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

Intellicheck Mobilisia (NQ: IDN )

3.140 +0.060 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 28, 2023 2.190 2.309 2.180 2.210 10,264 +0.03(+1.38%)
Apr 27, 2023 2.160 2.200 2.150 2.180 24,015 +0.06(+2.83%)
Apr 26, 2023 2.320 2.320 2.120 2.120 16,339 -0.16(-7.02%)
Apr 25, 2023 2.260 2.340 2.210 2.280 20,482 +0.04(+1.79%)
Apr 24, 2023 2.240 2.260 2.200 2.240 13,897 -0.01(-0.44%)
Apr 21, 2023 2.250 2.420 2.180 2.250 66,005 +0.00(+0.00%)
Apr 20, 2023 2.280 2.310 2.190 2.250 16,775 -0.05(-2.17%)
Apr 19, 2023 2.350 2.350 2.265 2.300 9,791 -0.05(-2.13%)
Apr 18, 2023 2.440 2.450 2.350 2.350 8,559 -0.09(-3.69%)
Apr 17, 2023 2.440 2.470 2.380 2.440 5,621 +0.02(+0.83%)
Apr 14, 2023 2.450 2.490 2.370 2.420 11,751 -0.01(-0.41%)
Apr 13, 2023 2.400 2.430 2.380 2.430 17,158 +0.01(+0.41%)
Apr 12, 2023 2.370 2.490 2.370 2.420 16,412 +0.06(+2.54%)
Apr 11, 2023 2.360 2.446 2.330 2.360 7,900 -0.03(-1.26%)
Apr 10, 2023 2.310 2.400 2.140 2.390 9,860 +0.00(+0.00%)
Apr 06, 2023 2.446 2.446 2.355 2.390 4,937 +0.06(+2.58%)
Apr 05, 2023 2.380 2.380 2.180 2.330 40,657 -0.09(-3.72%)
Apr 04, 2023 2.443 2.450 2.317 2.420 12,061 -0.01(-0.41%)
Apr 03, 2023 2.510 2.510 2.380 2.430 15,254 -0.07(-2.80%)
Mar 31, 2023 2.400 2.510 2.330 2.500 16,286 +0.07(+2.88%)
Mar 30, 2023 2.450 2.500 2.350 2.430 14,026 -0.05(-2.02%)
Mar 29, 2023 2.470 2.500 2.380 2.480 47,795 +0.03(+1.22%)
Mar 28, 2023 2.660 2.700 2.450 2.450 35,674 -0.21(-7.89%)
Mar 27, 2023 2.460 2.696 2.450 2.660 42,840 +0.21(+8.57%)
Mar 24, 2023 2.470 2.480 2.404 2.450 17,407 -0.05(-2.00%)
Mar 23, 2023 2.350 2.500 2.320 2.500 35,827 +0.20(+8.70%)
Mar 22, 2023 2.120 2.580 2.120 2.300 97,952 +0.25(+12.20%)
Mar 21, 2023 2.090 2.130 2.000 2.050 89,408 -0.04(-1.91%)
Mar 20, 2023 2.370 2.370 2.080 2.090 91,378 -0.23(-9.91%)
Mar 17, 2023 2.230 2.380 2.180 2.320 69,325 +0.11(+4.98%)
Mar 16, 2023 2.090 2.250 2.050 2.210 14,954 +0.11(+5.24%)
Mar 15, 2023 2.100 2.160 2.050 2.100 50,076 -0.05(-2.33%)
Mar 14, 2023 2.050 2.230 2.050 2.150 89,176 +0.13(+6.44%)
Mar 13, 2023 2.160 2.170 2.020 2.020 35,818 -0.18(-8.18%)
Mar 10, 2023 2.180 2.250 2.160 2.200 26,729 +0.02(+0.92%)
Mar 09, 2023 2.300 2.318 2.180 2.180 87,988 -0.12(-5.22%)
Mar 08, 2023 2.420 2.500 2.290 2.300 39,868 -0.12(-4.96%)
Mar 07, 2023 2.660 2.760 2.360 2.420 68,907 -0.25(-9.43%)
Mar 06, 2023 2.690 2.810 2.664 2.672 32,369 -0.03(-1.03%)
Mar 03, 2023 2.630 2.772 2.630 2.700 17,115 +0.05(+1.89%)
