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

Aterian Inc (NQ: ATER )

2.200 +0.070 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 0.4387 0.4791 0.4242 0.4600 1,528,110 +0.04(+9.52%)
Jun 29, 2023 0.4100 0.4450 0.4100 0.4200 830,857 +0.00(+0.02%)
Jun 28, 2023 0.4200 0.4500 0.4117 0.4199 1,548,525 +0.01(+3.09%)
Jun 27, 2023 0.3800 0.4240 0.3800 0.4073 1,997,792 +0.04(+12.36%)
Jun 26, 2023 0.4500 0.4525 0.3500 0.3625 2,250,502 -0.08(-18.17%)
Jun 23, 2023 0.4600 0.4747 0.4430 0.4430 6,792,466 -0.02(-3.40%)
Jun 22, 2023 0.4747 0.4747 0.4500 0.4586 647,633 -0.01(-2.43%)
Jun 21, 2023 0.4857 0.4903 0.4520 0.4700 1,161,666 -0.02(-3.17%)
Jun 20, 2023 0.4900 0.5000 0.4787 0.4854 1,025,702 +0.00(+0.79%)
Jun 16, 2023 0.5500 0.5566 0.4706 0.4816 3,334,099 -0.06(-11.09%)
Jun 15, 2023 0.5200 0.5450 0.5151 0.5417 819,083 -0.00(-0.02%)
Jun 14, 2023 0.5552 0.5600 0.5300 0.5418 640,076 -0.01(-0.95%)
Jun 13, 2023 0.5000 0.5599 0.5000 0.5470 1,130,521 -0.00(-0.56%)
Jun 12, 2023 0.5400 0.5599 0.5300 0.5501 540,715 +0.01(+1.48%)
Jun 09, 2023 0.5800 0.5860 0.5000 0.5421 1,245,203 -0.04(-6.16%)
Jun 08, 2023 0.5800 0.5900 0.5570 0.5777 425,327 +0.00(+0.28%)
Jun 07, 2023 0.5800 0.6010 0.5650 0.5761 913,363 -0.00(-0.67%)
Jun 06, 2023 0.5900 0.6153 0.5600 0.5800 907,523 -0.00(-0.19%)
Jun 05, 2023 0.6133 0.6133 0.5714 0.5811 761,844 -0.03(-5.60%)
Jun 02, 2023 0.5600 0.6300 0.5538 0.6156 856,481 +0.02(+3.74%)
Jun 01, 2023 0.5800 0.6200 0.5570 0.5934 553,072 +0.01(+1.59%)
May 31, 2023 0.5700 0.6040 0.5717 0.5841 738,410 +0.01(+2.17%)
May 30, 2023 0.5900 0.6100 0.5500 0.5717 864,287 -0.02(-4.16%)
May 26, 2023 0.5600 0.6000 0.5600 0.5965 836,173 +0.03(+6.20%)
May 25, 2023 0.5900 0.5959 0.5616 0.5617 419,518 -0.02(-3.14%)
May 24, 2023 0.6100 0.6100 0.5401 0.5799 1,200,711 -0.03(-4.24%)
May 23, 2023 0.5978 0.6400 0.5868 0.6056 908,261 +0.01(+1.20%)
May 22, 2023 0.5300 0.6000 0.5201 0.5984 2,088,232 +0.04(+6.80%)
May 19, 2023 0.6300 0.6495 0.5500 0.5603 1,497,401 -0.08(-12.41%)
May 18, 2023 0.5700 0.6500 0.5600 0.6397 1,976,148 +0.08(+13.74%)
May 17, 2023 0.5700 0.5700 0.4500 0.5624 1,985,634 +0.01(+1.26%)
May 16, 2023 0.5900 0.6089 0.5452 0.5554 1,702,155 -0.06(-9.10%)
May 15, 2023 0.6201 0.6300 0.5679 0.6110 1,533,036 +0.01(+2.00%)
