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

Quantum Corp (NQ: QMCO )

0.5321 +0.0021 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2022 2.310 2.320 2.250 2.270 403,815 -0.02(-0.87%)
Mar 30, 2022 2.310 2.430 2.280 2.290 975,712 -0.02(-0.87%)
Mar 29, 2022 2.290 2.340 2.261 2.310 492,082 +0.04(+1.76%)
Mar 28, 2022 2.330 2.330 2.200 2.270 971,943 +0.01(+0.44%)
Mar 25, 2022 2.350 2.380 2.250 2.260 816,823 -0.07(-3.00%)
Mar 24, 2022 2.560 2.570 2.320 2.330 840,517 -0.23(-8.98%)
Mar 23, 2022 2.410 2.620 2.330 2.560 1,202,703 +0.10(+4.07%)
Mar 22, 2022 2.330 2.465 2.290 2.460 1,279,482 +0.13(+5.58%)
Mar 21, 2022 2.390 2.410 2.300 2.330 1,286,535 -0.05(-2.10%)
Mar 18, 2022 2.480 2.485 2.350 2.380 1,560,706 -0.07(-2.86%)
Mar 17, 2022 2.560 2.600 2.430 2.450 1,940,599 -0.28(-10.26%)
Mar 16, 2022 2.560 2.750 2.520 2.730 487,216 +0.23(+9.20%)
Mar 15, 2022 2.420 2.515 2.390 2.500 305,501 +0.09(+3.73%)
Mar 14, 2022 2.500 2.500 2.360 2.410 465,505 -0.09(-3.60%)
Mar 11, 2022 2.670 2.670 2.490 2.500 661,273 -0.14(-5.30%)
Mar 10, 2022 2.590 2.650 2.550 2.640 221,912 -0.04(-1.49%)
Mar 09, 2022 2.630 2.720 2.620 2.680 368,399 +0.11(+4.28%)
Mar 08, 2022 2.600 2.730 2.570 2.570 562,754 -0.03(-1.15%)
Mar 07, 2022 2.660 2.710 2.595 2.600 326,461 -0.07(-2.62%)
Mar 04, 2022 2.680 2.740 2.611 2.670 278,419 -0.05(-1.84%)
Mar 03, 2022 2.770 2.785 2.680 2.720 281,126 -0.01(-0.37%)
Mar 02, 2022 2.590 2.775 2.550 2.730 502,659 +0.14(+5.41%)
Mar 01, 2022 2.600 2.620 2.470 2.590 449,808 -0.01(-0.38%)
Feb 28, 2022 2.560 2.640 2.520 2.600 372,585 -0.01(-0.38%)
Feb 25, 2022 2.510 2.640 2.420 2.610 541,668 +0.11(+4.40%)
Feb 24, 2022 2.410 2.530 2.360 2.500 575,295 -0.04(-1.57%)
Feb 23, 2022 2.660 2.680 2.540 2.540 585,508 -0.11(-4.15%)
Feb 22, 2022 2.730 2.740 2.645 2.650 636,039 -0.08(-2.93%)
Feb 18, 2022 2.730 0 -0.02(-0.73%)
Feb 17, 2022 2.770 2.822 2.745 2.750 492,067 -0.07(-2.48%)
Feb 16, 2022 2.770 2.910 2.770 2.820 469,481 -0.01(-0.35%)
Feb 15, 2022 2.870 2.879 2.790 2.830 729,008 +0.03(+1.07%)
Feb 14, 2022 2.930 2.960 2.770 2.800 934,112 -0.14(-4.60%)
Feb 11, 2022 3.020 3.050 2.850 2.935 2,644,235 -0.08(-2.81%)
Feb 10, 2022 2.870 3.240 2.710 3.020 6,582,383 -1.93(-38.99%)
Feb 09, 2022 4.780 4.960 4.740 4.950 294,610 +0.24(+5.10%)
Feb 08, 2022 4.540 4.720 4.540 4.710 125,381 +0.15(+3.29%)
Feb 07, 2022 4.570 4.670 4.490 4.560 186,339 -0.04(-0.87%)
Feb 04, 2022 4.620 4.640 4.470 4.600 136,853 -0.03(-0.65%)
Feb 03, 2022 4.880 4.630 4.630 174,720 -0.33(-6.65%)
