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

Liveone Inc (NQ: LVO )

1.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2022 0.7280 0.7800 0.7096 0.7096 131,485 -0.02(-2.91%)
Sep 29, 2022 0.6832 0.7400 0.6832 0.7309 123,458 -0.03(-4.46%)
Sep 28, 2022 0.7184 0.7699 0.6568 0.7650 159,457 +0.02(+3.29%)
Sep 27, 2022 0.7303 0.7500 0.6535 0.7406 291,618 +0.03(+4.25%)
Sep 26, 2022 0.7500 0.7800 0.6650 0.7104 306,824 -0.04(-5.28%)
Sep 23, 2022 0.7800 0.7900 0.7330 0.7500 259,949 -0.07(-8.25%)
Sep 22, 2022 0.8188 0.8443 0.7875 0.8174 129,533 -0.01(-0.69%)
Sep 21, 2022 0.8400 0.9019 0.8200 0.8231 128,833 -0.01(-0.86%)
Sep 20, 2022 0.8800 0.9179 0.8002 0.8302 150,574 -0.07(-7.77%)
Sep 19, 2022 0.9500 0.9509 0.8501 0.9001 236,991 -0.05(-5.25%)
Sep 16, 2022 0.9900 1.040 0.9500 0.9500 100,279 -0.06(-5.94%)
Sep 15, 2022 1.030 1.080 1.000 1.010 134,862 -0.02(-1.94%)
Sep 14, 2022 1.120 1.120 1.030 1.030 358,531 -0.10(-8.85%)
Sep 13, 2022 1.090 1.160 1.020 1.130 444,129 +0.04(+3.67%)
Sep 12, 2022 1.100 1.180 1.060 1.090 287,616 +0.03(+2.83%)
Sep 09, 2022 1.070 1.180 1.040 1.060 283,259 -0.01(-0.93%)
Sep 08, 2022 1.120 1.160 0.9901 1.070 215,715 -0.08(-6.96%)
Sep 07, 2022 1.090 1.150 1.020 1.150 238,652 +0.08(+7.48%)
Sep 06, 2022 1.010 1.080 0.9675 1.070 214,669 +0.07(+7.17%)
Sep 02, 2022 0.9300 1.020 0.9253 0.9984 235,153 +0.08(+9.27%)
Sep 01, 2022 0.9699 0.9999 0.9010 0.9137 132,486 -0.09(-8.62%)
Aug 31, 2022 0.8800 1.050 0.8841 0.9999 178,737 +0.10(+10.96%)
Aug 30, 2022 0.9640 0.9899 0.9000 0.9011 102,012 -0.07(-6.76%)
Aug 29, 2022 0.9004 0.9777 0.9004 0.9664 70,064 +0.06(+6.20%)
Aug 26, 2022 0.9100 0.9498 0.8701 0.9100 294,385 -0.01(-1.33%)
Aug 25, 2022 0.9200 0.9600 0.9117 0.9223 194,171 +0.00(+0.48%)
Aug 24, 2022 0.9500 0.9792 0.9101 0.9179 148,961 -0.04(-4.61%)
Aug 23, 2022 0.9700 0.9900 0.9500 0.9623 138,738 -0.00(-0.47%)
Aug 22, 2022 1.020 1.040 0.9500 0.9668 193,527 -0.04(-4.28%)
Aug 19, 2022 1.020 1.100 1.010 1.010 116,845 -0.05(-4.72%)
Aug 18, 2022 1.050 1.100 1.010 1.060 239,340 +0.02(+1.92%)
Aug 17, 2022 1.040 1.060 1.020 1.040 365,808 -0.02(-1.89%)
Aug 16, 2022 1.170 1.210 0.9802 1.060 966,045 -0.15(-12.40%)
