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

Gaiam Inc (NQ: GAIA )

3.830 -0.250 (-6.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 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%)
Nov 02, 2020 10.16 10.32 9.910 10.19 22,661 +0.05(+0.49%)
Oct 30, 2020 10.60 10.60 9.930 10.14 41,200 -0.42(-3.98%)
Oct 29, 2020 10.06 10.70 9.750 10.56 40,178 +0.39(+3.83%)
Oct 28, 2020 10.10 10.28 9.710 10.17 33,917 -0.09(-0.88%)
Oct 27, 2020 10.39 10.50 10.22 10.26 14,317 -0.09(-0.87%)
Oct 26, 2020 10.49 10.68 10.19 10.35 26,844 -0.21(-1.99%)
Oct 23, 2020 10.37 10.74 10.03 10.56 44,800 +0.31(+3.02%)
Oct 22, 2020 10.60 11.19 10.16 10.25 27,133 -0.28(-2.66%)
Oct 21, 2020 11.34 11.46 10.49 10.53 36,626 -0.91(-7.95%)
Oct 20, 2020 11.38 11.51 11.24 11.44 44,063 +0.14(+1.24%)
Oct 19, 2020 11.37 11.39 11.25 11.30 19,231 +0.04(+0.36%)
Oct 16, 2020 11.01 11.40 11.01 11.26 31,700 +0.13(+1.17%)
Oct 15, 2020 11.27 11.50 10.86 11.13 27,420 -0.16(-1.42%)
Oct 14, 2020 11.36 11.52 11.19 11.29 85,650 -0.15(-1.31%)
Oct 13, 2020 11.22 11.49 11.05 11.44 37,428 +0.16(+1.42%)
Oct 12, 2020 11.38 11.38 11.09 11.28 25,532 -0.04(-0.35%)
Oct 09, 2020 10.73 11.38 10.70 11.32 29,800 +0.79(+7.50%)
Oct 08, 2020 10.39 10.68 10.33 10.53 89,885 +0.20(+1.94%)
Oct 07, 2020 10.25 10.39 10.15 10.33 28,284 +0.34(+3.40%)
Oct 06, 2020 10.09 10.38 9.970 9.990 27,269 -0.03(-0.30%)
Oct 05, 2020 10.03 10.48 9.870 10.02 29,294 +0.08(+0.80%)
Oct 02, 2020 9.900 10.31 9.850 9.940 33,200 -0.13(-1.29%)
Oct 01, 2020 9.880 10.15 9.760 10.07 29,368 +0.24(+2.44%)
Sep 30, 2020 9.910 9.965 9.680 9.830 43,579 -0.08(-0.81%)
Sep 29, 2020 10.05 10.06 9.810 9.910 23,105 -0.12(-1.20%)
Sep 28, 2020 9.570 10.09 9.430 10.03 33,403 +0.47(+4.92%)
Sep 25, 2020 9.400 9.630 9.400 9.560 24,700 +0.16(+1.70%)
Sep 24, 2020 9.600 9.630 9.400 9.400 27,835 -0.28(-2.89%)
Sep 23, 2020 9.650 9.810 9.630 9.680 63,667 +0.02(+0.21%)
Sep 22, 2020 10.14 10.14 9.530 9.660 34,703 -0.38(-3.78%)
Sep 21, 2020 10.27 10.28 9.740 10.04 86,120 -0.42(-4.02%)
Sep 18, 2020 10.37 10.47 9.930 10.46 92,000 +0.24(+2.35%)
Sep 17, 2020 10.07 10.22 9.870 10.22 70,880 +0.00(+0.00%)
Sep 16, 2020 10.00 10.50 10.00 10.22 64,741 +0.26(+2.61%)
Sep 15, 2020 10.06 10.26 9.932 9.960 75,168 -0.06(-0.60%)
Sep 14, 2020 10.42 10.42 9.910 10.02 64,602 -0.34(-3.28%)
Sep 11, 2020 11.42 11.42 10.33 10.36 81,500 -1.02(-8.96%)
Sep 10, 2020 11.57 11.73 11.24 11.38 55,551 -0.13(-1.13%)
Sep 09, 2020 11.01 11.55 10.85 11.51 70,186 +0.56(+5.11%)
Sep 08, 2020 11.63 11.75 10.89 10.95 82,696 -0.80(-6.81%)
Sep 04, 2020 11.34 11.76 10.40 11.75 258,000 +0.52(+4.63%)