Mar 02, 2023 2.461 2.750 2.461 2.650 57,431 +0.20(+8.16%)
Mar 01, 2023 2.400 2.490 2.400 2.450 8,589 +0.05(+2.08%)
Feb 28, 2023 2.390 2.538 2.365 2.400 39,339 +0.01(+0.42%)
Feb 27, 2023 2.400 2.470 2.372 2.390 22,676 -0.07(-2.85%)
Feb 24, 2023 2.460 2.480 2.439 2.460 38,589 -0.04(-1.60%)
Feb 23, 2023 2.550 2.573 2.470 2.500 11,081 -0.02(-0.79%)
Feb 22, 2023 2.460 2.540 2.460 2.520 27,697 +0.07(+2.86%)
Feb 21, 2023 2.470 2.560 2.450 2.450 14,937 -0.07(-2.97%)
Feb 17, 2023 2.470 2.540 2.430 2.525 23,257 +0.02(+0.61%)
Feb 16, 2023 2.520 2.600 2.510 2.510 6,249 -0.07(-2.72%)
Feb 15, 2023 2.430 2.610 2.430 2.580 23,271 +0.07(+2.79%)
Feb 14, 2023 2.460 2.560 2.460 2.510 54,565 +0.05(+2.03%)
Feb 13, 2023 2.560 2.605 2.460 2.460 62,829 -0.13(-5.02%)
Feb 10, 2023 2.600 2.650 2.580 2.590 86,944 -0.01(-0.38%)
Feb 09, 2023 2.720 2.820 2.460 2.600 292,038 -0.33(-11.26%)
Feb 08, 2023 2.890 3.000 2.880 2.930 50,764 +0.05(+1.74%)
Feb 07, 2023 2.710 2.885 2.650 2.880 185,125 +0.22(+8.27%)
Feb 06, 2023 2.670 2.750 2.630 2.660 16,379 -0.06(-2.21%)
Feb 03, 2023 2.640 2.800 2.640 2.720 22,876 +0.05(+1.87%)
Feb 02, 2023 2.710 2.750 2.662 2.670 14,934 -0.01(-0.37%)
Feb 01, 2023 2.720 2.750 2.680 2.680 25,132 -0.04(-1.47%)
Jan 31, 2023 2.720 2.800 2.715 2.720 10,145 +0.02(+0.74%)
Jan 30, 2023 2.650 2.720 2.647 2.700 19,015 +0.05(+1.89%)
Jan 27, 2023 2.600 2.650 2.600 2.650 32,866 +0.05(+1.92%)
Jan 26, 2023 2.640 2.640 2.600 2.600 4,533 +0.00(+0.00%)
Jan 25, 2023 2.580 2.640 2.552 2.600 9,430 -0.05(-1.89%)
Jan 24, 2023 2.610 2.650 2.570 2.650 18,483 +0.07(+2.71%)
Jan 23, 2023 2.590 2.590 2.538 2.580 4,955 +0.07(+2.79%)
Jan 20, 2023 2.430 2.580 2.390 2.510 49,372 +0.06(+2.45%)
Jan 19, 2023 2.510 2.510 2.422 2.450 7,803 +0.00(+0.00%)
Jan 18, 2023 2.620 2.620 2.420 2.450 32,179 -0.12(-4.67%)
Jan 17, 2023 2.630 2.660 2.531 2.570 17,307 -0.05(-1.91%)
Jan 13, 2023 2.630 2.690 2.603 2.620 35,689 -0.01(-0.38%)
Jan 12, 2023 2.610 2.650 2.570 2.630 47,154 +0.10(+3.95%)
Jan 11, 2023 2.280 2.630 2.280 2.530 62,190 +0.25(+10.96%)
Jan 10, 2023 2.300 2.320 2.225 2.280 26,544 -0.00(-0.00%)
Jan 09, 2023 2.260 2.340 2.237 2.280 10,035 +0.02(+0.89%)
Jan 06, 2023 2.190 2.300 2.170 2.260 29,032 +0.08(+3.90%)
Jan 05, 2023 2.130 2.200 2.115 2.175 6,717 +0.03(+1.64%)
Jan 04, 2023 2.110 2.140 2.060 2.140 6,402 +0.05(+2.39%)
Jan 03, 2023 2.020 2.090 2.020 2.090 23,227 +0.09(+4.50%)
Dec 30, 2022 1.920 2.021 1.920 2.000 68,009 +0.00(+0.00%)