Aug 15, 2022 1.230 1.280 1.190 1.210 340,525 -0.06(-4.72%)
Aug 12, 2022 1.300 1.330 1.190 1.270 275,175 -0.01(-0.78%)
Aug 11, 2022 1.370 1.410 1.260 1.280 397,442 -0.10(-7.25%)
Aug 10, 2022 1.290 1.420 1.290 1.380 265,928 +0.11(+8.66%)
Aug 09, 2022 1.370 1.390 1.270 1.270 311,004 -0.13(-9.29%)
Aug 08, 2022 1.320 1.410 1.290 1.400 298,173 +0.09(+6.87%)
Aug 05, 2022 1.290 1.320 1.270 1.310 146,744 +0.01(+0.77%)
Aug 04, 2022 1.320 1.330 1.290 1.300 144,955 -0.05(-3.70%)
Aug 03, 2022 1.280 1.384 1.280 1.350 328,930 +0.06(+4.65%)
Aug 02, 2022 1.170 1.290 1.170 1.290 591,996 +0.11(+9.32%)
Aug 01, 2022 1.150 1.220 1.150 1.180 220,898 +0.02(+1.72%)
Jul 29, 2022 1.180 1.210 1.140 1.160 371,578 +0.00(+0.00%)
Jul 28, 2022 1.210 1.220 1.160 1.160 273,256 -0.03(-2.52%)
Jul 27, 2022 1.150 1.215 1.130 1.190 235,077 +0.04(+3.48%)
Jul 26, 2022 1.180 1.220 1.140 1.150 123,542 -0.05(-4.17%)
Jul 25, 2022 1.220 1.220 1.179 1.200 219,176 +0.00(+0.00%)
Jul 22, 2022 1.180 1.240 1.180 1.200 239,468 +0.01(+0.84%)
Jul 21, 2022 1.140 1.200 1.110 1.190 217,691 +0.04(+3.48%)
Jul 20, 2022 1.070 1.160 1.060 1.150 869,346 +0.05(+4.55%)
Jul 19, 2022 1.110 1.220 1.100 1.100 386,085 -0.01(-0.90%)
Jul 18, 2022 1.120 1.230 1.100 1.110 295,347 +0.00(+0.00%)
Jul 15, 2022 1.160 1.430 1.070 1.110 1,302,876 -0.10(-8.26%)
Jul 14, 2022 1.120 1.240 1.120 1.210 265,639 +0.06(+5.22%)
Jul 13, 2022 1.130 1.160 1.085 1.150 185,563 +0.01(+0.88%)
Jul 12, 2022 1.090 1.160 1.050 1.140 390,268 +0.04(+3.64%)
Jul 11, 2022 1.140 1.150 1.050 1.100 230,435 -0.03(-2.65%)
Jul 08, 2022 1.050 1.150 1.050 1.130 286,828 +0.05(+4.63%)
Jul 07, 2022 0.9900 1.090 0.9900 1.080 350,227 +0.11(+10.86%)
Jul 06, 2022 0.9900 1.020 0.9300 0.9742 329,106 +0.01(+1.39%)
Jul 05, 2022 0.8800 0.9892 0.8800 0.9608 494,548 +0.08(+9.18%)
Jul 01, 2022 0.8306 0.9100 0.8250 0.8800 302,820 +0.02(+2.77%)
Jun 30, 2022 0.8000 0.8700 0.7875 0.8563 397,828 +0.06(+7.04%)
Jun 29, 2022 0.8200 0.8900 0.7505 0.8000 2,024,406 +0.04(+5.26%)
Jun 28, 2022 0.7800 0.8300 0.7501 0.7600 449,311 -0.01(-1.30%)
Jun 27, 2022 0.8600 0.9000 0.7500 0.7700 886,237 -0.10(-11.20%)
Jun 24, 2022 1.000 1.030 0.8671 0.8671 7,464,317 -0.13(-13.29%)
Jun 23, 2022 0.8900 1.010 0.8801 1.000 377,546 +0.10(+11.11%)
