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

Novavax Inc (NQ: NVAX )

4.090 +0.140 (+3.54%)
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 (%)
Jan 31, 2024 4.010 4.240 3.950 4.000 9,103,364 -0.03(-0.74%)
Jan 30, 2024 4.180 4.217 4.020 4.030 5,626,604 -0.16(-3.82%)
Jan 29, 2024 4.070 4.195 4.010 4.190 5,704,786 +0.13(+3.20%)
Jan 26, 2024 4.170 4.220 3.980 4.060 5,223,767 -0.04(-0.98%)
Jan 25, 2024 4.070 4.185 4.040 4.100 5,635,677 +0.05(+1.23%)
Jan 24, 2024 4.320 4.350 4.020 4.050 7,246,593 -0.21(-4.93%)
Jan 23, 2024 4.320 4.360 4.120 4.260 5,189,641 +0.08(+1.91%)
Jan 22, 2024 4.060 4.290 4.020 4.180 6,617,370 +0.13(+3.21%)
Jan 19, 2024 4.110 4.115 3.987 4.050 5,745,484 -0.06(-1.46%)
Jan 18, 2024 4.110 4.150 4.010 4.110 6,786,374 -0.09(-2.26%)
Jan 17, 2024 4.220 4.250 4.150 4.205 6,079,328 -0.13(-3.11%)
Jan 16, 2024 4.430 4.470 4.280 4.340 7,243,391 -0.24(-5.24%)
Jan 12, 2024 4.560 4.730 4.530 4.580 6,288,152 +0.02(+0.44%)
Jan 11, 2024 4.800 4.810 4.550 4.560 8,322,921 -0.28(-5.79%)
Jan 10, 2024 4.870 4.920 4.700 4.840 8,800,046 +0.03(+0.62%)
Jan 09, 2024 5.100 5.100 4.630 4.810 15,509,461 -0.34(-6.60%)
Jan 08, 2024 4.960 5.190 4.880 5.150 8,979,022 +0.15(+3.00%)
Jan 05, 2024 5.020 5.110 4.860 5.000 7,707,544 -0.16(-3.10%)
Jan 04, 2024 4.910 5.200 4.815 5.160 9,785,492 +0.27(+5.52%)
Jan 03, 2024 5.000 5.000 4.780 4.890 14,023,717 -0.14(-2.78%)
Jan 02, 2024 4.820 5.340 4.770 5.030 13,929,176 +0.23(+4.79%)
Dec 29, 2023 4.900 5.020 4.800 4.800 7,171,904 -0.11(-2.24%)
Dec 28, 2023 4.950 5.020 4.840 4.910 7,454,534 -0.03(-0.61%)
Dec 27, 2023 5.020 5.085 4.890 4.940 8,574,754 -0.11(-2.18%)
Dec 26, 2023 5.150 5.190 5.030 5.050 4,752,785 -0.01(-0.20%)
Dec 22, 2023 4.940 5.170 4.900 5.060 7,924,788 +0.12(+2.43%)
Dec 21, 2023 4.990 5.110 4.930 4.940 8,068,813 +0.03(+0.61%)
Dec 20, 2023 5.180 5.200 4.850 4.910 14,314,445 -0.32(-6.12%)
Dec 19, 2023 5.180 5.320 5.180 5.230 5,749,629 +0.07(+1.36%)
Dec 18, 2023 5.360 5.385 5.070 5.160 11,888,726 -0.24(-4.44%)
Dec 15, 2023 5.730 5.830 5.380 5.400 19,927,724 -0.29(-5.10%)
Dec 14, 2023 5.580 5.880 5.445 5.690 15,264,009 +0.33(+6.16%)
Dec 13, 2023 5.210 5.415 5.060 5.360 10,142,487 +0.05(+0.94%)
Dec 12, 2023 5.570 5.570 5.190 5.310 8,185,731 -0.26(-4.58%)