Sep 03, 2020 11.69 11.69 10.91 11.23 58,525 -0.48(-4.10%)
Sep 02, 2020 11.96 11.97 11.55 11.71 59,179 +0.04(+0.34%)
Sep 01, 2020 11.75 11.84 11.49 11.67 36,794 -0.03(-0.26%)
Aug 31, 2020 11.93 11.94 11.68 11.70 46,535 -0.23(-1.93%)
Aug 28, 2020 11.74 11.95 11.51 11.93 27,300 +0.27(+2.32%)
Aug 27, 2020 11.58 11.71 11.34 11.66 45,551 +0.07(+0.60%)
Aug 26, 2020 11.81 11.84 11.48 11.59 33,199 -0.11(-0.94%)
Aug 25, 2020 11.84 11.95 11.47 11.70 52,002 +0.07(+0.60%)
Aug 24, 2020 11.74 11.98 11.45 11.63 45,081 -0.01(-0.09%)
Aug 21, 2020 12.09 12.09 11.62 11.64 33,600 -0.52(-4.28%)
Aug 20, 2020 12.23 12.40 12.08 12.16 57,621 -0.09(-0.73%)
Aug 19, 2020 12.15 12.38 12.08 12.25 52,382 +0.02(+0.16%)
Aug 18, 2020 11.95 12.34 11.77 12.23 61,550 +0.32(+2.69%)
Aug 17, 2020 11.59 11.95 11.46 11.91 48,797 +0.34(+2.94%)
Aug 14, 2020 11.44 11.66 11.41 11.57 27,100 +0.10(+0.87%)
Aug 13, 2020 11.33 11.54 11.29 11.47 30,731 +0.11(+0.97%)
Aug 12, 2020 11.70 11.81 11.28 11.36 51,385 -0.38(-3.24%)
Aug 11, 2020 11.71 12.05 11.63 11.74 70,455 -0.01(-0.09%)
Aug 10, 2020 12.42 12.49 11.18 11.75 140,459 -0.60(-4.86%)
Aug 07, 2020 12.30 12.79 12.12 12.35 154,800 +0.39(+3.26%)
Aug 06, 2020 11.61 12.18 11.61 11.96 150,049 +0.33(+2.84%)
Aug 05, 2020 11.50 11.90 11.44 11.63 170,159 +0.13(+1.13%)
Aug 04, 2020 10.43 11.77 9.920 11.50 467,660 +1.50(+15.00%)
Aug 03, 2020 9.250 10.21 9.250 10.00 262,172 +0.82(+8.93%)
Jul 31, 2020 9.400 9.530 9.120 9.180 109,200 -0.21(-2.24%)
Jul 30, 2020 9.110 9.390 9.110 9.390 45,861 +0.14(+1.51%)
Jul 29, 2020 9.000 9.360 9.000 9.250 48,874 +0.17(+1.87%)
Jul 28, 2020 9.040 9.200 8.960 9.080 56,074 +0.02(+0.22%)
Jul 27, 2020 9.100 9.160 9.010 9.060 21,012 +0.01(+0.11%)
Jul 24, 2020 9.460 9.510 9.000 9.050 72,500 -0.34(-3.62%)
Jul 23, 2020 9.230 9.770 9.230 9.390 95,623 +0.11(+1.19%)
Jul 22, 2020 9.270 9.369 9.100 9.280 35,093 +0.04(+0.43%)
Jul 21, 2020 9.050 9.380 8.910 9.240 35,447 +0.19(+2.10%)
Jul 20, 2020 9.120 9.170 8.970 9.050 34,115 -0.02(-0.22%)
Jul 17, 2020 8.980 9.290 8.970 9.070 37,900 +0.10(+1.11%)
Jul 16, 2020 8.940 9.140 8.910 8.970 39,759 -0.03(-0.33%)
Jul 15, 2020 9.200 9.250 8.880 9.000 104,058 -0.06(-0.66%)
Jul 14, 2020 8.630 9.060 8.560 9.060 55,111 +0.41(+4.74%)
Jul 13, 2020 8.700 8.850 8.495 8.650 71,689 -0.06(-0.69%)
Jul 10, 2020 8.430 8.900 8.360 8.710 75,400 +0.33(+3.94%)
Jul 09, 2020 8.460 8.460 8.110 8.380 66,371 +0.01(+0.12%)
Jul 08, 2020 8.570 8.715 8.280 8.370 25,213 -0.21(-2.45%)
Jul 07, 2020 8.890 8.990 8.450 8.580 33,218 -0.37(-4.13%)
Jul 06, 2020 9.000 9.010 8.810 8.950 80,025 -0.01(-0.11%)