Feb 02, 2022 5.150 5.150 4.930 4.960 235,339 -0.16(-3.13%)
Feb 01, 2022 5.080 5.160 4.870 5.120 258,785 +0.08(+1.59%)
Jan 31, 2022 4.680 5.040 223,886 +0.31(+6.55%)
Jan 28, 2022 4.530 4.730 4.380 4.730 246,042 +0.21(+4.65%)
Jan 27, 2022 4.810 4.870 4.510 4.520 126,789 -0.25(-5.24%)
Jan 26, 2022 4.800 4.940 4.710 4.770 272,267 +0.09(+1.92%)
Jan 25, 2022 4.580 4.740 4.430 4.680 293,940 +0.04(+0.86%)
Jan 24, 2022 4.670 4.730 4.350 4.640 332,012 -0.11(-2.32%)
Jan 21, 2022 5.140 5.160 4.750 4.750 381,527 -0.42(-8.12%)
Jan 20, 2022 5.020 5.275 4.970 5.170 327,274 +0.17(+3.40%)
Jan 19, 2022 5.270 5.270 5.000 5.000 176,998 -0.27(-5.12%)
Jan 18, 2022 5.410 5.570 5.260 5.270 191,719 -0.26(-4.70%)
Jan 14, 2022 5.530 0 -0.09(-1.60%)
Jan 13, 2022 5.600 5.670 5.540 5.620 212,374 +0.06(+1.08%)
Jan 12, 2022 5.570 5.650 5.440 5.560 252,166 +0.06(+1.09%)
Jan 11, 2022 5.360 5.555 5.360 5.500 179,797 +0.07(+1.29%)
Jan 10, 2022 5.370 5.450 5.170 5.430 180,166 +0.00(+0.00%)
Jan 07, 2022 5.430 5.450 5.230 5.430 362,813 -0.01(-0.18%)
Jan 06, 2022 5.210 5.490 5.150 5.440 267,973 +0.21(+4.02%)
Jan 05, 2022 5.590 5.640 5.210 5.230 253,407 -0.37(-6.61%)
Jan 04, 2022 5.690 5.710 5.520 5.600 158,646 -0.04(-0.71%)
Jan 03, 2022 5.550 5.750 5.510 5.640 227,889 +0.12(+2.17%)
Dec 31, 2021 5.560 5.590 5.446 5.520 265,390 +0.06(+1.10%)
Dec 30, 2021 5.360 5.630 5.360 5.460 286,392 +0.06(+1.11%)
Dec 29, 2021 5.280 5.450 5.210 5.400 295,186 +0.11(+2.08%)
Dec 28, 2021 5.450 5.460 5.270 5.290 197,505 -0.16(-2.94%)
Dec 27, 2021 5.260 5.485 5.130 5.450 386,761 +0.26(+5.01%)
Dec 23, 2021 5.110 5.230 5.060 5.190 309,830 +0.10(+1.96%)
Dec 22, 2021 5.110 5.120 5.010 5.090 297,114 -0.01(-0.20%)
Dec 21, 2021 5.000 5.170 4.990 5.100 373,706 +0.14(+2.82%)
Dec 20, 2021 4.950 5.000 4.825 4.960 351,263 -0.11(-2.17%)
Dec 17, 2021 5.090 5.280 4.990 5.070 496,114 -0.05(-0.98%)
Dec 16, 2021 5.280 5.460 5.110 5.120 314,292 -0.10(-1.92%)
Dec 15, 2021 5.140 5.250 4.840 5.220 388,286 +0.05(+0.97%)
Dec 14, 2021 5.260 5.380 5.140 5.170 360,014 -0.15(-2.82%)
Dec 13, 2021 5.600 5.610 5.320 5.320 221,189 -0.31(-5.51%)
Dec 10, 2021 5.680 5.740 5.510 5.630 163,796 -0.03(-0.53%)
Dec 09, 2021 5.760 5.790 5.610 5.660 195,271 -0.17(-2.92%)
Dec 08, 2021 5.790 5.880 5.775 5.830 162,859 +0.02(+0.34%)
Dec 07, 2021 5.590 5.970 5.580 5.810 304,150 +0.34(+6.22%)
Dec 06, 2021 5.450 5.585 5.280 5.470 390,477 +0.02(+0.37%)
Dec 03, 2021 5.770 5.800 5.370 5.450 354,978 -0.31(-5.38%)
Dec 02, 2021 5.320 5.770 5.210 5.760 308,735 +0.43(+8.07%)