Dec 11, 2023 5.620 5.770 5.520 5.565 6,944,106 -0.00(-0.09%)
Dec 08, 2023 5.500 5.620 5.425 5.570 5,004,324 +0.04(+0.72%)
Dec 07, 2023 5.580 5.590 5.420 5.530 5,694,843 -0.05(-0.90%)
Dec 06, 2023 5.600 5.820 5.560 5.580 5,957,820 -0.01(-0.18%)
Dec 05, 2023 5.800 6.050 5.580 5.590 8,106,326 -0.16(-2.78%)
Dec 04, 2023 5.520 5.850 5.470 5.750 6,210,576 +0.18(+3.23%)
Dec 01, 2023 5.500 5.600 5.325 5.570 6,867,932 +0.07(+1.27%)
Nov 30, 2023 5.600 5.705 5.415 5.500 5,645,877 -0.06(-1.08%)
Nov 29, 2023 5.770 5.930 5.550 5.560 6,959,217 -0.17(-2.97%)
Nov 28, 2023 5.520 5.800 5.430 5.730 6,167,125 +0.27(+4.95%)
Nov 27, 2023 5.600 5.610 5.390 5.460 4,072,364 -0.11(-1.97%)
Nov 24, 2023 5.470 5.800 5.450 5.570 3,925,622 +0.17(+3.15%)
Nov 22, 2023 5.400 5.490 5.300 5.400 4,423,114 +0.05(+0.93%)
Nov 21, 2023 5.620 5.675 5.330 5.350 4,587,146 -0.35(-6.14%)
Nov 20, 2023 5.750 5.750 5.563 5.700 5,387,032 -0.03(-0.52%)
Nov 17, 2023 5.820 5.960 5.650 5.730 6,211,539 -0.10(-1.72%)
Nov 16, 2023 6.120 6.130 5.760 5.830 7,554,301 -0.37(-5.97%)
Nov 15, 2023 6.330 6.490 6.190 6.200 5,361,190 -0.04(-0.64%)
Nov 14, 2023 6.470 6.510 6.170 6.240 6,168,563 -0.03(-0.48%)
Nov 13, 2023 6.270 6.290 6.090 6.270 4,099,136 +0.03(+0.48%)
Nov 10, 2023 6.680 6.690 5.950 6.240 9,121,112 -0.47(-7.00%)
Nov 09, 2023 6.930 7.490 6.710 6.710 9,913,963 -0.09(-1.32%)
Nov 08, 2023 7.190 7.190 6.700 6.800 6,128,243 -0.29(-4.09%)
Nov 07, 2023 6.900 7.150 6.850 7.090 4,779,616 +0.20(+2.90%)
Nov 06, 2023 7.130 7.180 6.780 6.890 5,027,116 -0.17(-2.41%)
Nov 03, 2023 7.280 7.470 7.030 7.060 5,441,982 -0.08(-1.12%)
Nov 02, 2023 6.950 7.220 6.800 7.140 5,703,573 +0.14(+2.00%)
Nov 01, 2023 6.700 7.050 6.680 7.000 6,417,789 +0.34(+5.11%)
Oct 31, 2023 6.490 6.830 6.359 6.660 5,651,105 +0.14(+2.15%)
Oct 30, 2023 6.320 6.690 6.320 6.520 4,683,987 +0.17(+2.68%)
Oct 27, 2023 6.500 6.540 6.300 6.350 3,570,853 -0.07(-1.09%)
Oct 26, 2023 6.200 6.480 6.150 6.420 5,469,360 +0.15(+2.39%)
Oct 25, 2023 6.230 6.420 6.160 6.270 4,227,197 +0.02(+0.32%)
Oct 24, 2023 6.340 6.490 6.090 6.250 4,678,361 +0.09(+1.46%)
Oct 23, 2023 6.350 6.589 6.090 6.160 6,510,784 -0.27(-4.20%)
Oct 20, 2023 6.130 6.590 6.020 6.430 6,898,344 +0.32(+5.24%)
