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

Indie Semiconductor Cl A (NQ: INDI )

6.670 -0.080 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 8.130 8.530 8.105 8.510 2,696,331 +0.49(+6.11%)
Aug 30, 2022 8.300 8.350 7.830 8.020 1,632,592 -0.20(-2.43%)
Aug 29, 2022 7.900 8.370 7.900 8.220 1,724,572 +0.18(+2.24%)
Aug 26, 2022 8.220 8.280 7.990 8.040 1,695,454 -0.15(-1.83%)
Aug 25, 2022 7.710 8.190 7.710 8.190 2,046,427 +0.52(+6.78%)
Aug 24, 2022 7.470 7.700 7.430 7.670 625,206 +0.22(+2.95%)
Aug 23, 2022 7.320 7.580 7.300 7.450 592,850 +0.19(+2.62%)
Aug 22, 2022 7.380 7.450 7.110 7.260 944,205 -0.32(-4.22%)
Aug 19, 2022 7.680 7.725 7.580 7.580 938,850 -0.23(-2.94%)
Aug 18, 2022 7.660 7.890 7.660 7.810 731,320 +0.13(+1.69%)
Aug 17, 2022 7.980 8.010 7.540 7.680 803,194 -0.42(-5.19%)
Aug 16, 2022 8.160 8.260 8.010 8.100 1,299,965 -0.06(-0.74%)
Aug 15, 2022 8.080 8.190 7.825 8.160 1,310,444 +0.06(+0.74%)
Aug 12, 2022 8.000 8.110 7.770 8.100 2,112,561 +0.26(+3.32%)
Aug 11, 2022 7.790 7.970 7.700 7.840 1,428,076 +0.16(+2.08%)
Aug 10, 2022 7.390 7.700 7.230 7.680 954,229 +0.51(+7.11%)
Aug 09, 2022 7.410 7.450 7.075 7.170 695,435 -0.35(-4.65%)
Aug 08, 2022 7.660 7.740 7.420 7.520 738,858 -0.10(-1.31%)
Aug 05, 2022 7.490 7.685 7.490 7.620 486,092 -0.03(-0.39%)
Aug 04, 2022 7.510 7.650 7.470 7.650 570,751 +0.06(+0.79%)
Aug 03, 2022 7.260 7.640 7.260 7.590 1,090,753 +0.30(+4.12%)
Aug 02, 2022 7.130 7.435 6.950 7.290 809,174 +0.03(+0.41%)
Aug 01, 2022 7.100 7.280 6.910 7.260 763,366 +0.06(+0.83%)
Jul 29, 2022 7.040 7.240 6.980 7.200 1,671,588 +0.18(+2.56%)
Jul 28, 2022 7.000 7.060 6.760 7.020 1,005,673 +0.02(+0.29%)
Jul 27, 2022 6.830 7.020 6.750 7.000 857,890 +0.39(+5.90%)
Jul 26, 2022 6.550 6.720 6.420 6.610 505,849 +0.01(+0.15%)
Jul 25, 2022 6.620 6.660 6.480 6.600 390,468 -0.03(-0.45%)
Jul 22, 2022 7.070 7.070 6.605 6.630 690,692 -0.43(-6.09%)
Jul 21, 2022 6.780 7.080 6.690 7.060 922,430 +0.27(+3.98%)
Jul 20, 2022 6.430 6.830 6.320 6.790 1,300,234 +0.31(+4.78%)
Jul 19, 2022 6.010 6.490 5.980 6.480 1,698,681 +0.57(+9.64%)
Jul 18, 2022 6.110 6.250 5.860 5.910 896,721 -0.09(-1.50%)
Jul 15, 2022 6.040 6.040 5.710 6.000 814,042 +0.12(+2.04%)
Jul 14, 2022 5.620 5.900 5.565 5.880 885,454 +0.25(+4.44%)
Jul 13, 2022 5.520 5.660 5.450 5.630 703,437 +0.00(+0.00%)
Jul 12, 2022 5.700 5.805 5.590 5.630 722,484 -0.05(-0.88%)
Jul 11, 2022 5.920 6.010 5.660 5.680 878,997 -0.37(-6.12%)
Jul 08, 2022 6.010 6.090 5.895 6.050 648,361 -0.03(-0.49%)
Jul 07, 2022 5.770 6.080 5.700 6.080 857,847 +0.38(+6.67%)