Jun 22, 2022 0.8800 0.9150 0.8670 0.9000 410,739 +0.03(+3.81%)
Jun 21, 2022 0.9800 1.010 0.8500 0.8670 664,058 -0.10(-10.22%)
Jun 17, 2022 0.9500 0.9818 0.9000 0.9657 436,389 +0.02(+1.92%)
Jun 16, 2022 1.020 1.020 0.9113 0.9475 251,142 -0.07(-7.11%)
Jun 15, 2022 1.000 1.100 0.9800 1.020 365,255 +0.02(+2.10%)
Jun 14, 2022 1.010 1.030 0.9888 0.9990 218,114 -0.01(-0.60%)
Jun 13, 2022 1.060 1.060 0.9721 1.005 472,346 -0.09(-7.80%)
Jun 10, 2022 1.190 1.220 1.030 1.090 448,327 -0.10(-8.40%)
Jun 09, 2022 1.050 1.250 1.050 1.190 812,560 +0.11(+10.19%)
Jun 08, 2022 1.070 1.140 1.020 1.080 446,484 +0.00(+0.00%)
Jun 07, 2022 0.9000 1.120 0.8802 1.080 749,991 +0.15(+16.13%)
Jun 06, 2022 0.8800 0.9400 0.8797 0.9300 403,606 +0.05(+5.68%)
Jun 03, 2022 0.8609 0.9144 0.8330 0.8800 229,266 +0.00(+0.55%)
Jun 02, 2022 0.7900 0.8930 0.7750 0.8752 349,369 +0.08(+9.89%)
Jun 01, 2022 0.8400 0.8800 0.7752 0.7964 264,263 -0.04(-5.19%)
May 31, 2022 0.7700 0.8700 0.7600 0.8400 371,040 +0.08(+10.70%)
May 27, 2022 0.7300 0.7800 0.7300 0.7588 222,668 +0.03(+4.04%)
May 26, 2022 0.6630 0.7800 0.6500 0.7293 250,333 +0.03(+4.50%)
May 25, 2022 0.6500 0.7950 0.6412 0.6979 845,759 +0.07(+10.78%)
May 24, 2022 0.7100 0.7422 0.6149 0.6300 468,169 -0.06(-9.08%)
May 23, 2022 0.6699 0.7500 0.6671 0.6929 633,222 -0.01(-1.01%)
May 20, 2022 0.7500 0.8200 0.6700 0.7000 451,771 -0.04(-5.41%)
May 19, 2022 0.6500 0.8200 0.6485 0.7400 928,418 +0.09(+13.92%)
May 18, 2022 0.6700 0.7000 0.6483 0.6496 344,427 -0.02(-2.81%)
May 17, 2022 0.6600 0.6715 0.6419 0.6684 212,272 +0.04(+6.10%)
May 16, 2022 0.6000 0.6623 0.6000 0.6300 402,687 +0.03(+4.72%)
May 13, 2022 0.6000 0.6291 0.5800 0.6016 469,194 +0.03(+4.90%)
May 12, 2022 0.6200 0.6231 0.5600 0.5735 370,206 -0.02(-3.65%)
May 11, 2022 0.5874 0.6200 0.5810 0.5952 675,715 -0.05(-8.44%)
May 10, 2022 0.6600 0.6701 0.6020 0.6501 475,308 -0.00(-0.31%)
May 09, 2022 0.7100 0.7208 0.6300 0.6521 548,503 -0.08(-10.67%)
May 06, 2022 0.7400 0.7662 0.7200 0.7300 287,351 +0.00(+0.00%)
May 05, 2022 0.7600 0.7800 0.7210 0.7300 242,946 -0.03(-3.88%)
May 04, 2022 0.7538 0.7679 0.7203 0.7595 189,633 +0.01(+1.16%)
May 03, 2022 0.7786 0.7800 0.7376 0.7508 301,129 +0.02(+2.15%)