Jul 02, 2020 8.690 9.010 8.500 8.960 84,700 +0.41(+4.80%)
Jul 01, 2020 8.410 8.750 8.410 8.550 70,437 +0.17(+2.03%)
Jun 30, 2020 8.210 8.460 8.180 8.380 46,174 +0.09(+1.09%)
Jun 29, 2020 7.870 8.584 7.870 8.290 85,737 +0.47(+6.01%)
Jun 26, 2020 8.390 8.500 7.820 7.820 198,300 -0.58(-6.90%)
Jun 25, 2020 8.380 8.600 8.280 8.400 91,990 -0.07(-0.83%)
Jun 24, 2020 8.410 8.530 8.120 8.470 51,122 -0.01(-0.12%)
Jun 23, 2020 8.230 8.560 8.190 8.480 57,604 +0.31(+3.79%)
Jun 22, 2020 8.070 8.520 7.880 8.170 78,622 +0.10(+1.18%)
Jun 19, 2020 8.240 8.420 8.050 8.075 113,500 -0.12(-1.52%)
Jun 18, 2020 8.320 8.690 8.200 8.200 73,756 -0.15(-1.80%)
Jun 17, 2020 8.480 8.750 8.320 8.350 42,005 -0.13(-1.53%)
Jun 16, 2020 8.760 8.770 8.260 8.480 86,677 -0.16(-1.85%)
Jun 15, 2020 8.510 8.900 8.440 8.640 62,715 +0.00(+0.00%)
Jun 12, 2020 8.900 8.950 8.380 8.640 64,500 +0.00(+0.00%)
Jun 11, 2020 8.890 9.169 8.410 8.640 114,846 -0.57(-6.19%)
Jun 10, 2020 9.270 9.695 8.750 9.210 170,977 -0.24(-2.54%)
Jun 09, 2020 8.200 9.780 7.860 9.450 631,310 +1.25(+15.24%)
Jun 08, 2020 8.180 8.430 8.130 8.200 85,849 +0.19(+2.37%)
Jun 05, 2020 7.790 8.180 7.750 8.010 64,400 +0.26(+3.35%)
Jun 04, 2020 7.670 7.940 7.670 7.750 50,091 +0.08(+1.04%)
Jun 03, 2020 7.500 7.870 7.500 7.670 61,760 +0.21(+2.82%)
Jun 02, 2020 7.720 7.875 7.290 7.460 149,566 -0.20(-2.61%)
Jun 01, 2020 7.870 7.946 7.640 7.660 100,261 -0.17(-2.17%)
May 29, 2020 7.850 7.910 7.630 7.830 94,400 -0.01(-0.13%)
May 28, 2020 7.890 8.260 7.800 7.840 88,712 -0.17(-2.12%)
May 27, 2020 8.130 8.130 7.900 8.010 153,505 -0.13(-1.60%)
May 26, 2020 8.420 8.480 8.130 8.140 83,399 -0.24(-2.86%)
May 22, 2020 8.450 8.570 8.310 8.380 82,600 -0.09(-1.06%)
May 21, 2020 8.430 8.600 8.180 8.470 59,811 +0.01(+0.12%)
May 20, 2020 8.380 8.645 8.290 8.460 82,013 +0.08(+0.95%)
May 19, 2020 8.720 8.920 8.330 8.380 122,145 -0.35(-4.01%)
May 18, 2020 9.200 9.380 8.690 8.730 80,662 -0.24(-2.68%)
May 15, 2020 8.580 9.080 8.460 8.970 73,200 +0.37(+4.30%)
May 14, 2020 8.470 8.620 8.210 8.600 76,938 -0.15(-1.71%)
May 13, 2020 8.470 8.810 8.340 8.750 68,777 +0.28(+3.31%)
May 12, 2020 8.590 8.740 8.360 8.470 67,357 -0.01(-0.12%)
May 11, 2020 8.760 8.760 8.190 8.480 121,965 -0.35(-3.96%)
May 08, 2020 9.000 9.250 8.750 8.830 86,000 -0.11(-1.23%)
May 07, 2020 8.900 9.270 8.820 8.940 119,734 +0.08(+0.90%)
May 06, 2020 9.220 9.400 8.770 8.860 68,769 -0.36(-3.90%)
May 05, 2020 9.420 9.760 9.070 9.220 86,251 -0.04(-0.43%)
May 04, 2020 8.860 9.300 8.580 9.260 67,106 +0.41(+4.63%)