Dec 01, 2021 5.490 5.680 5.270 5.330 412,404 -0.14(-2.56%)
Nov 30, 2021 5.560 5.730 5.370 5.470 304,430 -0.16(-2.84%)
Nov 29, 2021 5.780 5.780 5.530 5.630 385,273 -0.15(-2.60%)
Nov 26, 2021 6.020 6.080 5.540 5.780 217,855 -0.32(-5.25%)
Nov 24, 2021 6.000 6.140 5.980 6.100 170,361 +0.05(+0.83%)
Nov 23, 2021 5.950 6.100 5.920 6.050 271,101 +0.06(+1.00%)
Nov 22, 2021 6.070 6.100 5.970 5.990 227,179 -0.08(-1.32%)
Nov 19, 2021 6.050 6.220 6.000 6.070 210,173 -0.07(-1.14%)
Nov 18, 2021 6.240 6.160 6.095 6.140 287,839 -0.02(-0.32%)
Nov 17, 2021 6.310 6.350 6.140 6.160 217,972 -0.22(-3.45%)
Nov 16, 2021 6.340 6.490 6.300 6.380 235,387 +0.01(+0.16%)
Nov 15, 2021 6.640 6.640 6.310 6.370 242,344 -0.18(-2.75%)
Nov 12, 2021 6.420 6.590 6.400 6.550 309,429 +0.12(+1.87%)
Nov 11, 2021 6.550 6.740 6.410 6.430 384,446 -0.14(-2.13%)
Nov 10, 2021 7.010 6.570 462,446 -0.49(-6.94%)
Nov 09, 2021 7.100 7.210 6.940 7.060 276,618 -0.04(-0.56%)
Nov 08, 2021 7.310 7.390 7.020 7.100 276,432 -0.11(-1.53%)
Nov 05, 2021 7.230 7.450 7.080 7.210 359,644 +0.04(+0.56%)
Nov 04, 2021 6.790 7.300 6.754 7.170 1,002,015 +0.97(+15.65%)
Nov 03, 2021 6.250 6.330 5.980 6.200 314,650 -0.09(-1.43%)
Nov 02, 2021 5.800 6.340 5.790 6.290 347,804 +0.49(+8.45%)
Nov 01, 2021 5.750 5.970 5.940 5.800 217,185 +0.09(+1.58%)
Oct 29, 2021 5.620 5.760 5.500 5.710 189,376 +0.10(+1.78%)
Oct 28, 2021 5.370 5.630 5.370 5.610 115,828 +0.25(+4.66%)
Oct 27, 2021 5.480 5.580 5.330 5.360 129,138 -0.14(-2.55%)
Oct 26, 2021 5.610 5.490 5.500 111,401 -0.11(-1.96%)
Oct 25, 2021 5.430 5.630 5.410 5.610 152,354 +0.16(+2.94%)
Oct 22, 2021 5.750 5.780 5.440 5.450 221,260 -0.32(-5.55%)
Oct 21, 2021 5.720 5.800 5.590 5.770 149,258 +0.05(+0.87%)
Oct 20, 2021 5.660 5.740 5.560 5.720 172,889 +0.11(+1.96%)
Oct 19, 2021 5.500 5.640 5.370 5.610 178,143 +0.18(+3.31%)
Oct 18, 2021 5.580 5.590 5.315 5.430 217,444 -0.18(-3.21%)
Oct 15, 2021 5.490 5.700 5.450 5.610 286,542 +0.22(+4.08%)
Oct 14, 2021 5.300 5.540 5.250 5.390 242,405 +0.17(+3.26%)
Oct 13, 2021 5.150 5.270 5.120 5.220 111,332 +0.07(+1.36%)
Oct 12, 2021 5.110 5.180 5.040 5.150 134,806 +0.05(+0.98%)
Oct 11, 2021 5.170 5.260 5.080 5.100 155,959 -0.09(-1.73%)
Oct 08, 2021 5.280 5.330 5.180 5.190 240,157 -0.07(-1.33%)
Oct 07, 2021 5.180 5.315 5.148 5.260 372,134 +0.12(+2.33%)
Oct 06, 2021 5.350 5.360 5.120 5.140 182,543 -0.28(-5.17%)
Oct 05, 2021 5.360 5.460 5.300 5.420 288,322 +0.08(+1.50%)
Oct 04, 2021 5.380 5.420 5.280 5.340 213,993 -0.06(-1.11%)
Oct 01, 2021 5.230 5.450 5.210 5.400 180,513 +0.22(+4.25%)