Jul 06, 2022 5.580 5.790 5.550 5.700 1,025,657 +0.09(+1.60%)
Jul 05, 2022 5.300 5.620 5.225 5.610 1,272,320 +0.15(+2.75%)
Jul 01, 2022 5.660 5.710 5.365 5.460 1,055,012 -0.24(-4.21%)
Jun 30, 2022 5.730 5.850 5.620 5.700 1,547,949 -0.12(-2.06%)
Jun 29, 2022 6.180 6.210 5.700 5.820 1,632,290 -0.36(-5.83%)
Jun 28, 2022 6.470 6.630 6.170 6.180 1,273,947 -0.28(-4.33%)
Jun 27, 2022 6.410 6.510 6.190 6.460 1,344,209 +0.08(+1.25%)
Jun 24, 2022 6.660 6.730 6.280 6.380 12,828,359 -0.13(-2.00%)
Jun 23, 2022 6.570 6.755 6.460 6.510 1,340,609 +0.02(+0.31%)
Jun 22, 2022 6.480 6.680 6.360 6.490 1,224,493 -0.11(-1.67%)
Jun 21, 2022 6.660 6.950 6.570 6.600 1,249,342 +0.00(+0.00%)
Jun 17, 2022 6.240 6.620 6.160 6.600 4,835,137 +0.43(+6.97%)
Jun 16, 2022 6.290 6.400 6.070 6.170 1,307,692 -0.34(-5.22%)
Jun 15, 2022 6.410 6.655 6.200 6.510 1,113,996 +0.07(+1.09%)
Jun 14, 2022 6.430 6.510 6.190 6.440 1,318,121 +0.07(+1.10%)
Jun 13, 2022 6.580 6.771 6.340 6.370 1,333,490 -0.54(-7.81%)
Jun 10, 2022 7.160 7.260 6.900 6.910 836,286 -0.42(-5.73%)
Jun 09, 2022 7.720 7.856 7.290 7.330 989,808 -0.52(-6.62%)
Jun 08, 2022 7.810 8.060 7.690 7.850 744,870 +0.05(+0.64%)
Jun 07, 2022 7.710 7.960 7.530 7.800 1,194,220 -0.08(-1.02%)
Jun 06, 2022 7.700 8.420 7.680 7.880 2,149,885 +0.39(+5.21%)
Jun 03, 2022 7.680 7.790 7.390 7.490 916,305 -0.36(-4.59%)
Jun 02, 2022 7.520 7.940 7.460 7.850 793,043 +0.27(+3.56%)
Jun 01, 2022 7.700 7.890 7.450 7.580 838,278 -0.11(-1.43%)
May 31, 2022 7.750 7.840 7.500 7.690 1,424,343 -0.06(-0.77%)
May 27, 2022 7.340 7.780 7.340 7.750 1,604,491 +0.48(+6.60%)
May 26, 2022 6.730 7.440 6.665 7.270 1,954,918 +0.49(+7.23%)
May 25, 2022 6.470 6.810 6.410 6.780 784,161 +0.28(+4.31%)
May 24, 2022 6.680 6.720 6.370 6.500 1,232,018 -0.30(-4.41%)
May 23, 2022 6.850 6.875 6.650 6.800 656,591 -0.04(-0.58%)
May 20, 2022 6.890 6.890 6.640 6.840 967,075 +0.10(+1.48%)
May 19, 2022 6.660 6.900 6.640 6.740 693,308 +0.00(+0.00%)
May 18, 2022 6.890 6.990 6.655 6.740 983,273 -0.33(-4.67%)
May 17, 2022 7.020 7.190 6.890 7.070 4,850,996 +0.22(+3.21%)
May 16, 2022 6.810 7.290 6.720 6.850 1,609,197 -0.09(-1.30%)
May 13, 2022 6.090 7.240 6.000 6.940 3,609,614 +1.54(+28.52%)
May 12, 2022 5.200 5.540 5.070 5.400 2,151,172 +0.07(+1.31%)
May 11, 2022 5.580 5.650 5.330 5.330 1,711,151 -0.28(-4.99%)
May 10, 2022 6.190 6.290 5.600 5.610 2,180,523 -0.35(-5.87%)
May 09, 2022 6.610 6.720 5.950 5.960 2,076,899 -0.76(-11.31%)
May 06, 2022 7.120 7.350 6.670 6.720 1,500,421 -0.39(-5.49%)
May 05, 2022 7.680 7.680 6.995 7.110 1,079,882 -0.64(-8.26%)