May 12, 2023 0.7200 0.7246 0.5980 0.5990 2,359,930 -0.09(-12.43%)
May 11, 2023 0.7400 0.7550 0.6700 0.6840 1,831,066 -0.07(-8.81%)
May 10, 2023 0.7850 0.8800 0.7429 0.7501 1,232,938 -0.03(-3.83%)
May 09, 2023 0.7455 0.7800 0.6805 0.7800 1,105,259 +0.02(+2.79%)
May 08, 2023 0.7360 0.7800 0.7360 0.7588 526,933 +0.02(+3.00%)
May 05, 2023 0.7162 0.7500 0.7001 0.7367 354,961 +0.03(+4.57%)
May 04, 2023 0.7025 0.7235 0.6800 0.7045 911,492 -0.01(-0.96%)
May 03, 2023 0.7092 0.7400 0.7001 0.7113 802,785 -0.01(-0.92%)
May 02, 2023 0.7348 0.7495 0.6855 0.7179 978,170 -0.02(-2.18%)
May 01, 2023 0.7941 0.7941 0.7331 0.7339 323,024 -0.06(-7.24%)
Apr 28, 2023 0.7639 0.8000 0.7595 0.7912 486,014 +0.01(+1.45%)
Apr 27, 2023 0.7400 0.8000 0.7349 0.7799 481,715 +0.03(+3.52%)
Apr 26, 2023 0.7402 0.7800 0.7400 0.7534 468,275 +0.01(+1.40%)
Apr 25, 2023 0.7400 0.7500 0.7200 0.7430 796,027 +0.01(+1.21%)
Apr 24, 2023 0.7800 0.7800 0.7100 0.7341 990,001 -0.03(-4.51%)
Apr 21, 2023 0.8000 0.8296 0.7630 0.7688 679,680 -0.03(-3.45%)
Apr 20, 2023 0.8200 0.8308 0.7900 0.7963 436,715 -0.03(-3.06%)
Apr 19, 2023 0.8535 0.8700 0.8112 0.8214 367,047 -0.03(-3.26%)
Apr 18, 2023 0.8400 0.8664 0.8200 0.8491 354,250 +0.00(+0.31%)
Apr 17, 2023 0.8200 0.8750 0.8000 0.8465 1,088,373 +0.03(+3.17%)
Apr 14, 2023 0.8310 0.9500 0.8200 0.8205 1,452,824 -0.02(-2.36%)
Apr 13, 2023 0.7975 0.8600 0.7975 0.8403 547,471 +0.04(+5.21%)
Apr 12, 2023 0.8400 0.8682 0.7900 0.7987 703,233 -0.03(-3.89%)
Apr 11, 2023 0.8141 0.8499 0.7920 0.8310 602,820 +0.03(+4.19%)
Apr 10, 2023 0.7700 0.8364 0.7700 0.7976 711,947 -0.00(-0.57%)
Apr 06, 2023 0.8200 0.8396 0.8000 0.8022 439,151 +0.00(+0.16%)
Apr 05, 2023 0.8900 0.8950 0.7901 0.8009 850,076 -0.07(-8.27%)
Apr 04, 2023 0.8700 0.8900 0.8506 0.8731 514,511 -0.01(-1.34%)
Apr 03, 2023 0.9000 0.9000 0.8500 0.8850 471,713 +0.02(+2.90%)
Mar 31, 2023 0.8069 0.8885 0.8010 0.8601 591,109 +0.04(+4.94%)
Mar 30, 2023 0.8100 0.8358 0.8030 0.8196 329,871 +0.00(+0.10%)
Mar 29, 2023 0.7770 0.8295 0.7623 0.8188 559,476 +0.04(+5.41%)
Mar 28, 2023 0.7900 0.8170 0.7700 0.7768 531,716 -0.02(-2.84%)
Mar 27, 2023 0.8200 0.8468 0.7900 0.7995 465,173 -0.03(-3.18%)
Mar 24, 2023 0.8000 0.8400 0.7900 0.8258 578,761 +0.02(+2.56%)
