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

Gaiam Inc (NQ: GAIA )

3.890 -0.060 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2023 2.520 2.725 2.520 2.700 135,350 +0.16(+6.30%)
Oct 30, 2023 2.660 2.665 2.540 2.540 37,553 -0.14(-5.22%)
Oct 27, 2023 2.740 2.740 2.470 2.680 82,377 -0.07(-2.55%)
Oct 26, 2023 2.650 2.750 2.610 2.750 31,112 +0.08(+3.00%)
Oct 25, 2023 2.710 2.780 2.670 2.670 14,742 -0.01(-0.37%)
Oct 24, 2023 2.705 2.810 2.670 2.680 40,129 +0.03(+1.13%)
Oct 23, 2023 2.810 2.810 2.630 2.650 38,392 -0.08(-2.93%)
Oct 20, 2023 2.633 2.750 2.630 2.730 20,680 +0.06(+2.25%)
Oct 19, 2023 2.700 2.770 2.670 2.670 24,184 -0.03(-1.11%)
Oct 18, 2023 2.650 2.770 2.650 2.700 28,127 +0.05(+1.89%)
Oct 17, 2023 2.800 2.800 2.650 2.650 29,686 -0.15(-5.36%)
Oct 16, 2023 2.850 2.900 2.800 2.800 33,426 +0.00(+0.00%)
Oct 13, 2023 2.850 2.880 2.800 2.800 3,858 -0.07(-2.44%)
Oct 12, 2023 2.780 2.930 2.720 2.870 28,483 +0.10(+3.61%)
Oct 11, 2023 2.820 2.840 2.750 2.770 9,008 -0.01(-0.36%)
Oct 10, 2023 2.840 2.850 2.780 2.780 10,013 -0.04(-1.42%)
Oct 09, 2023 2.870 2.900 2.760 2.820 26,727 -0.04(-1.40%)
Oct 06, 2023 2.640 2.930 2.640 2.860 92,764 +0.11(+4.00%)
Oct 05, 2023 2.650 2.800 2.600 2.750 148,430 +0.13(+4.96%)
Oct 04, 2023 2.690 2.800 2.600 2.620 32,611 -0.06(-2.24%)
Oct 03, 2023 2.630 2.700 2.560 2.680 122,231 +0.02(+0.75%)
Oct 02, 2023 2.740 2.840 2.620 2.660 70,935 -0.06(-2.21%)
Sep 29, 2023 2.650 2.790 2.630 2.720 32,435 +0.12(+4.62%)
Sep 28, 2023 2.470 2.640 2.470 2.600 13,955 +0.18(+7.44%)
Sep 27, 2023 2.480 2.570 2.290 2.420 89,462 -0.06(-2.42%)
Sep 26, 2023 2.510 2.530 2.480 2.480 7,187 -0.10(-3.88%)
Sep 25, 2023 2.570 2.580 2.500 2.580 23,850 +0.00(+0.00%)
Sep 22, 2023 2.510 2.630 2.450 2.580 5,239 +0.04(+1.57%)
Sep 21, 2023 2.500 2.606 2.450 2.540 41,934 +0.05(+2.01%)
Sep 20, 2023 2.700 2.700 2.480 2.490 44,195 -0.24(-8.79%)
Sep 19, 2023 2.630 2.750 2.615 2.730 37,852 +0.10(+3.80%)
Sep 18, 2023 2.510 2.630 2.510 2.630 11,157 +0.13(+5.20%)
Sep 15, 2023 2.620 2.620 2.500 2.500 23,878 -0.09(-3.47%)
Sep 14, 2023 2.500 2.590 2.480 2.590 30,356 +0.12(+4.86%)
Sep 13, 2023 2.450 2.530 2.450 2.470 51,262 -0.03(-1.20%)
Sep 12, 2023 2.470 2.565 2.460 2.500 34,721 +0.00(+0.00%)
Sep 11, 2023 2.500 2.590 2.450 2.500 37,252 +0.03(+1.21%)
Sep 08, 2023 2.500 2.500 2.410 2.470 18,243 -0.05(-1.98%)
Sep 07, 2023 2.380 2.530 2.380 2.520 11,153 +0.10(+4.13%)
Sep 06, 2023 2.450 2.450 2.410 2.420 15,659 +0.01(+0.41%)