May 04, 2022 7.570 7.830 7.210 7.750 1,246,257 +0.26(+3.47%)
May 03, 2022 7.290 7.600 7.170 7.490 2,184,991 +0.16(+2.18%)
May 02, 2022 6.970 7.350 6.810 7.330 914,669 +0.43(+6.23%)
Apr 29, 2022 7.040 7.240 6.890 6.900 1,555,508 -0.20(-2.82%)
Apr 28, 2022 6.780 7.170 6.570 7.100 753,084 +0.42(+6.29%)
Apr 27, 2022 6.750 7.040 6.625 6.680 768,421 -0.13(-1.91%)
Apr 26, 2022 6.950 6.990 6.695 6.810 903,587 -0.18(-2.58%)
Apr 25, 2022 6.650 7.020 6.620 6.990 859,228 +0.31(+4.64%)
Apr 22, 2022 6.740 6.960 6.670 6.680 624,234 -0.14(-2.05%)
Apr 21, 2022 7.040 7.250 6.780 6.820 707,259 -0.16(-2.29%)
Apr 20, 2022 7.060 7.240 6.900 6.980 794,929 -0.01(-0.14%)
Apr 19, 2022 6.800 7.150 6.790 6.990 1,062,934 +0.19(+2.79%)
Apr 18, 2022 6.690 6.870 6.590 6.800 652,491 +0.05(+0.74%)
Apr 14, 2022 7.090 7.090 6.730 6.750 823,561 -0.32(-4.53%)
Apr 13, 2022 7.080 7.150 6.860 7.070 627,344 +0.09(+1.29%)
Apr 12, 2022 7.110 7.230 6.950 6.980 568,159 -0.02(-0.29%)
Apr 11, 2022 6.990 7.140 6.870 7.000 494,975 -0.05(-0.71%)
Apr 08, 2022 7.270 7.350 6.895 7.050 765,274 -0.25(-3.42%)
Apr 07, 2022 7.310 7.460 7.120 7.300 521,241 -0.11(-1.48%)
Apr 06, 2022 7.390 7.510 7.265 7.410 653,422 -0.12(-1.59%)
Apr 05, 2022 7.920 7.930 7.405 7.530 1,087,703 -0.42(-5.28%)
Apr 04, 2022 7.780 8.020 7.660 7.950 660,172 +0.27(+3.52%)
Apr 01, 2022 8.020 8.020 7.640 7.680 971,620 -0.13(-1.66%)
Mar 31, 2022 7.850 8.000 7.660 7.810 901,037 -0.03(-0.38%)
Mar 30, 2022 7.960 8.080 7.760 7.840 1,241,206 -0.21(-2.61%)
Mar 29, 2022 7.750 8.120 7.750 8.050 1,623,153 +0.41(+5.37%)
Mar 28, 2022 7.580 7.680 7.240 7.640 779,978 +0.02(+0.26%)
Mar 25, 2022 7.670 7.690 7.510 7.620 865,775 -0.08(-1.04%)
Mar 24, 2022 7.600 7.710 7.416 7.700 684,522 +0.20(+2.67%)
Mar 23, 2022 7.440 7.757 7.340 7.500 1,029,232 +0.02(+0.27%)
Mar 22, 2022 7.300 7.870 7.300 7.480 2,213,422 +0.18(+2.47%)
Mar 21, 2022 7.490 7.610 7.275 7.300 1,721,298 -0.21(-2.80%)
Mar 18, 2022 7.220 7.670 7.210 7.510 3,601,288 +0.21(+2.88%)
Mar 17, 2022 7.180 7.459 7.110 7.300 1,264,054 +0.03(+0.41%)
Mar 16, 2022 7.010 7.420 6.900 7.270 1,587,281 +0.38(+5.52%)
Mar 15, 2022 6.680 6.990 6.580 6.890 1,111,102 +0.20(+2.99%)
Mar 14, 2022 7.300 7.330 6.690 6.690 1,992,384 -0.68(-9.23%)
Mar 11, 2022 7.610 7.640 7.335 7.370 631,163 -0.19(-2.51%)
Mar 10, 2022 7.400 7.590 7.338 7.560 639,803 -0.02(-0.26%)
Mar 09, 2022 7.670 7.840 7.560 7.580 959,307 +0.09(+1.20%)
Mar 08, 2022 7.190 7.750 7.030 7.490 1,095,897 +0.33(+4.61%)
Mar 07, 2022 7.430 7.830 7.150 7.160 871,233 -0.31(-4.15%)