Dec 29, 2022 1.900 2.000 1.900 2.000 38,826 +0.05(+2.56%)
Dec 28, 2022 1.960 2.050 1.950 1.950 41,634 -0.01(-0.76%)
Dec 27, 2022 2.000 2.049 1.880 1.965 79,603 -0.08(-4.15%)
Dec 23, 2022 2.080 2.110 2.000 2.050 27,580 -0.06(-2.84%)
Dec 22, 2022 2.120 2.130 2.030 2.110 62,123 -0.04(-1.86%)
Dec 21, 2022 1.950 2.190 1.950 2.150 61,996 +0.20(+10.26%)
Dec 20, 2022 2.000 2.000 1.920 1.950 23,297 -0.06(-2.99%)
Dec 19, 2022 1.980 2.056 1.850 2.010 66,786 +0.01(+0.50%)
Dec 16, 2022 1.990 2.029 1.980 2.000 46,061 -0.01(-0.50%)
Dec 15, 2022 1.980 2.010 1.980 2.010 15,929 +0.01(+0.50%)
Dec 14, 2022 2.000 2.050 2.000 2.000 22,600 -0.02(-0.99%)
Dec 13, 2022 2.090 2.100 2.010 2.020 19,680 -0.03(-1.46%)
Dec 12, 2022 2.120 2.120 1.979 2.050 111,012 -0.05(-2.38%)
Dec 09, 2022 2.110 2.207 2.090 2.100 28,835 +0.00(+0.00%)
Dec 08, 2022 2.060 2.110 2.050 2.100 14,034 +0.04(+1.94%)
Dec 07, 2022 2.080 2.080 2.040 2.060 17,295 -0.02(-0.96%)
Dec 06, 2022 2.060 2.110 2.050 2.080 18,516 +0.00(+0.00%)
Dec 05, 2022 2.150 2.150 2.050 2.080 18,355 -0.07(-3.26%)
Dec 02, 2022 2.120 2.240 2.120 2.150 17,386 -0.04(-1.60%)
Dec 01, 2022 2.170 2.186 2.150 2.185 16,100 -0.00(-0.23%)
Nov 30, 2022 2.330 2.330 2.170 2.190 20,634 -0.01(-0.45%)
Nov 29, 2022 2.360 2.360 2.200 2.200 15,610 -0.16(-6.78%)
Nov 28, 2022 2.430 2.550 2.330 2.360 28,776 -0.04(-1.67%)
Nov 25, 2022 2.450 2.450 2.350 2.400 11,791 -0.02(-0.83%)
Nov 23, 2022 2.400 2.440 2.338 2.420 25,156 -0.01(-0.41%)
Nov 22, 2022 2.230 2.440 2.200 2.430 35,047 +0.25(+11.47%)
Nov 21, 2022 2.190 2.200 2.060 2.180 37,223 +0.08(+3.81%)
Nov 18, 2022 2.130 2.130 2.010 2.100 21,890 +0.03(+1.45%)
Nov 17, 2022 1.960 2.130 1.940 2.070 52,048 +0.07(+3.50%)
Nov 16, 2022 2.230 2.230 2.000 2.000 36,170 -0.11(-5.21%)
Nov 15, 2022 2.380 2.390 2.020 2.110 45,886 -0.34(-13.88%)
Nov 14, 2022 2.100 2.450 2.100 2.450 36,055 +0.37(+17.79%)
Nov 11, 2022 2.050 2.112 2.025 2.080 44,345 +0.03(+1.46%)
Nov 10, 2022 2.130 2.220 2.040 2.050 108,220 -0.03(-1.44%)
Nov 09, 2022 2.100 2.187 2.040 2.080 18,424 -0.05(-2.35%)
Nov 08, 2022 2.160 2.170 2.080 2.130 37,653 -0.03(-1.39%)
Nov 07, 2022 2.140 2.250 2.110 2.160 15,997 +0.03(+1.32%)
Nov 04, 2022 2.140 2.159 2.070 2.132 31,584 +0.00(+0.08%)
Nov 03, 2022 2.110 2.180 2.110 2.130 21,215 -0.07(-3.18%)
Nov 02, 2022 2.170 2.250 2.140 2.200 8,656 +0.02(+0.92%)
Nov 01, 2022 2.130 2.210 2.120 2.180 45,237 +0.03(+1.40%)
Oct 31, 2022 2.290 2.290 2.150 2.150 18,216 -0.14(-5.91%)