May 02, 2022 0.7000 0.7400 0.6900 0.7350 297,905 +0.05(+8.09%)
Apr 29, 2022 0.7200 0.7853 0.6800 0.6800 443,376 -0.04(-5.76%)
Apr 28, 2022 0.7342 0.7697 0.6677 0.7216 531,732 -0.01(-1.15%)
Apr 27, 2022 0.7495 0.7699 0.7201 0.7300 437,618 -0.03(-3.95%)
Apr 26, 2022 0.7949 0.8200 0.7440 0.7600 301,391 -0.02(-2.56%)
Apr 25, 2022 0.7539 0.7933 0.7401 0.7800 379,507 +0.04(+5.42%)
Apr 22, 2022 0.7800 0.7943 0.7330 0.7399 425,351 -0.04(-5.19%)
Apr 21, 2022 0.8500 0.8500 0.7800 0.7804 377,832 -0.03(-3.65%)
Apr 20, 2022 0.8200 0.8500 0.7800 0.8100 259,813 +0.02(+2.86%)
Apr 19, 2022 0.8000 0.8100 0.7800 0.7875 291,901 +0.01(+0.96%)
Apr 18, 2022 0.8375 0.8375 0.7800 0.7800 527,544 -0.06(-7.14%)
Apr 14, 2022 0.8601 0.8900 0.8087 0.8400 323,629 -0.02(-2.41%)
Apr 13, 2022 0.8400 0.8900 0.8400 0.8607 254,717 +0.00(+0.08%)
Apr 12, 2022 0.9022 0.9060 0.8400 0.8600 471,023 -0.05(-5.07%)
Apr 11, 2022 0.8750 0.9254 0.8511 0.9059 341,177 -0.00(-0.45%)
Apr 08, 2022 1.040 1.060 0.9000 0.9100 464,062 -0.09(-9.00%)
Apr 07, 2022 0.9900 1.100 0.9601 1.000 704,455 +0.03(+3.09%)
Apr 06, 2022 0.9200 1.090 0.9100 0.9700 840,340 +0.02(+1.96%)
Apr 05, 2022 0.9000 0.9935 0.8851 0.9514 1,275,185 +0.07(+7.37%)
Apr 04, 2022 0.8721 0.9000 0.8401 0.8861 387,834 -0.01(-0.73%)
Apr 01, 2022 0.8400 0.9400 0.8100 0.8926 1,669,180 +0.08(+9.39%)
Mar 31, 2022 0.8100 0.8390 0.7800 0.8160 254,448 +0.02(+2.65%)
Mar 30, 2022 0.8300 0.8475 0.7900 0.7949 335,954 -0.02(-2.61%)
Mar 29, 2022 0.7700 0.8500 0.7500 0.8162 535,013 +0.06(+7.52%)
Mar 28, 2022 0.7300 0.7734 0.7151 0.7591 370,881 +0.03(+4.54%)
Mar 25, 2022 0.7500 0.7800 0.7205 0.7261 313,598 -0.02(-3.19%)
Mar 24, 2022 0.7300 0.7780 0.7151 0.7500 326,930 +0.02(+2.05%)
Mar 23, 2022 0.7500 0.7718 0.7310 0.7349 415,408 -0.01(-1.71%)
Mar 22, 2022 0.7460 0.7935 0.7332 0.7477 566,810 -0.00(-0.01%)
Mar 21, 2022 0.8088 0.8100 0.7400 0.7478 401,999 -0.06(-7.36%)
Mar 18, 2022 0.7700 0.8385 0.7600 0.8072 667,995 +0.04(+4.61%)
Mar 17, 2022 0.8000 0.8000 0.7500 0.7716 378,881 -0.02(-2.45%)
Mar 16, 2022 0.7996 0.8700 0.7600 0.7910 484,670 +0.01(+1.53%)
Mar 15, 2022 0.7600 0.7931 0.7500 0.7791 149,066 +0.04(+4.93%)
