22.43%)
Aug 13, 2020 21.00 22.15 20.61 21.00 5,318,026 +1.43(+7.31%)
Aug 12, 2020 23.33 23.58 19.14 19.57 4,825,669 -3.68(-15.83%)
Aug 11, 2020 24.65 25.10 23.08 23.25 2,253,666 -0.96(-3.97%)
Aug 10, 2020 26.33 26.49 24.06 24.21 2,005,149 -1.52(-5.91%)
Aug 07, 2020 26.52 27.58 25.23 25.73 1,922,900 -0.42(-1.61%)
Aug 06, 2020 27.82 28.19 25.14 26.15 2,440,601 -1.47(-5.32%)
Aug 05, 2020 28.03 28.99 27.30 27.62 2,020,817 -0.13(-0.47%)
Aug 04, 2020 29.57 29.99 27.52 27.75 5,523,968 -3.05(-9.90%)
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.