Oct 28, 2022 2.300 2.379 2.280 2.285 10,179 -0.03(-1.51%)
Oct 27, 2022 2.335 2.366 2.300 2.320 8,411 +0.01(+0.43%)
Oct 26, 2022 2.340 2.420 2.310 2.310 18,110 +0.00(+0.00%)
Oct 25, 2022 2.160 2.331 2.150 2.310 22,043 +0.14(+6.45%)
Oct 24, 2022 2.310 2.310 2.140 2.170 18,257 -0.15(-6.47%)
Oct 21, 2022 2.270 2.328 2.170 2.320 20,041 +0.03(+1.31%)
Oct 20, 2022 2.310 2.337 2.238 2.290 8,181 -0.01(-0.43%)
Oct 19, 2022 2.240 2.360 2.240 2.300 23,996 +0.02(+0.88%)
Oct 18, 2022 2.340 2.380 2.270 2.280 11,688 -0.03(-1.30%)
Oct 17, 2022 2.350 2.410 2.256 2.310 26,004 +0.03(+1.32%)
Oct 14, 2022 2.280 2.340 2.220 2.280 27,795 +0.10(+4.59%)
Oct 13, 2022 2.030 2.285 2.030 2.180 32,395 +0.11(+5.31%)
Oct 12, 2022 2.050 2.090 2.020 2.070 27,014 +0.01(+0.49%)
Oct 11, 2022 2.180 2.183 2.050 2.060 30,692 -0.11(-5.07%)
Oct 10, 2022 2.200 2.240 2.150 2.170 21,646 +0.02(+0.93%)
Oct 07, 2022 2.420 2.420 2.110 2.150 31,393 -0.22(-9.28%)
Oct 06, 2022 2.620 2.625 2.370 2.370 28,773 -0.25(-9.54%)
Oct 05, 2022 2.650 2.718 2.610 2.620 23,855 +0.01(+0.38%)
Oct 04, 2022 2.480 2.650 2.480 2.610 40,606 +0.13(+5.24%)
Oct 03, 2022 2.430 2.576 2.430 2.480 19,063 -0.04(-1.59%)
Sep 30, 2022 2.460 2.610 2.440 2.520 22,635 +0.12(+5.00%)
Sep 29, 2022 2.430 2.440 2.280 2.400 25,585 -0.04(-1.64%)
Sep 28, 2022 2.350 2.487 2.332 2.440 32,956 +0.13(+5.63%)
Sep 27, 2022 2.310 2.370 2.310 2.310 26,325 +0.02(+0.87%)
Sep 26, 2022 2.190 2.379 2.190 2.290 41,677 +0.11(+5.05%)
Sep 23, 2022 2.270 2.630 2.150 2.180 48,990 -0.11(-4.80%)
Sep 22, 2022 2.560 2.644 2.250 2.290 62,561 -0.26(-10.20%)
Sep 21, 2022 2.510 2.600 2.510 2.550 15,775 +0.04(+1.59%)
Sep 20, 2022 2.620 2.661 2.400 2.510 50,946 -0.18(-6.69%)
Sep 19, 2022 2.670 2.727 2.621 2.690 20,231 -0.07(-2.54%)
Sep 16, 2022 2.880 2.950 2.610 2.760 66,225 -0.17(-5.80%)
Sep 15, 2022 2.940 2.988 2.900 2.930 12,665 +0.01(+0.34%)
Sep 14, 2022 2.870 2.960 2.860 2.920 21,303 +0.06(+2.10%)
Sep 13, 2022 2.810 2.936 2.810 2.860 9,217 +0.01(+0.35%)
Sep 12, 2022 3.100 3.100 2.850 2.850 33,591 -0.13(-4.52%)
Sep 09, 2022 2.930 3.000 2.930 2.985 16,494 +0.10(+3.65%)
Sep 08, 2022 2.990 3.020 2.810 2.880 32,464 -0.06(-2.04%)
Sep 07, 2022 2.920 2.972 2.860 2.940 14,971 +0.04(+1.38%)
Sep 06, 2022 2.840 2.900 2.800 2.900 24,375 +0.10(+3.57%)
Sep 02, 2022 2.980 2.980 2.780 2.800 36,912 -0.18(-6.04%)
Sep 01, 2022 3.110 3.210 2.980 2.980 50,930 -0.14(-4.49%)
Aug 31, 2022 3.370 3.370 3.110 3.120 54,618 -0.24(-7.14%)