Sep 05, 2023 2.390 2.425 2.312 2.410 30,218 -0.02(-0.82%)
Sep 01, 2023 2.430 2.480 2.430 2.430 11,861 -0.03(-1.22%)
Aug 31, 2023 2.460 2.500 2.390 2.460 9,376 +0.00(+0.00%)
Aug 30, 2023 2.480 2.520 2.430 2.460 10,448 +0.07(+2.93%)
Aug 29, 2023 2.440 2.440 2.369 2.390 13,822 -0.03(-1.24%)
Aug 28, 2023 2.460 2.550 2.374 2.420 50,867 -0.04(-1.63%)
Aug 25, 2023 2.330 2.500 2.230 2.460 81,500 +0.10(+4.24%)
Aug 24, 2023 2.350 2.490 2.210 2.360 99,058 -0.02(-0.84%)
Aug 23, 2023 2.290 2.475 2.230 2.380 100,205 +0.09(+3.93%)
Aug 22, 2023 2.210 2.330 2.200 2.290 86,607 +0.09(+4.09%)
Aug 21, 2023 2.160 2.260 2.120 2.200 78,830 +0.04(+1.85%)
Aug 18, 2023 2.130 2.330 2.130 2.160 67,718 +0.01(+0.47%)
Aug 17, 2023 2.250 2.290 2.140 2.150 87,491 -0.06(-2.71%)
Aug 16, 2023 2.240 2.300 2.180 2.210 116,613 -0.07(-3.07%)
Aug 15, 2023 2.480 2.480 2.270 2.280 102,705 -0.23(-9.16%)
Aug 14, 2023 2.650 2.650 2.470 2.510 62,717 -0.15(-5.64%)
Aug 11, 2023 2.570 2.720 2.466 2.660 80,170 +0.03(+1.14%)
Aug 10, 2023 2.580 2.650 2.550 2.630 61,576 +0.03(+1.15%)
Aug 09, 2023 2.520 2.880 2.470 2.600 67,273 +0.10(+4.00%)
Aug 08, 2023 2.370 2.569 2.330 2.500 76,916 +0.18(+7.76%)
Aug 07, 2023 2.400 2.450 2.310 2.320 35,568 -0.09(-3.73%)
Aug 04, 2023 2.370 2.560 2.310 2.410 56,540 +0.06(+2.55%)
Aug 03, 2023 2.440 2.540 2.320 2.350 42,872 -0.17(-6.75%)
Aug 02, 2023 2.600 2.610 2.440 2.520 44,398 -0.06(-2.33%)
Aug 01, 2023 2.250 2.680 2.220 2.580 129,656 +0.23(+9.79%)
Jul 31, 2023 2.220 2.530 2.220 2.350 79,880 +0.15(+6.82%)
Jul 28, 2023 2.170 2.220 2.110 2.200 37,129 +0.06(+2.80%)
Jul 27, 2023 2.130 2.150 2.110 2.140 59,921 -0.01(-0.47%)
Jul 26, 2023 2.160 2.219 2.120 2.150 26,116 +0.03(+1.42%)
Jul 25, 2023 2.230 2.230 2.120 2.120 28,965 -0.10(-4.50%)
Jul 24, 2023 2.210 2.330 2.200 2.220 159,020 +0.05(+2.30%)
Jul 21, 2023 2.230 2.230 2.160 2.170 24,143 -0.06(-2.69%)
Jul 20, 2023 2.200 2.260 2.170 2.230 31,485 +0.00(+0.00%)
Jul 19, 2023 2.260 2.260 2.190 2.230 33,938 -0.02(-0.89%)
Jul 18, 2023 2.270 2.270 2.220 2.250 43,540 -0.03(-1.32%)
Jul 17, 2023 2.380 2.410 2.280 2.280 38,096 -0.09(-3.80%)
Jul 14, 2023 2.430 2.440 2.310 2.370 20,281 -0.06(-2.47%)
Jul 13, 2023 2.420 2.450 2.310 2.430 27,485 +0.06(+2.53%)
Jul 12, 2023 2.360 2.415 2.280 2.370 47,626 +0.04(+1.72%)
Jul 11, 2023 2.308 2.350 2.308 2.330 3,593 +0.06(+2.64%)
Jul 10, 2023 2.180 2.304 2.180 2.270 20,897 +0.10(+4.85%)
Jul 07, 2023 2.164 2.195 2.164 2.165 138,426 -0.00(-0.23%)