Oct 19, 2023 6.570 6.570 6.000 6.110 6,876,535 -0.36(-5.56%)
Oct 18, 2023 6.400 6.560 6.330 6.470 6,053,173 +0.02(+0.31%)
Oct 17, 2023 6.550 6.770 6.405 6.450 7,138,076 -0.18(-2.71%)
Oct 16, 2023 6.970 7.146 6.380 6.630 15,097,101 -0.42(-5.96%)
Oct 13, 2023 7.400 7.400 6.810 7.050 12,392,875 -0.40(-5.37%)
Oct 12, 2023 7.600 7.630 7.200 7.450 8,544,321 -0.18(-2.36%)
Oct 11, 2023 7.430 8.120 7.430 7.630 10,237,314 +0.25(+3.39%)
Oct 10, 2023 7.220 7.480 7.210 7.380 4,696,758 +0.20(+2.79%)
Oct 09, 2023 7.430 7.530 7.150 7.180 6,488,404 -0.44(-5.77%)
Oct 06, 2023 7.000 7.730 6.990 7.620 11,870,874 +0.49(+6.87%)
Oct 05, 2023 7.250 7.330 6.910 7.130 8,115,475 -0.20(-2.73%)
Oct 04, 2023 7.710 7.780 6.970 7.330 13,957,102 -0.34(-4.43%)
Oct 03, 2023 7.080 8.150 6.730 7.670 29,125,152 +0.58(+8.18%)
Oct 02, 2023 7.240 7.310 7.040 7.090 5,114,422 -0.15(-2.07%)
Sep 29, 2023 7.290 7.680 7.160 7.240 8,139,782 +0.08(+1.12%)
Sep 28, 2023 7.190 7.270 7.005 7.160 3,480,426 -0.03(-0.42%)
Sep 27, 2023 7.180 7.380 7.025 7.190 4,108,011 +0.08(+1.13%)
Sep 26, 2023 7.200 7.540 7.050 7.110 7,176,532 -0.20(-2.74%)
Sep 25, 2023 7.070 7.340 7.190 7.310 8,339,437 +0.18(+2.52%)
Sep 22, 2023 6.870 7.160 6.812 7.130 6,600,386 +0.32(+4.70%)
Sep 21, 2023 6.940 7.040 6.724 6.810 9,394,921 -0.24(-3.40%)
Sep 20, 2023 7.730 7.750 6.940 7.050 14,587,469 -0.63(-8.20%)
Sep 19, 2023 7.410 7.750 7.360 7.680 10,584,594 +0.27(+3.64%)
Sep 18, 2023 7.770 7.860 7.390 7.410 6,981,215 -0.30(-3.89%)
Sep 15, 2023 7.890 8.080 7.670 7.710 10,924,274 -0.28(-3.50%)
Sep 14, 2023 7.420 8.020 7.300 7.990 13,335,282 +0.63(+8.56%)
Sep 13, 2023 7.890 7.930 7.340 7.360 12,506,418 -0.55(-6.95%)
Sep 12, 2023 7.860 8.330 7.440 7.910 12,046,914 +0.09(+1.22%)
Sep 11, 2023 9.020 9.020 7.730 7.815 19,034,610 -1.16(-12.88%)
Sep 08, 2023 9.030 9.750 8.900 8.970 11,093,049 -0.18(-1.97%)
Sep 07, 2023 9.820 9.980 8.700 9.150 19,670,016 -0.59(-6.06%)
Sep 06, 2023 9.070 10.30 9.040 9.740 28,081,980 +0.69(+7.62%)
Sep 05, 2023 8.320 9.270 8.250 9.050 19,581,972 +0.84(+10.23%)
Sep 01, 2023 8.040 8.465 8.020 8.210 8,030,196 +0.21(+2.63%)
Aug 31, 2023 8.360 8.570 8.000 8.000 7,628,778 -0.36(-4.31%)
Aug 30, 2023 8.300 8.600 8.180 8.360 6,817,105 +0.06(+0.72%)