Aug 30, 2022 3.060 3.372 3.040 3.360 67,499 +0.40(+13.51%)
Aug 29, 2022 2.800 3.060 2.800 2.960 56,434 +0.12(+4.23%)
Aug 26, 2022 3.030 3.060 2.830 2.840 48,820 -0.21(-6.89%)
Aug 25, 2022 2.880 3.050 2.870 3.050 97,123 +0.23(+8.16%)
Aug 24, 2022 2.720 2.920 2.720 2.820 56,366 +0.12(+4.44%)
Aug 23, 2022 2.510 2.700 2.450 2.700 52,837 +0.18(+7.14%)
Aug 22, 2022 2.430 2.560 2.425 2.520 43,420 +0.03(+1.20%)
Aug 19, 2022 2.510 2.570 2.350 2.490 46,153 -0.02(-0.80%)
Aug 18, 2022 2.459 2.570 2.420 2.510 53,757 +0.04(+1.62%)
Aug 17, 2022 2.380 2.470 2.300 2.470 60,090 +0.06(+2.49%)
Aug 16, 2022 2.410 2.440 2.326 2.410 74,973 -0.01(-0.41%)
Aug 15, 2022 2.520 2.520 2.340 2.420 60,602 -0.16(-6.20%)
Aug 12, 2022 2.600 2.620 2.530 2.580 47,164 +0.05(+1.98%)
Aug 11, 2022 2.430 2.560 2.400 2.530 55,957 +0.07(+2.85%)
Aug 10, 2022 2.560 2.570 2.440 2.460 30,574 +0.01(+0.41%)
Aug 09, 2022 2.620 2.620 2.405 2.450 29,209 -0.16(-6.13%)
Aug 08, 2022 2.700 2.700 2.600 2.610 38,319 -0.04(-1.51%)
Aug 05, 2022 2.530 2.670 2.530 2.650 17,034 +0.04(+1.54%)
Aug 04, 2022 2.590 2.620 2.550 2.610 49,161 +0.07(+2.76%)
Aug 03, 2022 2.600 2.740 2.460 2.540 41,228 -0.02(-0.97%)
Aug 02, 2022 2.420 2.586 2.420 2.565 33,117 +0.06(+2.60%)
Aug 01, 2022 2.390 2.510 2.380 2.500 60,520 +0.10(+4.17%)
Jul 29, 2022 2.380 2.440 2.350 2.400 74,683 +0.04(+1.69%)
Jul 28, 2022 2.460 2.490 2.360 2.360 80,145 -0.06(-2.48%)
Jul 27, 2022 2.420 2.550 2.380 2.420 69,304 +0.06(+2.54%)
Jul 26, 2022 2.410 2.430 2.310 2.360 114,303 -0.07(-2.88%)
Jul 25, 2022 2.500 2.540 2.410 2.430 39,212 -0.11(-4.33%)
Jul 22, 2022 2.790 2.790 2.500 2.540 67,210 -0.21(-7.64%)
Jul 21, 2022 2.680 2.750 2.600 2.750 44,919 +0.11(+4.17%)
Jul 20, 2022 2.590 2.690 2.560 2.640 70,388 +0.08(+3.13%)
Jul 19, 2022 2.520 2.590 2.480 2.560 32,198 +0.06(+2.40%)
Jul 18, 2022 2.370 2.500 2.360 2.500 46,880 +0.13(+5.49%)
Jul 15, 2022 2.360 2.400 2.290 2.370 55,918 -0.02(-0.84%)
Jul 14, 2022 2.370 2.390 2.250 2.390 26,580 +0.04(+1.70%)
Jul 13, 2022 2.140 2.490 2.090 2.350 135,135 +0.18(+8.29%)
Jul 12, 2022 2.220 2.220 2.170 2.170 5,754 -0.04(-1.81%)
Jul 11, 2022 2.160 2.270 2.160 2.210 6,558 +0.03(+1.38%)
Jul 08, 2022 2.200 2.290 2.170 2.180 21,723 -0.07(-3.11%)
Jul 07, 2022 2.290 2.290 2.140 2.250 32,115 +0.02(+0.90%)
Jul 06, 2022 2.240 2.350 2.140 2.230 42,408 -0.04(-1.76%)
Jul 05, 2022 2.120 2.300 2.050 2.270 56,453 +0.15(+7.08%)
Jul 01, 2022 1.950 2.140 1.950 2.120 49,002 +0.10(+4.95%)