Jul 06, 2023 2.250 2.250 2.160 2.170 19,895 -0.07(-3.13%)
Jul 05, 2023 2.250 2.333 2.240 2.240 30,505 -0.03(-1.32%)
Jul 03, 2023 2.280 2.300 2.220 2.270 31,420 -0.04(-1.73%)
Jun 30, 2023 2.310 2.330 2.265 2.310 20,953 +0.00(+0.22%)
Jun 29, 2023 2.350 2.410 2.288 2.305 26,466 -0.06(-2.74%)
Jun 28, 2023 2.420 2.460 2.370 2.370 16,677 -0.01(-0.42%)
Jun 27, 2023 2.530 2.530 2.380 2.380 11,755 -0.07(-2.86%)
Jun 26, 2023 2.430 2.469 2.430 2.450 3,421 +0.01(+0.41%)
Jun 23, 2023 2.464 2.464 2.377 2.440 9,157 -0.02(-0.81%)
Jun 22, 2023 2.476 2.476 2.460 2.460 3,417 +0.00(+0.00%)
Jun 21, 2023 2.480 2.480 2.400 2.460 6,659 +0.03(+1.23%)
Jun 20, 2023 2.450 2.480 2.420 2.430 18,960 -0.04(-1.62%)
Jun 16, 2023 2.550 2.550 2.470 2.470 11,092 -0.08(-3.14%)
Jun 15, 2023 2.500 2.580 2.488 2.550 23,677 +0.03(+1.19%)
Jun 14, 2023 2.540 2.770 2.520 2.520 55,941 -0.05(-1.95%)
Jun 13, 2023 2.490 2.650 2.483 2.570 11,912 -0.01(-0.39%)
Jun 12, 2023 2.500 2.580 2.460 2.580 34,226 +0.09(+3.61%)
Jun 09, 2023 2.620 2.620 2.460 2.490 9,995 -0.05(-1.97%)
Jun 08, 2023 2.560 2.600 2.540 2.540 7,456 -0.02(-0.59%)
Jun 07, 2023 2.610 2.610 2.510 2.555 27,822 +0.02(+0.59%)
Jun 06, 2023 2.490 2.560 2.489 2.540 42,983 +0.07(+2.83%)
Jun 05, 2023 2.460 2.500 2.450 2.470 15,086 +0.03(+1.23%)
Jun 02, 2023 2.420 2.480 2.409 2.440 26,281 +0.02(+0.83%)
Jun 01, 2023 2.450 2.475 2.400 2.420 23,553 -0.08(-3.20%)
May 31, 2023 2.540 2.570 2.490 2.500 23,398 -0.05(-1.96%)
May 30, 2023 2.550 2.580 2.500 2.550 10,372 +0.03(+1.19%)
May 26, 2023 2.470 2.540 2.407 2.520 77,547 +0.01(+0.40%)
May 25, 2023 2.530 2.600 2.460 2.510 12,397 -0.06(-2.33%)
May 24, 2023 2.610 2.659 2.560 2.570 60,768 +0.01(+0.39%)
May 23, 2023 2.700 2.740 2.560 2.560 32,981 -0.11(-4.12%)
May 22, 2023 2.600 2.710 2.600 2.670 56,949 +0.17(+6.80%)
May 19, 2023 2.870 2.980 2.500 2.500 191,765 -0.43(-14.70%)
May 18, 2023 2.990 2.990 2.910 2.931 20,372 -0.02(-0.64%)
May 17, 2023 3.000 3.010 2.950 2.950 18,842 -0.03(-1.01%)
May 16, 2023 2.980 3.015 2.980 2.980 21,683 +0.02(+0.68%)
May 15, 2023 2.970 3.000 2.940 2.960 52,803 +0.02(+0.68%)
May 12, 2023 2.900 2.940 2.790 2.940 22,401 +0.02(+0.68%)
May 11, 2023 2.960 2.960 2.910 2.920 20,210 +0.00(+0.00%)
May 10, 2023 2.960 2.960 2.900 2.920 23,278 -0.03(-1.02%)
May 09, 2023 3.000 3.000 2.950 2.950 9,001 -0.07(-2.32%)
May 08, 2023 3.050 3.070 2.950 3.020 15,617 -0.02(-0.66%)
May 05, 2023 3.000 3.060 3.000 3.040 27,727 +0.04(+1.33%)