Sep 30, 2021 5.230 5.270 5.160 5.180 145,675 -0.04(-0.77%)
Sep 29, 2021 5.330 5.340 5.160 5.220 225,537 -0.09(-1.69%)
Sep 28, 2021 5.420 5.420 5.250 5.310 145,768 -0.13(-2.39%)
Sep 27, 2021 5.250 5.500 5.250 5.440 171,962 +0.18(+3.42%)
Sep 24, 2021 5.230 5.310 5.200 5.260 161,938 -0.01(-0.19%)
Sep 23, 2021 5.280 5.376 5.255 5.270 162,544 -0.02(-0.38%)
Sep 22, 2021 5.170 5.375 5.122 5.290 333,500 +0.17(+3.32%)
Sep 21, 2021 5.080 5.215 5.010 5.120 364,988 +0.06(+1.19%)
Sep 20, 2021 5.230 5.300 5.030 5.060 284,745 -0.28(-5.24%)
Sep 17, 2021 5.180 5.400 4.980 5.340 957,594 +0.18(+3.49%)
Sep 16, 2021 5.110 5.230 4.960 5.160 324,430 +0.02(+0.39%)
Sep 15, 2021 5.040 5.160 4.960 5.140 264,808 +0.07(+1.38%)
Sep 14, 2021 5.320 5.320 5.050 5.070 223,445 -0.25(-4.70%)
Sep 13, 2021 5.242 5.385 5.190 5.320 193,726 +0.06(+1.14%)
Sep 10, 2021 5.470 5.505 5.250 5.260 410,544 -0.20(-3.66%)
Sep 09, 2021 5.520 5.640 5.450 5.460 237,246 -0.05(-0.91%)
Sep 08, 2021 5.680 5.720 5.460 5.510 384,109 -0.21(-3.59%)
Sep 07, 2021 5.940 5.950 5.590 5.715 263,980 -0.23(-3.79%)
Sep 03, 2021 6.000 6.050 5.910 5.940 137,373 -0.07(-1.16%)
Sep 02, 2021 6.110 6.130 5.960 6.010 199,056 -0.10(-1.64%)
Sep 01, 2021 6.230 6.260 6.070 6.110 240,483 -0.13(-2.08%)
Aug 31, 2021 6.110 6.350 6.110 6.240 207,015 +0.13(+2.13%)
Aug 30, 2021 6.120 6.165 6.050 6.110 177,032 +0.02(+0.33%)
Aug 27, 2021 5.750 6.180 5.750 6.090 232,106 +0.31(+5.36%)
Aug 26, 2021 5.660 5.900 5.660 5.780 165,883 +0.13(+2.30%)
Aug 25, 2021 5.590 5.750 5.560 5.650 200,423 +0.04(+0.71%)
Aug 24, 2021 5.630 5.660 5.555 5.610 194,344 -0.07(-1.23%)
Aug 23, 2021 5.630 5.840 5.630 5.680 300,464 +0.07(+1.25%)
Aug 20, 2021 5.280 5.700 5.260 5.610 622,584 +0.29(+5.45%)
Aug 19, 2021 5.460 5.510 5.250 5.320 344,404 -0.25(-4.49%)
Aug 18, 2021 5.420 5.720 5.370 5.570 310,560 +0.12(+2.20%)
Aug 17, 2021 5.480 5.710 5.430 5.450 515,814 +0.18(+3.42%)
Aug 16, 2021 5.500 5.500 5.190 5.270 391,684 -0.24(-4.36%)
Aug 13, 2021 5.640 5.710 5.470 5.510 313,211 -0.16(-2.82%)
Aug 12, 2021 5.590 5.730 5.530 5.670 370,343 +0.05(+0.89%)
Aug 11, 2021 5.720 5.730 5.510 5.620 572,934 -0.14(-2.43%)
Aug 10, 2021 5.280 5.825 5.080 5.760 836,431 -0.59(-9.29%)
Aug 09, 2021 6.390 6.390 6.210 6.350 242,830 -0.05(-0.78%)
Aug 06, 2021 6.550 6.640 6.400 6.400 246,430 -0.15(-2.29%)
Aug 05, 2021 6.290 6.640 6.290 6.550 244,851 +0.25(+3.97%)
Aug 04, 2021 6.260 6.380 6.210 6.300 213,810 -0.03(-0.47%)
Aug 03, 2021 6.290 6.360 6.060 6.330 193,861 +0.04(+0.64%)