Jun 30, 2022 2.020 2.090 1.920 2.020 132,667 +0.06(+3.06%)
Jun 29, 2022 2.000 2.000 1.930 1.960 71,882 -0.08(-3.92%)
Jun 28, 2022 2.040 2.100 2.010 2.040 57,898 -0.04(-1.92%)
Jun 27, 2022 1.980 2.090 1.965 2.080 84,376 +0.13(+6.67%)
Jun 24, 2022 1.840 1.950 1.760 1.950 54,191 +0.12(+6.56%)
Jun 23, 2022 1.750 1.830 1.720 1.830 79,172 +0.09(+5.17%)
Jun 22, 2022 1.750 1.775 1.710 1.740 87,410 -0.02(-1.14%)
Jun 21, 2022 1.770 1.790 1.680 1.760 206,355 +0.01(+0.57%)
Jun 17, 2022 1.740 1.760 1.700 1.750 126,564 +0.03(+1.74%)
Jun 16, 2022 1.650 1.720 1.650 1.720 81,692 +0.00(+0.00%)
Jun 15, 2022 1.840 1.840 1.660 1.720 149,854 +0.11(+6.83%)
Jun 14, 2022 1.800 1.800 1.610 1.610 120,224 -0.01(-0.62%)
Jun 13, 2022 1.620 1.650 1.560 1.620 80,998 -0.07(-4.14%)
Jun 10, 2022 1.670 1.710 1.670 1.690 15,331 +0.02(+1.20%)
Jun 09, 2022 1.680 1.710 1.670 1.670 28,730 -0.02(-1.18%)
Jun 08, 2022 1.700 1.744 1.670 1.690 24,332 -0.01(-0.59%)
Jun 07, 2022 1.710 1.770 1.700 1.700 26,807 -0.06(-3.41%)
Jun 06, 2022 1.770 1.780 1.710 1.760 58,014 +0.03(+2.03%)
Jun 03, 2022 1.691 1.750 1.691 1.725 48,270 -0.00(-0.29%)
Jun 02, 2022 1.640 1.790 1.640 1.730 71,681 +0.06(+3.59%)
Jun 01, 2022 1.830 1.830 1.670 1.670 63,097 -0.13(-7.22%)
May 31, 2022 1.820 1.831 1.750 1.800 93,029 -0.04(-2.44%)
May 27, 2022 1.950 1.950 1.830 1.845 51,472 -0.01(-0.27%)
May 26, 2022 1.850 1.938 1.810 1.850 207,461 -0.01(-0.54%)
May 25, 2022 1.860 1.940 1.770 1.860 172,275 +0.03(+1.64%)
May 24, 2022 1.750 1.860 1.660 1.830 65,558 +0.12(+7.02%)
May 23, 2022 1.820 1.820 1.690 1.710 29,216 -0.10(-5.52%)
May 20, 2022 1.900 1.900 1.800 1.810 13,271 -0.07(-3.72%)
May 19, 2022 1.800 1.930 1.800 1.880 74,195 +0.00(+0.00%)
May 18, 2022 2.070 2.070 1.830 1.880 65,250 -0.19(-9.18%)
May 17, 2022 2.040 2.090 1.872 2.070 108,173 +0.13(+6.70%)
May 16, 2022 1.710 1.970 1.700 1.940 103,203 +0.23(+13.45%)
May 13, 2022 1.510 1.740 1.500 1.710 114,680 +0.28(+19.58%)
May 12, 2022 1.810 1.866 1.330 1.430 591,248 -0.51(-26.29%)
May 11, 2022 2.030 2.030 1.880 1.940 77,697 -0.14(-6.73%)
May 10, 2022 2.080 2.160 2.010 2.080 58,097 +0.02(+0.97%)
May 09, 2022 2.040 2.150 2.000 2.060 41,308 -0.05(-2.37%)
May 06, 2022 2.130 2.180 2.067 2.110 26,104 -0.06(-2.76%)
May 05, 2022 2.220 2.260 2.110 2.170 18,807 -0.13(-5.65%)
May 04, 2022 2.360 2.360 2.160 2.300 32,697 -0.08(-3.36%)
May 03, 2022 2.280 2.380 2.250 2.380 30,324 +0.18(+8.18%)
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.