May 04, 2023 2.900 3.000 2.900 3.000 20,032 +0.04(+1.35%)
May 03, 2023 2.900 3.070 2.840 2.960 79,336 +0.04(+1.37%)
May 02, 2023 3.070 3.200 2.900 2.920 88,636 -0.08(-2.67%)
May 01, 2023 3.040 3.160 2.870 3.000 35,951 -0.04(-1.32%)
Apr 28, 2023 2.980 3.090 2.950 3.040 8,834 +0.10(+3.58%)
Apr 27, 2023 2.890 2.986 2.750 2.935 9,278 +0.02(+0.74%)
Apr 26, 2023 2.910 2.960 2.700 2.913 20,564 -0.06(-1.91%)
Apr 25, 2023 3.090 3.153 2.970 2.970 2,012 -0.09(-2.94%)
Apr 24, 2023 3.220 3.220 3.060 3.060 3,080 -0.10(-3.16%)
Apr 21, 2023 3.150 3.230 3.150 3.160 9,863 -0.03(-0.94%)
Apr 20, 2023 3.150 3.330 3.116 3.190 10,428 +0.02(+0.63%)
Apr 19, 2023 3.080 3.200 3.080 3.170 25,557 +0.05(+1.60%)
Apr 18, 2023 3.070 3.190 2.981 3.120 19,046 +0.01(+0.32%)
Apr 17, 2023 3.120 3.170 3.060 3.110 72,066 -0.01(-0.32%)
Apr 14, 2023 3.230 3.273 3.120 3.120 17,204 -0.11(-3.41%)
Apr 13, 2023 3.190 3.270 3.190 3.230 11,303 +0.03(+0.94%)
Apr 12, 2023 3.280 3.280 3.160 3.200 32,408 +0.05(+1.59%)
Apr 11, 2023 3.250 3.300 3.150 3.150 6,360 -0.08(-2.48%)
Apr 10, 2023 3.220 3.310 3.160 3.230 8,853 +0.08(+2.54%)
Apr 06, 2023 2.940 3.200 2.930 3.150 33,201 +0.16(+5.35%)
Apr 05, 2023 2.920 2.990 2.870 2.990 9,491 +0.04(+1.36%)
Apr 04, 2023 2.950 2.990 2.880 2.950 17,760 -0.02(-0.84%)
Apr 03, 2023 2.810 3.000 2.810 2.975 22,311 +0.20(+7.01%)
Mar 31, 2023 2.840 2.840 2.750 2.780 16,016 +0.01(+0.36%)
Mar 30, 2023 2.820 2.875 2.700 2.770 24,006 +0.00(+0.00%)
Mar 29, 2023 2.740 2.880 2.740 2.770 14,672 +0.01(+0.36%)
Mar 28, 2023 2.660 2.770 2.660 2.760 11,541 +0.15(+5.75%)
Mar 27, 2023 2.600 2.800 2.590 2.610 26,015 +0.01(+0.58%)
Mar 24, 2023 2.710 2.710 2.580 2.595 31,296 -0.16(-5.98%)
Mar 23, 2023 2.800 2.820 2.670 2.760 6,469 +0.01(+0.36%)
Mar 22, 2023 2.680 2.791 2.620 2.750 16,639 +0.07(+2.61%)
Mar 21, 2023 2.670 2.735 2.630 2.680 12,103 +0.03(+1.13%)
Mar 20, 2023 2.680 2.747 2.570 2.650 22,659 +0.01(+0.38%)
Mar 17, 2023 2.630 2.770 2.590 2.640 36,639 -0.03(-1.31%)
Mar 16, 2023 2.587 2.800 2.587 2.675 85,562 -0.01(-0.19%)
Mar 15, 2023 2.730 2.900 2.680 2.680 76,564 -0.05(-1.83%)
Mar 14, 2023 2.970 3.180 2.730 2.730 219,513 -0.29(-9.60%)
Mar 13, 2023 3.000 3.190 2.960 3.020 22,129 -0.07(-2.27%)
Mar 10, 2023 3.020 3.090 2.920 3.090 15,329 +0.08(+2.66%)
Mar 09, 2023 3.190 3.320 3.000 3.010 38,838 -0.19(-5.94%)
Mar 08, 2023 3.290 3.498 3.125 3.200 28,647 -0.06(-1.84%)
Mar 07, 2023 2.620 3.600 2.620 3.260 241,221 +0.63(+23.95%)
Mar 06, 2023 2.940 3.049 2.620 2.630 7,981 -0.31(-10.54%)