Mar 04, 2022 7.530 7.650 7.410 7.470 752,267 -0.15(-1.97%)
Mar 03, 2022 7.860 8.000 7.520 7.620 935,591 -0.04(-0.52%)
Mar 02, 2022 7.720 7.860 7.640 7.660 664,569 -0.02(-0.26%)
Mar 01, 2022 7.820 7.820 7.580 7.680 857,285 -0.17(-2.17%)
Feb 28, 2022 7.800 8.090 7.670 7.850 1,601,391 -0.04(-0.51%)
Feb 25, 2022 8.020 8.000 7.760 7.890 1,779,347 -0.11(-1.38%)
Feb 24, 2022 6.940 8.055 6.930 8.000 2,382,508 +0.49(+6.52%)
Feb 23, 2022 8.040 8.150 7.480 7.510 1,077,120 -0.15(-1.96%)
Feb 22, 2022 7.950 8.190 7.560 7.660 1,112,749 -0.35(-4.37%)
Feb 18, 2022 8.010 0 -0.20(-2.44%)
Feb 17, 2022 8.630 8.728 8.180 8.210 721,290 -0.37(-4.31%)
Feb 16, 2022 8.560 8.700 8.380 8.580 776,781 -0.10(-1.15%)
Feb 15, 2022 8.350 8.700 8.271 8.680 792,606 +0.57(+7.03%)
Feb 14, 2022 8.070 8.490 7.930 8.110 746,512 +0.02(+0.25%)
Feb 11, 2022 8.480 8.690 7.960 8.090 931,497 -0.44(-5.16%)
Feb 10, 2022 8.520 9.020 8.350 8.530 1,218,469 -0.33(-3.72%)
Feb 09, 2022 8.500 8.940 8.340 8.860 1,431,741 +0.44(+5.23%)
Feb 08, 2022 8.000 8.430 7.900 8.420 804,314 +0.34(+4.21%)
Feb 07, 2022 8.040 8.440 8.040 8.080 616,977 +0.08(+1.00%)
Feb 04, 2022 7.840 8.161 7.720 8.000 822,434 +0.17(+2.17%)
Feb 03, 2022 7.820 7.830 930,302 -0.41(-4.98%)
Feb 02, 2022 8.500 8.500 7.920 8.240 1,667,515 -0.03(-0.36%)
Feb 01, 2022 8.020 8.330 7.719 8.270 1,777,403 +0.36(+4.55%)
Jan 31, 2022 7.430 7.910 3,709,145 +0.64(+8.80%)
Jan 28, 2022 6.670 7.285 6.560 7.270 1,608,224 +0.62(+9.32%)
Jan 27, 2022 7.410 7.540 6.560 6.650 1,430,260 -0.64(-8.78%)
Jan 26, 2022 7.380 7.770 7.200 7.290 2,587,765 +0.25(+3.55%)
Jan 25, 2022 7.120 7.430 6.980 7.040 1,252,401 -0.31(-4.22%)
Jan 24, 2022 7.380 7.450 6.450 7.350 2,726,896 -0.27(-3.54%)
Jan 21, 2022 7.830 8.140 7.580 7.620 1,679,251 -0.34(-4.27%)
Jan 20, 2022 8.600 8.600 7.930 7.960 1,079,818 -0.31(-3.75%)
Jan 19, 2022 8.750 8.980 8.260 8.270 1,110,847 -0.47(-5.38%)
Jan 18, 2022 9.370 9.480 8.650 8.740 2,081,155 -0.95(-9.80%)
Jan 14, 2022 9.690 0 +0.03(+0.31%)
Jan 13, 2022 10.75 10.75 9.650 9.660 1,302,148 -0.88(-8.35%)
Jan 12, 2022 10.67 10.90 10.42 10.54 568,399 -0.05(-0.47%)
Jan 11, 2022 10.24 10.77 10.15 10.59 654,261 +0.25(+2.42%)
Jan 10, 2022 10.34 10.39 9.760 10.34 1,396,664 -0.19(-1.80%)
Jan 07, 2022 10.60 10.71 10.17 10.53 744,077 -0.07(-0.66%)
Jan 06, 2022 10.36 10.84 10.12 10.60 969,026 +0.12(+1.15%)
Jan 05, 2022 11.21 11.23 10.47 10.48 1,286,585 -0.86(-7.58%)
Jan 04, 2022 11.70 11.83 11.19 11.34 881,230 -0.35(-2.99%)
Jan 03, 2022 12.08 12.15 11.67 11.69 786,421 -0.30(-2.50%)