Mar 14, 2022 0.8400 0.8424 0.7300 0.7425 281,815 -0.08(-9.48%)
Mar 11, 2022 0.8500 0.9000 0.8000 0.8203 214,037 -0.04(-4.97%)
Mar 10, 2022 0.9052 0.9436 0.8438 0.8632 195,608 -0.03(-3.63%)
Mar 09, 2022 0.9449 1.020 0.8957 0.8957 444,820 -0.05(-4.85%)
Mar 08, 2022 0.8382 0.9700 0.8300 0.9414 466,524 +0.10(+11.98%)
Mar 07, 2022 0.7728 0.8850 0.7501 0.8407 482,969 +0.06(+7.78%)
Mar 04, 2022 0.8100 0.8202 0.7746 0.7800 220,729 -0.02(-2.61%)
Mar 03, 2022 0.8900 0.9099 0.7900 0.8009 354,722 -0.08(-8.84%)
Mar 02, 2022 0.8300 0.8990 0.8162 0.8786 351,447 +0.04(+4.82%)
Mar 01, 2022 0.8900 0.9000 0.8300 0.8382 274,178 -0.02(-2.01%)
Feb 28, 2022 0.8500 0.8858 0.8126 0.8554 271,935 -0.01(-1.33%)
Feb 25, 2022 0.8268 0.9000 0.8110 0.8669 308,802 +0.03(+3.66%)
Feb 24, 2022 0.8100 0.8412 0.7800 0.8363 684,227 +0.01(+1.80%)
Feb 23, 2022 0.8300 0.8900 0.8100 0.8215 487,004 -0.01(-0.83%)
Feb 22, 2022 0.8604 0.8890 0.8200 0.8284 446,822 -0.07(-7.74%)
Feb 18, 2022 0.8979 0 -0.01(-1.09%)
Feb 17, 2022 1.000 1.030 0.8900 0.9078 933,256 -0.10(-10.12%)
Feb 16, 2022 0.9500 1.015 0.9350 1.010 874,322 +0.09(+9.70%)
Feb 15, 2022 0.8800 0.9500 0.8800 0.9207 622,494 +0.04(+4.57%)
Feb 14, 2022 0.9800 0.9800 0.8794 0.8805 897,064 -0.09(-9.23%)
Feb 11, 2022 0.8500 1.020 0.8250 0.9700 3,665,801 +0.17(+21.08%)
Feb 10, 2022 0.8300 0.8805 0.8002 0.8011 616,290 -0.05(-6.14%)
Feb 09, 2022 0.8621 0.8969 0.8366 0.8535 474,549 -0.00(-0.40%)
Feb 08, 2022 0.8763 0.8999 0.8350 0.8569 258,841 -0.01(-1.66%)
Feb 07, 2022 0.9000 0.9300 0.8500 0.8714 313,825 -0.06(-6.13%)
Feb 04, 2022 0.8830 0.9400 0.8551 0.9283 145,402 +0.03(+3.44%)
Feb 03, 2022 0.9100 0.8601 0.8974 364,308 -0.01(-1.32%)
Feb 02, 2022 1.010 1.020 0.8777 0.9094 440,766 -0.09(-9.06%)
Feb 01, 2022 0.9600 1.030 0.9200 1.000 505,469 +0.06(+6.58%)
Jan 31, 2022 0.8688 0.9383 384,240 +0.11(+12.64%)
Jan 28, 2022 0.7858 0.9100 0.7581 0.8330 368,117 +0.04(+5.03%)
Jan 27, 2022 0.8600 0.9167 0.7894 0.7931 1,557,102 -0.05(-5.89%)
Jan 26, 2022 0.8426 0.9452 0.8021 0.8427 867,606 +0.02(+2.44%)
Jan 25, 2022 0.7900 0.8651 0.7669 0.8226 371,392 +0.02(+2.76%)
Jan 24, 2022 0.8164 0.8200 0.7100 0.8005 718,569 +0.02(+2.94%)
Jan 21, 2022 0.8289 0.8300 0.7751 0.7776 577,725 -0.06(-6.89%)