Aug 02, 2021 6.250 6.360 6.170 6.290 167,109 +0.09(+1.45%)
Jul 30, 2021 6.170 6.210 6.000 6.200 234,030 +0.00(+0.00%)
Jul 29, 2021 6.370 6.430 6.180 6.200 286,752 -0.13(-2.05%)
Jul 28, 2021 6.280 6.460 6.260 6.330 158,824 +0.06(+0.96%)
Jul 27, 2021 6.300 6.340 6.160 6.270 203,316 -0.11(-1.72%)
Jul 26, 2021 6.270 6.450 6.200 6.380 243,654 +0.14(+2.24%)
Jul 23, 2021 6.320 6.320 6.144 6.240 117,067 -0.01(-0.16%)
Jul 22, 2021 6.380 6.400 6.210 6.250 221,844 -0.12(-1.88%)
Jul 21, 2021 6.220 6.390 6.175 6.370 516,561 +0.24(+3.92%)
Jul 20, 2021 5.870 6.180 5.870 6.130 540,562 +0.24(+4.07%)
Jul 19, 2021 6.080 6.110 5.810 5.890 363,486 -0.18(-2.97%)
Jul 16, 2021 6.110 6.235 6.030 6.070 357,736 -0.04(-0.65%)
Jul 15, 2021 6.240 6.320 5.860 6.110 335,983 -0.15(-2.40%)
Jul 14, 2021 6.250 6.440 6.225 6.260 563,383 +0.03(+0.48%)
Jul 13, 2021 6.460 6.510 6.170 6.230 273,477 -0.29(-4.45%)
Jul 12, 2021 6.680 6.730 6.480 6.520 314,482 -0.16(-2.40%)
Jul 09, 2021 6.560 6.700 6.510 6.680 179,338 +0.14(+2.14%)
Jul 08, 2021 6.550 6.700 6.360 6.540 203,672 -0.14(-2.10%)
Jul 07, 2021 6.790 6.800 6.580 6.680 423,274 -0.09(-1.33%)
Jul 06, 2021 6.930 6.930 6.710 6.770 468,564 -0.16(-2.31%)
Jul 02, 2021 7.090 7.115 6.780 6.930 460,700 -0.16(-2.26%)
Jul 01, 2021 6.950 7.110 6.770 7.090 422,149 +0.20(+2.90%)
Jun 30, 2021 6.740 6.960 6.610 6.890 588,121 +0.10(+1.47%)
Jun 29, 2021 6.950 6.970 6.750 6.790 285,142 -0.11(-1.59%)
Jun 28, 2021 7.000 7.200 6.790 6.900 419,013 -0.17(-2.40%)
Jun 25, 2021 6.950 7.210 6.900 7.070 2,879,292 +0.18(+2.61%)
Jun 24, 2021 7.290 7.300 6.815 6.890 875,079 -0.26(-3.64%)
Jun 23, 2021 7.490 7.620 7.130 7.150 467,390 -0.33(-4.41%)
Jun 22, 2021 7.810 7.810 7.460 7.480 381,202 -0.37(-4.71%)
Jun 21, 2021 7.670 7.980 7.460 7.850 673,821 +0.23(+3.02%)
Jun 18, 2021 7.590 7.690 7.200 7.620 1,019,165 -0.17(-2.18%)
Jun 17, 2021 7.820 8.000 7.510 7.790 680,561 -0.05(-0.64%)
Jun 16, 2021 7.840 7.910 7.780 7.840 446,019 -0.03(-0.38%)
Jun 15, 2021 7.760 7.890 7.722 7.870 284,303 +0.11(+1.42%)
Jun 14, 2021 7.510 7.850 7.380 7.760 473,529 +0.22(+2.92%)
Jun 11, 2021 7.200 7.580 7.200 7.540 495,496 +0.35(+4.87%)
Jun 10, 2021 7.200 7.240 6.995 7.190 229,562 +0.08(+1.13%)
Jun 09, 2021 7.220 7.370 6.940 7.110 363,814 -0.14(-1.93%)
Jun 08, 2021 7.170 7.350 7.102 7.250 655,423 +0.15(+2.11%)
Jun 07, 2021 7.070 7.160 6.850 7.100 544,672 +0.07(+1.00%)
Jun 04, 2021 7.160 7.200 6.920 7.030 956,865 -0.05(-0.71%)
Jun 03, 2021 7.430 7.526 6.995 7.080 754,916 -0.37(-4.97%)
Jun 02, 2021 7.800 7.800 7.250 7.450 973,842 -0.25(-3.25%)