Aug 29, 2023 8.240 8.450 8.110 8.300 5,890,824 -0.05(-0.60%)
Aug 28, 2023 8.150 9.040 8.080 8.350 14,414,841 +0.30(+3.73%)
Aug 25, 2023 8.240 8.320 8.000 8.050 5,909,137 -0.18(-2.19%)
Aug 24, 2023 8.989 9.030 7.920 8.230 10,907,334 -0.78(-8.66%)
Aug 23, 2023 9.100 9.530 8.700 9.010 12,781,384 -0.15(-1.64%)
Aug 22, 2023 8.300 9.600 8.210 9.160 27,382,996 +1.09(+13.51%)
Aug 21, 2023 7.250 8.510 6.980 8.070 17,107,888 +0.93(+13.03%)
Aug 18, 2023 7.330 7.550 7.070 7.140 4,770,432 -0.23(-3.12%)
Aug 17, 2023 7.150 7.620 7.130 7.370 6,129,042 +0.24(+3.37%)
Aug 16, 2023 7.150 7.450 7.070 7.130 3,651,381 -0.11(-1.52%)
Aug 15, 2023 7.150 7.310 7.035 7.240 4,783,813 +0.00(+0.00%)
Aug 14, 2023 7.300 7.350 7.010 7.240 4,262,581 -0.12(-1.63%)
Aug 11, 2023 7.690 7.730 7.340 7.360 6,408,576 -0.33(-4.29%)
Aug 10, 2023 7.160 8.130 7.100 7.690 13,165,312 +0.57(+8.01%)
Aug 09, 2023 7.440 7.680 6.845 7.120 10,846,716 -0.11(-1.52%)
Aug 08, 2023 8.120 8.820 7.095 7.230 30,138,178 -0.29(-3.86%)
Aug 07, 2023 8.080 8.080 7.290 7.520 8,344,324 -0.54(-6.70%)
Aug 04, 2023 8.240 8.300 8.000 8.060 4,042,952 -0.17(-2.07%)
Aug 03, 2023 8.480 8.840 8.210 8.230 4,057,031 -0.16(-1.97%)
Aug 02, 2023 8.620 8.740 7.860 8.395 7,033,710 -0.36(-4.06%)
Aug 01, 2023 9.140 9.285 8.640 8.750 4,137,717 -0.53(-5.71%)
Jul 31, 2023 8.250 9.340 8.195 9.280 8,102,343 +1.08(+13.17%)
Jul 28, 2023 7.990 8.340 7.880 8.200 4,912,545 +0.35(+4.46%)
Jul 27, 2023 8.250 8.389 7.830 7.850 4,947,108 -0.37(-4.50%)
Jul 26, 2023 8.020 8.285 7.920 8.220 2,864,429 +0.22(+2.75%)
Jul 25, 2023 8.000 8.290 7.990 8.000 4,005,512 +0.03(+0.38%)
Jul 24, 2023 8.270 8.290 7.810 7.970 3,768,943 -0.18(-2.21%)
Jul 21, 2023 8.200 8.200 7.680 8.150 4,299,749 +0.09(+1.12%)
Jul 20, 2023 8.160 8.300 7.900 8.060 4,110,696 -0.05(-0.62%)
Jul 19, 2023 8.150 8.345 8.030 8.110 4,008,614 +0.00(+0.00%)
Jul 18, 2023 8.130 8.680 7.940 8.110 4,973,473 -0.05(-0.61%)
Jul 17, 2023 8.700 8.740 8.140 8.160 4,325,062 -0.52(-5.99%)
Jul 14, 2023 9.210 9.228 8.510 8.680 5,536,015 -0.56(-6.06%)
Jul 13, 2023 9.380 9.470 9.160 9.240 3,994,839 -0.10(-1.07%)
Jul 12, 2023 9.880 9.920 9.280 9.340 5,415,897 -0.28(-2.91%)
Jul 11, 2023 9.110 10.18 8.850 9.620 15,372,606 +0.26(+2.78%)