Jan 20, 2022 0.8200 0.9340 0.8145 0.8351 1,329,070 +0.03(+3.43%)
Jan 19, 2022 0.8800 0.9071 0.8000 0.8074 777,864 -0.05(-5.78%)
Jan 18, 2022 0.9305 0.9600 0.8400 0.8569 637,260 -0.04(-4.24%)
Jan 14, 2022 0.8948 0 -0.04(-4.31%)
Jan 13, 2022 1.000 1.010 0.9301 0.9351 369,575 -0.07(-7.42%)
Jan 12, 2022 1.050 1.050 0.9902 1.010 497,735 -0.01(-0.98%)
Jan 11, 2022 1.020 1.060 0.9500 1.020 679,643 +0.05(+4.63%)
Jan 10, 2022 1.020 1.020 0.9355 0.9749 971,593 -0.04(-3.48%)
Jan 07, 2022 1.000 1.070 1.000 1.010 446,244 -0.00(-0.49%)
Jan 06, 2022 1.010 1.060 0.9308 1.015 1,323,636 -0.06(-5.14%)
Jan 05, 2022 1.150 1.180 1.055 1.070 816,695 -0.11(-9.32%)
Jan 04, 2022 1.250 1.280 1.120 1.180 631,259 -0.08(-6.35%)
Jan 03, 2022 1.300 1.320 1.200 1.260 1,098,112 -0.02(-1.56%)
Dec 31, 2021 1.160 1.290 1.140 1.280 1,766,281 +0.10(+8.47%)
Dec 30, 2021 1.200 1.232 1.160 1.180 1,104,885 -0.04(-3.27%)
Dec 29, 2021 1.360 1.390 1.190 1.220 2,723,706 -0.19(-13.48%)
Dec 28, 2021 1.490 1.570 1.290 1.410 17,393,740 +0.04(+2.92%)
Dec 27, 2021 1.390 1.400 1.350 1.370 437,569 -0.02(-1.44%)
Dec 23, 2021 1.350 1.395 1.340 1.390 319,261 +0.03(+2.21%)
Dec 22, 2021 1.380 1.380 1.310 1.360 424,022 -0.02(-1.45%)
Dec 21, 2021 1.360 1.390 1.341 1.380 287,544 +0.05(+3.76%)
Dec 20, 2021 1.430 1.450 1.320 1.330 577,243 -0.20(-13.07%)
Dec 17, 2021 1.500 1.570 1.430 1.530 631,856 +0.02(+1.32%)
Dec 16, 2021 1.580 1.650 1.480 1.510 359,488 -0.06(-3.82%)
Dec 15, 2021 1.540 1.620 1.460 1.570 377,468 +0.02(+1.29%)
Dec 14, 2021 1.570 1.610 1.520 1.550 310,712 -0.05(-3.13%)
Dec 13, 2021 1.650 1.660 1.550 1.600 330,237 -0.06(-3.61%)
Dec 10, 2021 1.760 1.790 1.650 1.660 308,183 -0.09(-5.14%)
Dec 09, 2021 1.900 1.900 1.750 1.750 321,375 -0.10(-5.41%)
Dec 08, 2021 1.760 1.910 1.760 1.850 281,075 +0.00(+0.00%)
Dec 07, 2021 1.790 1.920 1.770 1.850 323,781 +0.09(+5.11%)
Dec 06, 2021 1.700 1.780 1.610 1.760 405,152 +0.06(+3.53%)
Dec 03, 2021 1.770 1.785 1.610 1.700 423,873 -0.05(-2.86%)
Dec 02, 2021 1.720 1.760 1.660 1.750 401,531 +0.04(+2.34%)
Dec 01, 2021 1.850 1.957 1.710 1.710 508,089 -0.12(-6.56%)
Nov 30, 2021 1.830 1.890 1.730 1.830 648,653 -0.07(-3.68%)