Mar 23, 2023 0.8400 0.8657 0.7775 0.8052 1,046,065 -0.04(-4.71%)
Mar 22, 2023 0.8900 0.9100 0.8404 0.8450 530,766 -0.05(-5.26%)
Mar 21, 2023 0.9000 0.9000 0.8500 0.8919 622,494 +0.03(+3.78%)
Mar 20, 2023 0.8800 0.9299 0.8500 0.8594 571,311 -0.02(-2.19%)
Mar 17, 2023 0.9100 0.9284 0.8675 0.8786 1,333,536 -0.03(-3.45%)
Mar 16, 2023 0.9000 0.9400 0.8901 0.9100 571,535 -0.01(-1.27%)
Mar 15, 2023 0.9300 0.9598 0.8900 0.9217 636,637 -0.04(-4.40%)
Mar 14, 2023 0.9600 1.020 0.9452 0.9641 745,769 +0.01(+0.71%)
Mar 13, 2023 0.8900 0.9780 0.8201 0.9573 1,148,433 +0.02(+2.44%)
Mar 10, 2023 1.030 1.050 0.9268 0.9345 1,645,100 -0.11(-10.14%)
Mar 09, 2023 1.100 1.130 1.020 1.040 1,033,251 -0.05(-4.59%)
Mar 08, 2023 1.140 1.150 1.050 1.090 1,024,603 -0.03(-2.68%)
Mar 07, 2023 1.120 1.170 1.110 1.120 584,424 -0.01(-0.88%)
Mar 06, 2023 1.190 1.190 1.120 1.130 574,917 -0.03(-2.59%)
Mar 03, 2023 1.160 1.199 1.120 1.160 1,033,447 +0.00(+0.00%)
Mar 02, 2023 1.140 1.210 1.115 1.160 824,102 +0.02(+1.75%)
Mar 01, 2023 1.170 1.200 1.130 1.140 809,928 -0.06(-5.00%)
Feb 28, 2023 1.150 1.220 1.150 1.200 660,627 +0.05(+4.35%)
Feb 27, 2023 1.170 1.195 1.130 1.150 756,535 -0.01(-0.86%)
Feb 24, 2023 1.200 1.200 1.140 1.160 797,034 -0.05(-4.13%)
Feb 23, 2023 1.200 1.260 1.170 1.210 1,002,142 -0.01(-0.82%)
Feb 22, 2023 1.250 1.280 1.210 1.220 873,085 +0.01(+0.83%)
Feb 21, 2023 1.230 1.270 1.170 1.210 1,491,117 -0.02(-1.63%)
Feb 17, 2023 1.250 1.280 1.200 1.230 1,481,855 -0.06(-4.65%)
Feb 16, 2023 1.340 1.395 1.280 1.290 1,115,917 -0.08(-5.84%)
Feb 15, 2023 1.290 1.390 1.290 1.370 876,935 +0.07(+5.38%)
Feb 14, 2023 1.270 1.315 1.230 1.300 901,597 +0.02(+1.56%)
Feb 13, 2023 1.240 1.330 1.210 1.280 1,332,517 +0.04(+3.23%)
Feb 10, 2023 1.200 1.270 1.180 1.240 1,579,176 +0.01(+0.81%)
Feb 09, 2023 1.400 1.400 1.210 1.230 1,479,712 -0.08(-6.11%)
Feb 08, 2023 1.380 1.425 1.280 1.310 1,290,369 -0.09(-6.43%)
Feb 07, 2023 1.490 1.500 1.340 1.400 2,506,713 -0.05(-3.45%)
Feb 06, 2023 1.530 1.590 1.435 1.450 2,952,440 -0.06(-3.97%)
Feb 03, 2023 1.520 1.630 1.500 1.510 2,712,517 -0.05(-3.21%)
Feb 02, 2023 1.570 1.683 1.480 1.560 3,784,920 +0.04(+2.63%)
Feb 01, 2023 1.500 1.550 1.410 1.520 2,922,313 -0.01(-0.65%)