Jul 10, 2023 7.350 9.545 7.300 9.360 28,108,808 +2.13(+29.46%)
Jul 07, 2023 7.050 7.340 7.050 7.230 3,209,244 +0.17(+2.41%)
Jul 06, 2023 7.250 7.340 6.900 7.060 4,112,950 -0.30(-4.08%)
Jul 05, 2023 7.380 7.455 7.210 7.360 3,031,918 -0.02(-0.27%)
Jul 03, 2023 7.480 7.589 7.222 7.380 2,177,929 -0.05(-0.67%)
Jun 30, 2023 7.620 7.755 7.390 7.430 3,418,282 -0.16(-2.11%)
Jun 29, 2023 7.530 7.830 7.452 7.590 5,015,149 +0.06(+0.80%)
Jun 28, 2023 7.170 7.590 7.030 7.530 6,819,462 +0.45(+6.36%)
Jun 27, 2023 6.690 7.120 6.590 7.080 3,661,139 +0.41(+6.15%)
Jun 26, 2023 6.710 6.830 6.560 6.670 3,815,559 -0.03(-0.45%)
Jun 23, 2023 7.100 7.140 6.610 6.700 16,355,561 -0.46(-6.42%)
Jun 22, 2023 7.390 7.397 7.070 7.160 4,947,685 -0.28(-3.76%)
Jun 21, 2023 7.480 7.690 7.162 7.440 4,053,001 -0.03(-0.40%)
Jun 20, 2023 8.060 8.060 7.230 7.470 8,399,311 -0.57(-7.09%)
Jun 16, 2023 8.200 8.340 7.891 8.040 6,931,210 -0.02(-0.25%)
Jun 15, 2023 7.720 8.420 7.650 8.060 6,029,883 +0.34(+4.40%)
Jun 14, 2023 8.190 8.295 7.690 7.720 5,901,389 -0.32(-3.98%)
Jun 13, 2023 7.850 8.525 7.730 8.040 7,067,639 +0.26(+3.34%)
Jun 12, 2023 7.620 7.960 7.465 7.780 4,248,573 +0.31(+4.15%)
Jun 09, 2023 7.740 8.200 7.450 7.470 5,512,674 -0.22(-2.86%)
Jun 08, 2023 7.660 7.900 7.300 7.690 5,460,630 +0.02(+0.26%)
Jun 07, 2023 7.230 7.790 7.090 7.670 5,846,979 +0.44(+6.09%)
Jun 06, 2023 7.720 7.790 7.110 7.230 8,014,092 -0.62(-7.90%)
Jun 05, 2023 7.810 8.200 7.660 7.850 5,557,544 +0.23(+3.02%)
Jun 02, 2023 7.870 7.920 7.500 7.620 3,477,667 -0.10(-1.30%)
Jun 01, 2023 7.990 8.190 7.560 7.720 3,621,645 -0.33(-4.10%)
May 31, 2023 7.430 8.130 7.400 8.050 7,538,069 +0.62(+8.34%)
May 30, 2023 7.250 7.510 7.090 7.430 3,782,076 +0.22(+3.05%)
May 26, 2023 6.920 7.265 6.795 7.210 4,104,115 +0.32(+4.64%)
May 25, 2023 7.210 7.350 6.640 6.890 6,387,679 -0.40(-5.49%)
May 24, 2023 8.300 8.300 7.240 7.290 5,554,495 -0.70(-8.76%)
May 23, 2023 7.560 8.260 7.420 7.990 7,147,937 +0.45(+5.97%)
May 22, 2023 7.110 7.610 7.090 7.540 3,727,220 +0.39(+5.45%)
May 19, 2023 7.370 7.410 7.100 7.150 3,720,520 -0.27(-3.64%)
May 18, 2023 7.750 7.760 7.330 7.420 4,582,151 -0.33(-4.26%)
May 17, 2023 7.690 7.798 7.425 7.750 3,582,682 +0.11(+1.44%)