May 01, 2020 8.860 9.060 8.620 8.850 92,300 -0.24(-2.64%)
Apr 30, 2020 8.950 9.240 8.820 9.090 81,647 +0.09(+1.00%)
Apr 29, 2020 9.050 9.635 8.900 9.000 206,837 +0.18(+2.04%)
Apr 28, 2020 9.010 9.600 8.530 8.820 444,337 -1.34(-13.19%)
Apr 27, 2020 9.940 10.36 9.880 10.16 315,501 +0.55(+5.72%)
Apr 24, 2020 9.040 9.700 8.880 9.610 97,800 +0.62(+6.90%)
Apr 23, 2020 8.980 9.300 8.900 8.990 65,807 -0.01(-0.11%)
Apr 22, 2020 9.660 9.890 8.500 9.000 173,961 -0.60(-6.25%)
Apr 21, 2020 8.950 9.690 8.730 9.600 153,649 +0.70(+7.87%)
Apr 20, 2020 9.550 9.600 8.600 8.900 156,292 -0.66(-6.90%)
Apr 17, 2020 9.570 9.700 9.390 9.560 90,200 +0.05(+0.53%)
Apr 16, 2020 9.590 9.660 9.260 9.510 78,252 +0.02(+0.21%)
Apr 15, 2020 9.370 9.820 9.007 9.490 107,119 -0.18(-1.86%)
Apr 14, 2020 9.510 9.830 9.400 9.670 157,494 +0.09(+0.94%)
Apr 13, 2020 9.310 9.680 8.955 9.580 104,005 +0.18(+1.91%)
Apr 09, 2020 8.660 9.480 8.660 9.400 106,100 +0.84(+9.81%)
Apr 08, 2020 8.610 8.840 8.280 8.560 116,861 +0.16(+1.90%)
Apr 07, 2020 9.130 9.295 8.120 8.400 197,319 -0.67(-7.39%)
Apr 06, 2020 8.860 9.300 8.800 9.070 77,216 +0.44(+5.10%)
Apr 03, 2020 9.750 9.820 8.210 8.630 133,200 -1.10(-11.31%)
Apr 02, 2020 8.470 9.770 8.470 9.730 138,471 +1.26(+14.88%)
Apr 01, 2020 8.420 8.540 8.000 8.470 125,381 -0.41(-4.62%)
Mar 31, 2020 9.200 9.890 8.420 8.880 162,325 -0.28(-3.06%)
Mar 30, 2020 8.180 9.340 8.100 9.160 223,207 +1.13(+14.07%)
Mar 27, 2020 7.910 8.690 7.630 8.030 173,000 -0.08(-0.99%)
Mar 26, 2020 7.150 8.910 7.110 8.110 570,496 +1.15(+16.52%)
Mar 25, 2020 6.940 7.365 6.552 6.960 50,483 +0.06(+0.87%)
Mar 24, 2020 6.540 7.420 6.390 6.900 112,432 +0.54(+8.49%)
Mar 23, 2020 6.570 7.080 5.500 6.360 125,740 -0.08(-1.24%)
Mar 20, 2020 6.670 6.820 6.150 6.440 223,700 +0.09(+1.42%)
Mar 19, 2020 5.100 6.940 5.090 6.350 137,730 +1.19(+23.06%)
Mar 18, 2020 5.060 5.920 4.865 5.160 129,045 -0.19(-3.55%)
Mar 17, 2020 4.910 5.520 4.700 5.350 128,257 +0.50(+10.31%)
Mar 16, 2020 5.200 5.405 4.770 4.850 111,134 -0.70(-12.61%)
Mar 13, 2020 5.710 5.840 5.140 5.550 132,000 -0.05(-0.89%)
Mar 12, 2020 5.780 5.990 5.170 5.600 158,568 -0.56(-9.09%)
Mar 11, 2020 6.690 6.690 5.940 6.160 66,368 -0.46(-6.95%)
Mar 10, 2020 7.280 7.280 6.340 6.620 92,048 -0.40(-5.70%)
Mar 09, 2020 6.740 7.305 6.540 7.020 108,943 -0.32(-4.36%)
Mar 06, 2020 7.190 7.350 7.060 7.340 86,000 +0.00(+0.00%)
Mar 05, 2020 7.410 7.820 7.020 7.340 63,617 -0.27(-3.55%)
Mar 04, 2020 8.100 8.482 7.510 7.610 70,319 -0.29(-3.67%)
Mar 03, 2020 8.720 8.780 7.800 7.900 70,943 -0.82(-9.40%)
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.