Jan 31, 2023 1.450 1.580 1.440 1.530 4,378,153 +0.08(+5.52%)
Jan 30, 2023 1.620 1.650 1.400 1.450 14,426,586 +0.09(+6.62%)
Jan 27, 2023 1.250 1.440 1.250 1.360 4,717,411 +0.07(+5.43%)
Jan 26, 2023 1.330 1.390 1.263 1.290 1,007,760 -0.02(-1.53%)
Jan 25, 2023 1.320 1.340 1.260 1.310 959,317 -0.04(-2.96%)
Jan 24, 2023 1.430 1.430 1.310 1.350 1,631,908 -0.08(-5.59%)
Jan 23, 2023 1.370 1.450 1.330 1.430 3,169,290 +0.08(+5.93%)
Jan 20, 2023 1.340 1.440 1.270 1.350 4,100,915 +0.03(+2.27%)
Jan 19, 2023 1.220 1.350 1.140 1.320 3,488,163 +0.08(+6.45%)
Jan 18, 2023 1.360 1.420 1.210 1.240 5,815,810 -0.09(-6.77%)
Jan 17, 2023 1.040 1.610 1.040 1.330 30,039,164 +0.36(+37.35%)
Jan 13, 2023 0.9600 1.020 0.9500 0.9683 918,112 -0.00(-0.18%)
Jan 12, 2023 0.9100 0.9949 0.8801 0.9700 1,108,188 +0.08(+8.60%)
Jan 11, 2023 0.9000 0.9400 0.8700 0.8932 604,507 +0.01(+1.17%)
Jan 10, 2023 0.8010 0.8862 0.8010 0.8829 693,350 +0.08(+10.13%)
Jan 09, 2023 0.7999 0.8600 0.7722 0.8017 577,941 +0.03(+3.25%)
Jan 06, 2023 0.7800 0.8000 0.7550 0.7765 458,786 -0.02(-1.92%)
Jan 05, 2023 0.8000 0.8130 0.7700 0.7917 492,069 -0.02(-1.99%)
Jan 04, 2023 0.7500 0.8200 0.7249 0.8078 714,735 +0.08(+10.85%)
Jan 03, 2023 0.7900 0.8200 0.7101 0.7287 671,803 -0.04(-5.40%)
Dec 30, 2022 0.7895 0.7999 0.7500 0.7703 568,652 -0.03(-3.53%)
Dec 29, 2022 0.7262 0.8000 0.6953 0.7985 1,021,095 +0.07(+10.35%)
Dec 28, 2022 0.7300 0.7699 0.6720 0.7236 1,077,170 -0.00(-0.40%)
Dec 27, 2022 0.7800 0.8000 0.7242 0.7265 1,001,466 -0.07(-8.65%)
Dec 23, 2022 0.8100 0.8200 0.7900 0.7953 380,801 -0.01(-1.18%)
Dec 22, 2022 0.8300 0.8525 0.7512 0.8048 1,541,340 -0.05(-5.42%)
Dec 21, 2022 0.8818 0.9299 0.8454 0.8509 1,069,879 -0.03(-3.64%)
Dec 20, 2022 0.8741 0.9200 0.8741 0.8830 740,027 +0.01(+1.51%)
Dec 19, 2022 0.9600 0.9604 0.8600 0.8699 1,144,720 -0.09(-9.39%)
Dec 16, 2022 0.9800 1.010 0.8932 0.9601 2,199,811 -0.04(-3.99%)
Dec 15, 2022 1.010 1.030 1.000 1.000 944,979 -0.02(-1.96%)
Dec 14, 2022 1.020 1.050 1.015 1.020 852,533 -0.01(-0.97%)
Dec 13, 2022 1.070 1.100 1.020 1.030 731,629 -0.01(-0.96%)
Dec 12, 2022 1.020 1.050 1.010 1.040 457,385 +0.03(+2.97%)
Dec 09, 2022 1.040 1.060 1.010 1.010 622,231 -0.03(-2.88%)
Dec 08, 2022 1.060 1.090 1.010 1.040 1,077,267 -0.01(-0.95%)