Nov 29, 2021 2.040 2.040 1.880 1.900 544,736 -0.14(-6.86%)
Nov 26, 2021 2.180 2.180 1.970 2.040 273,882 -0.11(-5.12%)
Nov 24, 2021 2.070 2.180 2.040 2.150 125,197 +0.06(+2.87%)
Nov 23, 2021 2.000 2.100 1.950 2.090 368,682 +0.09(+4.50%)
Nov 22, 2021 2.100 2.119 1.960 2.000 753,087 -0.08(-3.85%)
Nov 19, 2021 2.130 2.150 2.050 2.080 480,193 -0.09(-4.15%)
Nov 18, 2021 2.250 2.190 2.140 2.170 495,790 -0.04(-1.81%)
Nov 17, 2021 2.220 2.280 2.140 2.210 423,042 -0.01(-0.45%)
Nov 16, 2021 2.270 2.270 2.150 2.220 290,541 -0.06(-2.63%)
Nov 15, 2021 2.220 2.280 2.150 2.280 381,891 +0.06(+2.70%)
Nov 12, 2021 2.290 2.315 2.200 2.220 210,178 -0.04(-1.77%)
Nov 11, 2021 2.370 2.380 2.230 2.260 331,185 -0.04(-1.74%)
Nov 10, 2021 2.380 2.300 513,308 +0.06(+2.68%)
Nov 09, 2021 2.350 2.370 2.150 2.240 618,363 -0.13(-5.49%)
Nov 08, 2021 2.380 2.420 2.330 2.370 389,363 -0.02(-0.84%)
Nov 05, 2021 2.440 2.440 2.340 2.390 480,662 -0.01(-0.42%)
Nov 04, 2021 2.380 2.440 2.340 2.400 314,589 +0.01(+0.42%)
Nov 03, 2021 2.380 2.470 2.360 2.390 441,342 -0.03(-1.24%)
Nov 02, 2021 2.420 2.500 2.350 2.420 335,161 -0.02(-0.82%)
Nov 01, 2021 2.310 2.490 2.470 2.440 605,123 +0.15(+6.55%)
Oct 29, 2021 2.450 2.245 2.290 2,112,343 -0.52(-18.51%)
Oct 28, 2021 2.690 2.835 2.810 1,185,583 +0.12(+4.46%)
Oct 27, 2021 2.730 2.780 2.680 2.690 210,510 -0.10(-3.58%)
Oct 26, 2021 2.890 2.730 2.790 419,872 -0.01(-0.36%)
Oct 25, 2021 2.800 2.800 403,108 +0.00(+0.00%)
Oct 22, 2021 2.880 2.930 2.750 2.800 300,547 -0.09(-3.11%)
Oct 21, 2021 3.000 3.010 2.890 2.890 169,510 -0.14(-4.62%)
Oct 20, 2021 3.070 3.100 2.960 3.030 137,858 -0.04(-1.30%)
Oct 19, 2021 2.950 3.160 2.900 3.070 430,210 +0.09(+3.02%)
Oct 18, 2021 2.900 3.020 2.800 2.980 374,717 +0.07(+2.41%)
Oct 15, 2021 2.910 2.990 2.830 2.910 352,534 +0.07(+2.46%)
Oct 14, 2021 2.910 2.950 2.820 2.840 226,026 -0.07(-2.41%)
Oct 13, 2021 2.700 2.950 2.630 2.910 402,834 +0.18(+6.59%)
Oct 12, 2021 2.690 2.785 2.690 2.730 201,246 +0.04(+1.49%)
Oct 11, 2021 2.690 2.850 2.650 2.690 302,299 -0.09(-3.24%)
Oct 08, 2021 2.840 2.925 2.680 2.780 326,935 -0.06(-2.11%)
Oct 07, 2021 3.080 3.095 2.780 2.840 443,141 -0.17(-5.65%)
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.