May 16, 2023 8.100 8.100 7.575 7.640 4,302,641 -0.47(-5.80%)
May 15, 2023 8.400 8.510 8.040 8.110 4,080,169 -0.34(-4.02%)
May 12, 2023 9.020 9.340 8.380 8.450 4,549,630 -0.44(-4.95%)
May 11, 2023 9.000 9.370 8.600 8.890 5,469,902 -0.10(-1.11%)
May 10, 2023 10.01 10.02 8.890 8.990 9,326,342 -0.53(-5.57%)
May 09, 2023 8.970 11.36 8.910 9.520 42,900,732 +2.07(+27.79%)
May 08, 2023 7.670 7.740 7.265 7.450 3,517,180 -0.26(-3.37%)
May 05, 2023 7.620 8.100 7.530 7.710 5,845,252 +0.13(+1.72%)
May 04, 2023 7.200 7.620 7.050 7.580 3,520,035 +0.43(+6.01%)
May 03, 2023 7.010 7.295 6.890 7.150 3,005,221 +0.11(+1.56%)
May 02, 2023 7.640 7.750 7.030 7.040 3,519,137 -0.68(-8.81%)
May 01, 2023 7.690 7.750 7.440 7.720 2,179,801 +0.05(+0.65%)
Apr 28, 2023 7.460 7.770 7.330 7.670 3,450,580 +0.11(+1.46%)
Apr 27, 2023 7.610 7.869 7.355 7.560 4,412,560 +0.03(+0.40%)
Apr 26, 2023 7.650 7.760 7.410 7.530 3,948,545 -0.10(-1.31%)
Apr 25, 2023 8.280 8.360 7.615 7.630 4,765,644 -0.45(-5.57%)
Apr 24, 2023 8.530 8.690 8.035 8.080 3,692,289 -0.60(-6.91%)
Apr 21, 2023 8.280 8.886 8.240 8.680 5,229,412 +0.45(+5.47%)
Apr 20, 2023 8.520 8.560 8.020 8.230 7,421,853 -0.73(-8.15%)
Apr 19, 2023 9.100 9.300 8.700 8.960 3,868,370 -0.34(-3.66%)
Apr 18, 2023 9.540 9.540 8.510 9.300 7,130,220 -0.16(-1.69%)
Apr 17, 2023 9.330 9.680 8.939 9.460 4,810,461 +0.30(+3.28%)
Apr 14, 2023 9.430 9.535 9.010 9.160 3,979,046 -0.36(-3.78%)
Apr 13, 2023 9.180 9.530 8.970 9.520 6,249,782 +0.48(+5.31%)
Apr 12, 2023 9.150 9.340 8.740 9.040 7,320,776 +0.00(+0.00%)
Apr 11, 2023 8.250 9.090 8.120 9.040 6,870,930 +1.04(+13.00%)
Apr 10, 2023 8.560 8.570 7.631 8.000 5,940,026 -0.46(-5.44%)
Apr 06, 2023 7.650 8.950 7.590 8.460 8,938,762 +0.87(+11.46%)
Apr 05, 2023 7.360 7.830 7.090 7.590 5,795,393 +0.25(+3.41%)
Apr 04, 2023 7.370 7.490 7.120 7.340 5,856,154 -0.06(-0.81%)
Apr 03, 2023 6.980 7.480 6.850 7.400 5,679,013 +0.47(+6.78%)
Mar 31, 2023 6.630 7.130 6.560 6.930 5,226,525 +0.34(+5.16%)
Mar 30, 2023 6.770 6.800 6.520 6.590 3,331,588 -0.07(-1.05%)
Mar 29, 2023 6.250 6.710 6.200 6.660 4,665,304 +0.50(+8.12%)
Mar 28, 2023 6.110 6.200 6.050 6.160 2,426,423 +0.07(+1.15%)
Mar 27, 2023 6.040 6.140 5.810 6.090 2,971,270 +0.05(+0.83%)
Mar 24, 2023 5.730 6.130 5.710 6.040 4,324,822 +0.28(+4.86%)