Dec 07, 2022 1.060 1.110 1.050 1.050 669,569 -0.02(-1.87%)
Dec 06, 2022 1.100 1.120 1.050 1.070 820,987 -0.03(-2.73%)
Dec 05, 2022 1.190 1.190 1.100 1.100 1,223,182 -0.10(-8.33%)
Dec 02, 2022 1.100 1.200 1.090 1.200 1,969,182 +0.10(+9.09%)
Dec 01, 2022 1.060 1.140 1.060 1.100 1,120,074 +0.02(+1.85%)
Nov 30, 2022 1.020 1.090 1.020 1.080 1,254,223 +0.06(+5.88%)
Nov 29, 2022 1.040 1.070 1.020 1.020 703,788 -0.04(-3.77%)
Nov 28, 2022 1.060 1.090 1.030 1.060 950,198 -0.02(-1.85%)
Nov 25, 2022 1.090 1.110 1.070 1.080 332,422 -0.01(-0.92%)
Nov 23, 2022 1.070 1.100 1.050 1.090 808,459 +0.04(+3.81%)
Nov 22, 2022 1.110 1.130 1.050 1.050 1,003,555 -0.02(-1.87%)
Nov 21, 2022 1.120 1.140 1.050 1.070 1,233,917 -0.09(-7.76%)
Nov 18, 2022 1.150 1.210 1.121 1.160 1,125,870 +0.03(+2.65%)
Nov 17, 2022 1.200 1.200 1.120 1.130 879,381 -0.08(-6.61%)
Nov 16, 2022 1.170 1.220 1.170 1.210 745,046 -0.01(-0.82%)
Nov 15, 2022 1.230 1.280 1.180 1.220 2,055,731 +0.01(+0.83%)
Nov 14, 2022 1.150 1.220 1.090 1.210 2,091,581 +0.07(+6.14%)
Nov 11, 2022 1.120 1.180 1.090 1.140 1,978,453 +0.06(+5.56%)
Nov 10, 2022 1.050 1.100 1.040 1.080 1,620,746 +0.07(+6.93%)
Nov 09, 2022 1.010 1.060 0.9901 1.010 1,433,190 -0.05(-4.72%)
Nov 08, 2022 1.080 1.170 1.030 1.060 1,693,464 -0.03(-2.75%)
Nov 07, 2022 1.020 1.140 1.003 1.090 1,776,314 +0.06(+5.83%)
Nov 04, 2022 1.080 1.080 1.000 1.030 1,172,813 -0.03(-2.83%)
Nov 03, 2022 1.020 1.090 1.020 1.060 890,120 +0.03(+2.91%)
Nov 02, 2022 1.040 1.030 1,556,276 -0.04(-3.74%)
Nov 01, 2022 1.110 1.150 1.070 1.070 797,397 -0.03(-2.73%)
Oct 31, 2022 1.090 1.120 1.080 1.100 808,495 +0.00(+0.00%)
Oct 28, 2022 1.060 1.100 1.040 1.100 957,259 +0.01(+0.92%)
Oct 27, 2022 1.060 1.140 1.060 1.090 818,017 -0.06(-5.22%)
Oct 26, 2022 1.090 1.200 1.080 1.150 2,011,379 +0.06(+5.50%)
Oct 25, 2022 1.080 1.150 1.070 1.090 1,909,309 +0.01(+0.93%)
Oct 24, 2022 1.070 1.090 1.020 1.080 1,107,895 +0.00(+0.00%)
Oct 21, 2022 1.070 1.100 1.040 1.080 1,320,312 +0.03(+2.37%)
Oct 20, 2022 1.070 1.120 1.030 1.055 1,034,989 -0.04(-3.21%)
Oct 19, 2022 1.130 1.170 1.060 1.090 1,418,898 -0.09(-7.63%)
Oct 18, 2022 1.100 1.250 1.100 1.180 3,599,907 +0.09(+8.26%)
Oct 17, 2022 1.090 1.120 1.070 1.090 1,165,884 +0.03(+2.83%)
Oct 14, 2022 1.080 1.110 1.060 1.060 972,412 -0.02(-1.85%)