Dec 31, 2021 11.92 12.26 11.87 11.99 712,010 +0.11(+0.93%)
Dec 30, 2021 11.85 12.10 11.78 11.88 1,845,535 -0.02(-0.17%)
Dec 29, 2021 11.75 12.15 11.68 11.90 747,649 +0.02(+0.17%)
Dec 28, 2021 12.00 12.05 11.70 11.88 924,568 -0.12(-1.00%)
Dec 27, 2021 11.76 12.00 11.66 12.00 1,028,294 +0.40(+3.45%)
Dec 23, 2021 11.28 11.65 11.12 11.60 1,233,543 +0.38(+3.39%)
Dec 22, 2021 11.14 11.36 10.93 11.22 1,262,706 -0.09(-0.80%)
Dec 21, 2021 10.42 11.35 10.40 11.31 1,391,894 +1.02(+9.91%)
Dec 20, 2021 10.37 10.58 10.16 10.29 1,335,548 -0.52(-4.81%)
Dec 17, 2021 10.81 11.09 10.30 10.81 6,822,377 -0.80(-6.89%)
Dec 16, 2021 12.21 12.28 11.32 11.61 2,083,756 -0.43(-3.57%)
Dec 15, 2021 11.20 12.12 11.14 12.04 2,364,439 +0.72(+6.36%)
Dec 14, 2021 11.48 11.65 10.91 11.32 3,406,842 -0.66(-5.51%)
Dec 13, 2021 12.22 12.36 11.75 11.98 3,198,103 -0.02(-0.17%)
Dec 10, 2021 13.15 13.97 11.67 12.00 9,040,799 -2.98(-19.89%)
Dec 09, 2021 14.88 15.80 14.86 14.98 1,614,492 +0.05(+0.33%)
Dec 08, 2021 13.89 14.99 13.65 14.93 1,691,162 +1.35(+9.94%)
Dec 07, 2021 13.08 13.69 13.08 13.58 1,000,457 +0.81(+6.34%)
Dec 06, 2021 12.85 12.90 11.71 12.77 1,313,210 -0.26(-2.00%)
Dec 03, 2021 13.91 14.31 12.86 13.03 1,539,972 -1.77(-11.96%)
Dec 02, 2021 14.38 14.80 13.40 14.80 1,829,291 +0.66(+4.67%)
Dec 01, 2021 14.00 15.31 13.70 14.14 4,576,164 +0.41(+2.99%)
Nov 30, 2021 13.95 14.28 13.20 13.73 1,769,221 -0.27(-1.93%)
Nov 29, 2021 13.86 14.05 13.15 14.00 971,165 +0.53(+3.93%)
Nov 26, 2021 12.82 13.60 12.75 13.47 698,765 +0.17(+1.28%)
Nov 24, 2021 13.39 13.48 13.09 13.30 778,239 -0.11(-0.82%)
Nov 23, 2021 14.65 14.86 13.15 13.41 2,117,323 -1.35(-9.15%)
Nov 22, 2021 15.41 15.87 14.75 14.76 1,196,412 -0.61(-3.97%)
Nov 19, 2021 15.59 15.79 15.25 15.37 886,678 -0.23(-1.47%)
Nov 18, 2021 15.95 15.64 15.53 15.60 852,888 -0.25(-1.58%)
Nov 17, 2021 15.63 16.22 15.36 15.85 1,035,297 +0.29(+1.86%)
Nov 16, 2021 15.65 16.33 15.22 15.56 1,914,162 -0.17(-1.08%)
Nov 15, 2021 14.79 15.79 14.70 15.73 2,888,563 +1.11(+7.59%)
Nov 12, 2021 13.71 14.66 13.71 14.62 1,768,942 +1.01(+7.42%)
Nov 11, 2021 13.31 13.92 12.56 13.61 1,629,641 +1.11(+8.88%)
Nov 10, 2021 13.00 12.50 1,646,347 -0.34(-2.65%)
Nov 09, 2021 13.07 13.19 12.69 12.84 855,652 -0.24(-1.83%)
Nov 08, 2021 13.45 13.52 13.03 13.08 700,952 -0.15(-1.13%)
Nov 05, 2021 13.03 13.39 12.89 13.23 565,318 +0.31(+2.40%)
Nov 04, 2021 13.06 13.14 12.65 12.92 728,475 -0.07(-0.54%)
Nov 03, 2021 13.70 14.01 12.97 12.99 1,144,890 -0.70(-5.11%)
Nov 02, 2021 13.48 13.69 13.22 13.69 575,298 +0.13(+0.96%)