Mar 03, 2023 2.800 3.165 2.800 2.940 25,358 -0.04(-1.34%)
Mar 02, 2023 3.130 3.228 2.900 2.980 11,246 -0.17(-5.40%)
Mar 01, 2023 3.180 3.240 3.150 3.150 5,856 -0.12(-3.67%)
Feb 28, 2023 3.170 3.320 3.150 3.270 41,569 +0.07(+2.19%)
Feb 27, 2023 3.110 3.230 2.970 3.200 11,218 +0.13(+4.23%)
Feb 24, 2023 3.010 3.200 2.950 3.070 8,474 +0.00(+0.00%)
Feb 23, 2023 2.750 3.129 2.650 3.070 41,732 +0.47(+18.08%)
Feb 22, 2023 2.650 2.765 2.600 2.600 15,807 +0.00(+0.00%)
Feb 21, 2023 2.850 2.927 2.600 2.600 7,173 -0.23(-8.13%)
Feb 17, 2023 2.730 2.885 2.640 2.830 25,265 +0.21(+8.22%)
Feb 16, 2023 2.800 2.895 2.570 2.615 13,259 -0.11(-4.21%)
Feb 15, 2023 3.060 3.060 2.730 2.730 6,814 -0.23(-7.93%)
Feb 14, 2023 2.880 3.035 2.830 2.965 15,561 +0.09(+3.13%)
Feb 13, 2023 2.720 2.910 2.720 2.875 15,624 +0.21(+8.08%)
Feb 10, 2023 3.060 3.060 2.660 2.660 74,567 -0.27(-9.22%)
Feb 09, 2023 3.150 3.150 2.930 2.930 13,001 -0.12(-3.93%)
Feb 08, 2023 3.161 3.200 2.920 3.050 39,215 -0.13(-4.09%)
Feb 07, 2023 2.990 3.180 2.990 3.180 51,673 +0.18(+6.00%)
Feb 06, 2023 3.060 3.090 2.950 3.000 17,659 -0.17(-5.36%)
Feb 03, 2023 3.190 3.380 3.040 3.170 64,039 -0.08(-2.46%)
Feb 02, 2023 3.490 3.690 3.240 3.250 34,633 -0.24(-6.88%)
Feb 01, 2023 3.590 3.645 3.430 3.490 30,714 -0.16(-4.38%)
Jan 31, 2023 3.550 3.700 3.490 3.650 44,619 +0.15(+4.43%)
Jan 30, 2023 3.670 3.670 3.380 3.495 32,948 -0.17(-4.77%)
Jan 27, 2023 3.800 3.800 3.670 3.670 12,782 -0.04(-1.08%)
Jan 26, 2023 3.520 3.750 3.370 3.710 54,838 +0.19(+5.40%)
Jan 25, 2023 3.220 3.555 3.220 3.520 19,826 -0.01(-0.28%)
Jan 24, 2023 3.490 3.580 3.490 3.530 6,536 -0.03(-0.84%)
Jan 23, 2023 3.620 3.680 3.407 3.560 29,303 -0.04(-1.17%)
Jan 20, 2023 3.450 3.790 3.450 3.602 50,275 +0.12(+3.51%)
Jan 19, 2023 3.580 3.720 3.360 3.480 10,009 -0.12(-3.20%)
Jan 18, 2023 3.720 3.750 3.509 3.595 5,313 -0.08(-2.31%)
Jan 17, 2023 3.710 3.890 3.340 3.680 69,593 -0.12(-3.16%)
Jan 13, 2023 3.400 4.030 3.337 3.800 92,538 +0.41(+12.09%)
Jan 12, 2023 3.150 3.460 3.100 3.390 19,680 +0.30(+9.71%)
Jan 11, 2023 3.200 3.200 3.000 3.090 21,937 +0.00(+0.00%)
Jan 10, 2023 2.990 3.160 2.830 3.090 19,746 +0.14(+4.75%)
Jan 09, 2023 2.720 2.974 2.557 2.950 49,542 +0.20(+7.27%)
Jan 06, 2023 2.730 2.770 2.380 2.750 9,356 +0.05(+1.85%)
Jan 05, 2023 2.350 2.770 2.350 2.700 79,821 +0.28(+11.57%)
Jan 04, 2023 2.375 2.420 2.310 2.420 1,430 +0.05(+1.91%)
Jan 03, 2023 2.290 2.465 2.290 2.375 8,314 -0.01(-0.22%)