Oct 13, 2022 1.030 1.115 1.000 1.080 1,413,969 +0.01(+0.93%)
Oct 12, 2022 1.070 1.080 1.029 1.070 727,897 +0.01(+0.94%)
Oct 11, 2022 0.9900 1.120 0.9900 1.060 1,695,540 +0.03(+2.91%)
Oct 10, 2022 1.080 1.090 1.020 1.030 1,183,197 -0.05(-4.63%)
Oct 07, 2022 1.010 1.110 0.9652 1.080 5,740,489 +0.07(+6.93%)
Oct 06, 2022 1.150 1.170 0.9977 1.010 7,263,843 -0.14(-12.17%)
Oct 05, 2022 1.160 1.190 1.120 1.150 4,219,324 -0.03(-2.54%)
Oct 04, 2022 1.190 1.250 1.150 1.180 5,469,126 +0.03(+2.61%)
Oct 03, 2022 1.280 1.320 1.140 1.150 7,186,970 -0.09(-7.26%)
Sep 30, 2022 1.710 1.740 1.191 1.240 15,381,552 -0.73(-37.06%)
Sep 29, 2022 1.970 2.155 1.880 1.970 3,084,186 +0.05(+2.60%)
Sep 28, 2022 1.890 1.970 1.880 1.920 1,030,104 +0.03(+1.59%)
Sep 27, 2022 1.950 1.950 1.860 1.890 1,078,658 +0.00(+0.00%)
Sep 26, 2022 1.880 1.990 1.870 1.890 821,032 +0.00(+0.00%)
Sep 23, 2022 1.900 1.905 1.840 1.890 1,063,260 -0.03(-1.56%)
Sep 22, 2022 2.020 2.030 1.880 1.920 1,578,700 -0.11(-5.42%)
Sep 21, 2022 2.040 2.140 1.950 2.030 1,608,549 +0.03(+1.50%)
Sep 20, 2022 2.090 2.150 2.000 2.000 1,824,218 -0.09(-4.31%)
Sep 19, 2022 2.220 2.260 2.080 2.090 2,514,467 -0.15(-6.70%)
Sep 16, 2022 2.320 2.370 2.230 2.240 1,987,760 -0.17(-7.05%)
Sep 15, 2022 2.400 2.580 2.400 2.410 1,028,613 -0.04(-1.63%)
Sep 14, 2022 2.350 2.460 2.320 2.450 1,134,323 +0.06(+2.51%)
Sep 13, 2022 2.450 2.540 2.350 2.390 1,835,830 -0.23(-8.78%)
Sep 12, 2022 2.760 2.770 2.600 2.620 4,420,219 +0.13(+5.22%)
Sep 09, 2022 2.420 2.510 2.420 2.490 1,196,596 +0.14(+5.96%)
Sep 08, 2022 2.290 2.370 2.270 2.350 1,007,767 +0.01(+0.43%)
Sep 07, 2022 2.240 2.340 2.220 2.340 1,196,462 +0.10(+4.46%)
Sep 06, 2022 2.300 2.300 2.225 2.240 945,893 -0.03(-1.32%)
Sep 02, 2022 2.340 2.340 2.220 2.270 814,756 -0.03(-1.30%)
Sep 01, 2022 2.280 2.300 2.210 2.300 1,177,705 +0.02(+0.88%)
Aug 31, 2022 2.310 2.375 2.270 2.280 961,456 +0.00(+0.00%)
Aug 30, 2022 2.350 2.370 2.250 2.280 1,030,735 -0.03(-1.30%)
Aug 29, 2022 2.330 2.433 2.300 2.310 1,080,180 -0.07(-2.94%)
Aug 26, 2022 2.470 2.490 2.320 2.380 1,344,820 -0.11(-4.42%)
Aug 25, 2022 2.500 2.560 2.440 2.490 928,829 +0.04(+1.63%)
Aug 24, 2022 2.460 2.590 2.430 2.450 1,630,457 -0.01(-0.41%)