Jun 01, 2021 7.640 7.800 7.590 7.700 412,609 +0.19(+2.53%)
May 28, 2021 8.160 8.195 7.315 7.510 1,128,151 -0.66(-8.08%)
May 27, 2021 8.450 8.550 8.030 8.170 1,240,998 -0.65(-7.37%)
May 26, 2021 8.940 9.050 8.660 8.820 702,998 -0.04(-0.45%)
May 25, 2021 9.020 9.140 8.730 8.860 361,881 -0.16(-1.77%)
May 24, 2021 9.080 9.350 8.970 9.020 364,755 +0.02(+0.22%)
May 21, 2021 9.080 9.250 8.920 9.000 209,522 +0.00(+0.00%)
May 20, 2021 8.930 9.060 8.810 9.000 183,978 +0.10(+1.12%)
May 19, 2021 8.700 8.930 8.560 8.900 146,457 +0.03(+0.34%)
May 18, 2021 8.960 9.140 8.860 8.870 178,173 -0.08(-0.89%)
May 17, 2021 8.650 8.970 8.608 8.950 119,820 +0.23(+2.64%)
May 14, 2021 8.580 8.780 8.450 8.720 239,721 +0.28(+3.32%)
May 13, 2021 7.950 8.513 7.950 8.440 441,006 +0.49(+6.16%)
May 12, 2021 8.500 8.560 7.940 7.950 282,525 -0.61(-7.13%)
May 11, 2021 8.750 8.890 8.330 8.560 247,280 -0.50(-5.52%)
May 10, 2021 9.350 9.350 8.970 9.060 506,997 -0.24(-2.58%)
May 07, 2021 8.730 9.380 8.650 9.300 703,462 +0.61(+7.02%)
May 06, 2021 8.560 8.720 8.340 8.690 301,641 +0.06(+0.70%)
May 05, 2021 8.390 8.680 8.260 8.630 194,563 +0.29(+3.48%)
May 04, 2021 8.320 8.360 8.070 8.340 248,935 -0.07(-0.83%)
May 03, 2021 8.550 8.580 8.380 8.410 148,886 -0.11(-1.29%)
Apr 30, 2021 8.390 8.580 8.370 8.520 224,100 +0.00(+0.00%)
Apr 29, 2021 8.730 8.730 8.300 8.520 172,130 -0.19(-2.18%)
Apr 28, 2021 8.800 8.800 8.650 8.710 112,661 -0.12(-1.36%)
Apr 27, 2021 8.580 8.840 8.460 8.830 234,002 +0.25(+2.91%)
Apr 26, 2021 8.390 8.590 8.230 8.580 1,185,572 +0.13(+1.54%)
Apr 23, 2021 8.270 8.490 8.050 8.450 176,800 +0.22(+2.67%)
Apr 22, 2021 8.540 8.880 8.160 8.230 569,960 +0.38(+4.84%)
Apr 21, 2021 7.610 7.950 7.370 7.850 208,741 +0.14(+1.82%)
Apr 20, 2021 7.860 7.860 7.580 7.710 203,925 -0.11(-1.41%)
Apr 19, 2021 7.900 7.960 7.705 7.820 229,213 -0.14(-1.76%)
Apr 16, 2021 8.100 8.130 7.930 7.960 115,300 -0.12(-1.49%)
Apr 15, 2021 8.100 8.190 8.000 8.080 132,343 -0.01(-0.12%)
Apr 14, 2021 8.140 8.220 7.920 8.090 260,212 -0.03(-0.37%)
Apr 13, 2021 8.060 8.540 8.040 8.120 238,846 +0.06(+0.74%)
Apr 12, 2021 8.320 8.320 8.010 8.060 152,268 -0.27(-3.24%)
Apr 09, 2021 8.500 8.519 8.240 8.330 184,400 -0.21(-2.46%)
Apr 08, 2021 8.380 8.550 8.210 8.540 130,210 +0.21(+2.52%)
Apr 07, 2021 8.720 8.730 8.250 8.330 266,170 -0.42(-4.80%)
Apr 06, 2021 8.890 9.073 8.720 8.750 323,088 -0.15(-1.69%)
Apr 05, 2021 8.780 8.950 8.630 8.900 374,497 +0.25(+2.89%)
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.