Nov 01, 2021 13.27 13.79 13.42 13.56 867,309 +0.40(+3.04%)
Oct 29, 2021 12.94 13.49 12.65 13.16 869,659 +0.26(+2.02%)
Oct 28, 2021 12.51 12.90 773,429 +0.44(+3.53%)
Oct 27, 2021 12.64 12.60 12.25 12.46 542,956 -0.07(-0.56%)
Oct 26, 2021 13.00 12.53 705,775 -0.20(-1.57%)
Oct 25, 2021 12.20 12.82 12.73 1,089,531 +0.60(+4.95%)
Oct 22, 2021 12.32 12.13 827,333 -0.14(-1.14%)
Oct 21, 2021 11.70 12.42 11.56 12.27 1,317,161 +0.92(+8.11%)
Oct 20, 2021 11.36 11.45 11.13 11.35 445,520 +0.25(+2.25%)
Oct 19, 2021 11.09 11.19 10.88 11.10 298,914 +0.10(+0.91%)
Oct 18, 2021 11.05 11.21 10.93 11.00 397,509 -0.09(-0.81%)
Oct 15, 2021 11.50 11.60 11.03 11.09 430,273 -0.23(-2.03%)
Oct 14, 2021 11.39 11.64 11.28 11.32 392,984 +0.02(+0.18%)
Oct 13, 2021 11.27 11.37 11.12 11.30 389,838 +0.07(+0.62%)
Oct 12, 2021 11.41 11.63 11.12 11.23 480,765 -0.10(-0.88%)
Oct 11, 2021 11.55 11.80 11.33 11.33 420,907 -0.25(-2.16%)
Oct 08, 2021 11.86 11.86 11.50 11.58 529,396 -0.13(-1.11%)
Oct 07, 2021 11.90 12.11 11.70 11.71 524,355 -0.04(-0.34%)
Oct 06, 2021 11.55 11.79 11.40 11.75 439,363 +0.10(+0.86%)
Oct 05, 2021 11.48 11.86 11.37 11.65 682,851 +0.17(+1.48%)
Oct 04, 2021 12.11 12.13 11.12 11.48 1,173,921 -0.63(-5.20%)
Oct 01, 2021 12.31 12.32 11.82 12.11 1,622,290 -0.20(-1.62%)
Sep 30, 2021 10.99 12.70 10.76 12.31 5,630,367 +1.41(+12.94%)
Sep 29, 2021 11.59 11.87 10.84 10.90 1,131,661 -0.71(-6.12%)
Sep 28, 2021 11.81 11.81 11.09 11.61 884,263 -0.08(-0.68%)
Sep 27, 2021 11.59 11.88 11.26 11.69 802,372 +0.28(+2.45%)
Sep 24, 2021 11.17 11.66 11.15 11.41 800,762 +0.24(+2.15%)
Sep 23, 2021 11.30 11.35 10.74 11.17 1,080,419 -0.02(-0.18%)
Sep 22, 2021 11.64 11.73 11.15 11.19 1,873,782 -0.33(-2.86%)
Sep 21, 2021 10.93 12.08 10.66 11.52 5,985,895 +1.43(+14.17%)
Sep 20, 2021 9.900 10.18 9.790 10.09 1,227,449 -0.13(-1.27%)
Sep 17, 2021 10.74 10.92 10.15 10.22 3,489,143 -0.34(-3.22%)
Sep 16, 2021 10.25 10.64 9.910 10.56 1,239,033 +0.30(+2.92%)
Sep 15, 2021 11.20 11.20 10.22 10.26 1,568,683 -0.94(-8.39%)
Sep 14, 2021 10.97 11.38 10.97 11.20 763,985 +0.17(+1.54%)
Sep 13, 2021 11.35 11.40 10.82 11.03 734,608 -0.18(-1.61%)
Sep 10, 2021 11.09 11.57 11.06 11.21 910,288 +0.24(+2.19%)
Sep 09, 2021 10.91 11.23 10.74 10.97 734,402 -0.08(-0.72%)
Sep 08, 2021 11.05 11.18 10.60 11.05 715,412 -0.08(-0.72%)
Sep 07, 2021 10.80 11.46 10.75 11.13 1,288,061 +0.41(+3.82%)
Sep 03, 2021 10.51 10.96 10.49 10.72 656,639 +0.23(+2.19%)
Sep 02, 2021 10.36 10.72 10.31 10.49 546,451 +0.21(+2.04%)
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.