Aug 23, 2022 2.510 2.529 2.400 2.460 1,261,236 -0.03(-1.20%)
Aug 22, 2022 2.590 2.620 2.460 2.490 1,170,057 -0.17(-6.39%)
Aug 19, 2022 2.780 2.780 2.650 2.660 1,587,999 -0.16(-5.67%)
Aug 18, 2022 3.070 3.070 2.810 2.820 2,046,369 -0.34(-10.76%)
Aug 17, 2022 3.260 3.290 3.100 3.160 1,966,985 -0.16(-4.82%)
Aug 16, 2022 3.200 3.580 3.050 3.320 5,714,157 +0.11(+3.43%)
Aug 15, 2022 2.940 3.240 2.920 3.210 2,185,810 +0.21(+7.00%)
Aug 12, 2022 3.000 3.100 2.922 3.000 2,253,590 +0.09(+3.09%)
Aug 11, 2022 2.900 3.090 2.865 2.910 2,127,830 -0.01(-0.34%)
Aug 10, 2022 2.610 2.990 2.600 2.920 3,635,024 +0.36(+14.06%)
Aug 09, 2022 2.590 2.651 2.460 2.560 2,734,375 -0.42(-14.09%)
Aug 08, 2022 2.750 3.100 2.740 2.980 5,107,250 +0.23(+8.36%)
Aug 05, 2022 2.670 2.830 2.580 2.750 2,583,715 +0.02(+0.73%)
Aug 04, 2022 2.510 2.950 2.490 2.730 5,816,005 +0.23(+9.20%)
Aug 03, 2022 2.420 2.520 2.360 2.500 1,584,657 +0.09(+3.73%)
Aug 02, 2022 2.300 2.420 2.280 2.410 1,605,088 +0.06(+2.55%)
Aug 01, 2022 2.250 2.360 2.200 2.350 1,180,786 +0.07(+3.07%)
Jul 29, 2022 2.350 2.391 2.260 2.280 1,312,351 -0.06(-2.56%)
Jul 28, 2022 2.320 2.430 2.310 2.340 1,280,854 +0.00(+0.00%)
Jul 27, 2022 2.330 2.390 2.270 2.340 1,229,113 +0.06(+2.63%)
Jul 26, 2022 2.310 2.320 2.220 2.280 1,186,445 -0.09(-3.80%)
Jul 25, 2022 2.440 2.460 2.300 2.370 1,179,504 -0.05(-2.07%)
Jul 22, 2022 2.640 2.660 2.420 2.420 1,094,551 -0.23(-8.68%)
Jul 21, 2022 2.700 2.700 2.571 2.650 1,509,948 -0.05(-1.85%)
Jul 20, 2022 2.520 2.720 2.520 2.700 1,994,291 +0.17(+6.72%)
Jul 19, 2022 2.470 2.600 2.470 2.530 1,600,707 +0.07(+2.85%)
Jul 18, 2022 2.490 2.590 2.450 2.460 1,900,510 -0.03(-1.20%)
Jul 15, 2022 2.530 2.550 2.390 2.490 1,190,565 -0.01(-0.40%)
Jul 14, 2022 2.470 2.530 2.440 2.500 1,079,432 -0.03(-1.19%)
Jul 13, 2022 2.400 2.580 2.390 2.530 1,189,508 +0.06(+2.43%)
Jul 12, 2022 2.330 2.530 2.300 2.470 1,871,993 +0.14(+6.01%)
Jul 11, 2022 2.510 2.530 2.320 2.330 1,638,512 -0.21(-8.27%)
Jul 08, 2022 2.450 2.620 2.430 2.540 2,505,424 +0.03(+1.20%)
Jul 07, 2022 2.400 2.540 2.370 2.510 2,225,558 +0.11(+4.58%)
Jul 06, 2022 2.550 2.550 2.330 2.400 2,269,765 -0.14(-5.51%)
Jul 05, 2022 2.190 2.560 2.170 2.540 5,191,134 +0.36(+16.51%)
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.