Mar 23, 2023 5.810 6.100 5.605 5.760 5,806,648 -0.02(-0.35%)
Mar 22, 2023 6.070 6.170 5.770 5.780 4,925,290 -0.24(-3.99%)
Mar 21, 2023 6.020 6.360 5.920 6.020 4,340,329 +0.04(+0.67%)
Mar 20, 2023 5.800 6.000 5.695 5.980 3,263,257 +0.03(+0.50%)
Mar 17, 2023 5.950 6.000 5.760 5.950 14,247,835 -0.02(-0.34%)
Mar 16, 2023 5.830 6.055 5.680 5.970 5,255,018 +0.07(+1.19%)
Mar 15, 2023 6.200 6.390 5.850 5.900 7,546,703 -0.37(-5.90%)
Mar 14, 2023 6.880 7.050 6.220 6.270 6,553,348 -0.58(-8.47%)
Mar 13, 2023 6.460 7.220 6.410 6.850 7,874,506 +0.33(+5.06%)
Mar 10, 2023 6.540 6.730 6.250 6.520 7,085,095 -0.05(-0.76%)
Mar 09, 2023 6.860 6.950 6.555 6.570 3,846,185 -0.32(-4.64%)
Mar 08, 2023 6.930 6.950 6.765 6.890 5,322,245 -0.08(-1.15%)
Mar 07, 2023 7.270 7.273 6.930 6.970 4,605,295 -0.32(-4.39%)
Mar 06, 2023 7.480 7.700 7.160 7.290 7,236,357 -0.40(-5.20%)
Mar 03, 2023 6.940 7.920 6.790 7.690 11,198,857 +0.76(+10.97%)
Mar 02, 2023 6.660 7.300 6.650 6.930 9,128,295 +0.07(+1.02%)
Mar 01, 2023 6.830 7.160 6.640 6.860 23,668,548 -2.40(-25.92%)
Feb 28, 2023 8.700 9.400 8.590 9.260 11,103,456 +0.59(+6.81%)
Feb 27, 2023 8.980 8.990 8.510 8.670 5,663,469 -0.15(-1.70%)
Feb 24, 2023 8.850 8.910 8.670 8.820 3,520,795 -0.25(-2.76%)
Feb 23, 2023 9.120 9.200 8.635 9.070 4,797,409 -0.03(-0.33%)
Feb 22, 2023 9.420 9.490 8.940 9.100 6,141,166 -0.29(-3.09%)
Feb 21, 2023 9.860 9.928 9.240 9.390 5,786,857 -0.63(-6.29%)
Feb 17, 2023 10.02 10.05 9.700 10.02 3,402,260 +0.03(+0.30%)
Feb 16, 2023 10.00 10.21 9.870 9.990 2,766,692 -0.20(-1.96%)
Feb 15, 2023 9.950 10.28 9.770 10.19 3,121,581 +0.26(+2.62%)
Feb 14, 2023 9.780 10.09 9.520 9.930 5,537,553 +0.15(+1.53%)
Feb 13, 2023 10.02 10.21 9.553 9.780 4,426,828 -0.10(-1.01%)
Feb 10, 2023 9.670 10.14 9.480 9.880 4,518,651 +0.10(+1.02%)
Feb 09, 2023 10.56 10.57 9.730 9.780 5,677,315 -0.66(-6.32%)
Feb 08, 2023 10.89 11.08 10.43 10.44 4,079,820 -0.45(-4.13%)
Feb 07, 2023 11.03 11.20 10.61 10.89 5,340,930 -0.20(-1.80%)
Feb 06, 2023 11.11 11.44 10.96 11.09 4,089,768 -0.14(-1.25%)
Feb 03, 2023 11.69 12.28 11.18 11.23 6,466,654 -0.78(-6.49%)
Feb 02, 2023 11.61 12.50 11.46 12.01 9,784,831 +0.78(+6.95%)
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.