Dec 30, 2022 2.100 2.420 2.100 2.380 101,061 +0.33(+16.10%)
Dec 29, 2022 2.230 2.270 2.050 2.050 147,449 -0.24(-10.48%)
Dec 28, 2022 2.220 2.290 2.070 2.290 71,794 +0.03(+1.33%)
Dec 27, 2022 2.400 2.400 2.200 2.260 20,638 -0.03(-1.31%)
Dec 23, 2022 2.390 2.390 2.260 2.290 21,031 -0.16(-6.53%)
Dec 22, 2022 2.360 2.470 2.210 2.450 44,663 +0.05(+2.08%)
Dec 21, 2022 2.410 2.590 2.316 2.400 24,420 -0.06(-2.44%)
Dec 20, 2022 2.430 2.870 2.350 2.460 70,700 -0.24(-8.89%)
Dec 19, 2022 2.850 2.913 2.510 2.700 7,680 -0.05(-1.81%)
Dec 16, 2022 2.350 2.800 2.350 2.750 29,556 +0.08(+3.19%)
Dec 15, 2022 2.510 2.690 2.490 2.665 19,557 +0.10(+3.90%)
Dec 14, 2022 2.385 2.690 2.340 2.565 54,972 +0.21(+8.69%)
Dec 13, 2022 2.590 2.600 2.330 2.360 81,829 -0.11(-4.45%)
Dec 12, 2022 2.490 2.650 2.370 2.470 50,817 -0.03(-1.20%)
Dec 09, 2022 2.600 2.622 2.470 2.500 10,286 -0.15(-5.66%)
Dec 08, 2022 2.430 2.680 2.380 2.650 36,503 +0.20(+8.16%)
Dec 07, 2022 2.250 2.490 2.250 2.450 53,966 +0.17(+7.46%)
Dec 06, 2022 2.490 2.510 2.270 2.280 15,995 -0.17(-6.94%)
Dec 05, 2022 2.610 2.610 2.450 2.450 16,442 -0.20(-7.55%)
Dec 02, 2022 2.590 2.700 2.570 2.650 16,180 +0.08(+3.11%)
Dec 01, 2022 2.590 2.620 2.570 2.570 14,093 -0.02(-0.77%)
Nov 30, 2022 2.480 2.590 2.430 2.590 85,326 +0.08(+3.19%)
Nov 29, 2022 2.520 2.540 2.450 2.510 139,712 -0.01(-0.40%)
Nov 28, 2022 2.480 2.600 2.410 2.520 22,262 +0.00(+0.00%)
Nov 25, 2022 2.610 2.630 2.423 2.520 7,340 -0.11(-4.18%)
Nov 23, 2022 2.560 2.830 2.390 2.630 32,072 +0.06(+2.33%)
Nov 22, 2022 2.540 2.620 2.480 2.570 13,145 +0.01(+0.39%)
Nov 21, 2022 2.740 2.750 2.500 2.560 230,164 -0.14(-5.19%)
Nov 18, 2022 2.610 2.720 2.510 2.700 20,718 +0.10(+3.85%)
Nov 17, 2022 2.670 2.700 2.500 2.600 14,966 -0.13(-4.76%)
Nov 16, 2022 2.866 2.866 2.680 2.730 16,244 -0.07(-2.50%)
Nov 15, 2022 2.800 2.886 2.730 2.800 22,297 -0.02(-0.71%)
Nov 14, 2022 2.850 2.860 2.690 2.820 19,158 +0.02(+0.71%)
Nov 11, 2022 2.800 2.910 2.590 2.800 69,590 +0.05(+1.82%)
Nov 10, 2022 2.760 2.840 2.530 2.750 64,363 +0.09(+3.38%)
Nov 09, 2022 2.750 2.900 2.660 2.660 91,790 -0.19(-6.67%)
Nov 08, 2022 2.290 2.850 2.260 2.850 144,878 +0.56(+24.45%)
Nov 07, 2022 2.220 2.380 2.220 2.290 39,572 -0.11(-4.58%)
Nov 04, 2022 2.350 2.450 2.280 2.400 38,386 +0.00(+0.00%)
Nov 03, 2022 2.430 2.470 2.380 2.400 7,585 -0.06(-2.44%)
Nov 02, 2022 2.370 2.520 2.370 2.460 21,663 +0.06(+2.50%)
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.