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

Intellicheck Mobilisia (NQ: IDN )

3.500 -0.040 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
May 02, 2022 2.120 2.240 2.120 2.200 15,182 +0.07(+3.29%)
Apr 29, 2022 2.160 2.200 2.070 2.130 15,968 -0.03(-1.39%)
Apr 28, 2022 2.120 2.170 2.080 2.160 27,455 +0.06(+2.86%)
Apr 27, 2022 2.100 2.170 2.080 2.100 37,772 -0.01(-0.47%)
Apr 26, 2022 2.110 2.150 1.960 2.110 115,131 -0.07(-3.21%)
Apr 25, 2022 2.260 2.280 2.150 2.180 46,583 -0.10(-4.39%)
Apr 22, 2022 2.100 2.280 2.050 2.280 183,699 +0.18(+8.57%)
Apr 21, 2022 2.150 2.150 2.000 2.100 198,802 -0.05(-2.33%)
Apr 20, 2022 2.220 2.220 2.120 2.150 52,813 -0.04(-2.05%)
Apr 19, 2022 2.250 2.290 2.170 2.195 42,704 -0.02(-0.68%)
Apr 18, 2022 2.200 2.350 2.180 2.210 61,920 +0.04(+1.84%)
Apr 14, 2022 2.370 2.380 2.170 2.170 82,735 -0.17(-7.26%)
Apr 13, 2022 2.280 2.350 2.250 2.340 112,158 +0.08(+3.54%)
Apr 12, 2022 2.430 2.500 2.250 2.260 76,551 -0.16(-6.61%)
Apr 11, 2022 2.560 2.590 2.370 2.420 87,386 -0.17(-6.56%)
Apr 08, 2022 2.590 2.640 2.550 2.590 134,493 +0.00(+0.00%)
Apr 07, 2022 2.730 2.730 2.520 2.590 93,210 -0.10(-3.72%)
Apr 06, 2022 2.710 2.730 2.570 2.690 78,779 -0.04(-1.47%)
Apr 05, 2022 2.700 2.770 2.550 2.730 80,590 +0.03(+1.11%)
Apr 04, 2022 2.590 2.710 2.500 2.700 65,310 +0.13(+5.06%)
Apr 01, 2022 2.530 2.590 2.500 2.570 119,048 +0.02(+0.78%)
Mar 31, 2022 2.650 2.665 2.500 2.550 55,960 -0.11(-4.14%)
Mar 30, 2022 2.710 2.790 2.580 2.660 124,756 -0.14(-5.00%)
Mar 29, 2022 2.710 2.840 2.710 2.800 65,260 +0.07(+2.56%)
Mar 28, 2022 2.800 2.800 2.660 2.730 82,619 -0.02(-0.73%)
Mar 25, 2022 2.730 2.780 2.566 2.750 147,433 +0.02(+0.73%)
Mar 24, 2022 2.580 2.750 2.560 2.730 72,958 +0.15(+5.81%)
Mar 23, 2022 2.910 2.910 2.550 2.580 219,404 -0.27(-9.47%)
Mar 22, 2022 2.860 2.988 2.800 2.850 217,686 +0.05(+1.79%)
Mar 21, 2022 2.790 2.842 2.450 2.800 488,643 +0.06(+2.19%)
Mar 18, 2022 2.500 2.870 2.500 2.740 174,706 +0.24(+9.60%)
Mar 17, 2022 2.420 2.500 2.310 2.500 103,097 +0.13(+5.49%)
Mar 16, 2022 2.290 2.430 2.270 2.370 152,539 +0.17(+7.73%)
Mar 15, 2022 2.220 2.360 2.170 2.200 103,543 +0.04(+1.85%)
Mar 14, 2022 2.390 2.470 2.160 2.160 145,098 -0.23(-9.62%)
Mar 11, 2022 2.730 2.730 2.360 2.390 223,396 -0.17(-6.64%)
Mar 10, 2022 2.800 2.910 2.550 2.560 437,807 -0.60(-18.99%)
Mar 09, 2022 3.120 3.260 3.060 3.160 114,034 +0.03(+0.96%)
Mar 08, 2022 3.170 3.250 3.020 3.130 143,630 -0.04(-1.26%)
Mar 07, 2022 3.020 3.290 3.020 3.170 113,077 +0.18(+6.02%)
Mar 04, 2022 3.140 3.235 2.930 2.990 177,235 -0.20(-6.27%)
Mar 03, 2022 3.480 3.490 3.000 3.190 263,136 -0.15(-4.49%)
Mar 02, 2022 3.470 3.540 3.330 3.340 120,967 -0.08(-2.34%)
Mar 01, 2022 3.460 3.510 3.411 3.420 37,753 -0.07(-2.01%)
Feb 28, 2022 3.400 3.540 3.360 3.490 64,576 +0.09(+2.65%)
Feb 25, 2022 3.470 3.478 3.330 3.400 24,769 -0.05(-1.45%)
Feb 24, 2022 3.150 3.485 3.125 3.450 57,725 +0.14(+4.23%)
Feb 23, 2022 3.310 3.390 3.210 3.310 45,566 +0.04(+1.22%)
Feb 22, 2022 3.380 3.500 3.257 3.270 94,526 -0.16(-4.66%)
Feb 18, 2022 3.430 0 -0.15(-4.19%)
Feb 17, 2022 3.730 3.730 3.570 3.580 52,103 -0.21(-5.54%)
Feb 16, 2022 3.790 3.850 3.728 3.790 31,494 -0.02(-0.52%)
Feb 15, 2022 3.780 3.850 3.676 3.810 42,530 +0.13(+3.53%)
Feb 14, 2022 3.800 3.830 3.540 3.680 99,850 -0.15(-3.92%)
Feb 11, 2022 3.950 4.000 3.790 3.830 52,952 -0.08(-2.05%)
Feb 10, 2022 3.850 4.000 3.810 3.910 89,022 -0.02(-0.51%)
Feb 09, 2022 3.910 4.000 3.860 3.930 56,698 +0.02(+0.51%)
Feb 08, 2022 3.980 3.980 3.830 3.910 48,092 -0.09(-2.25%)
Feb 07, 2022 3.900 4.010 3.830 4.000 24,989 +0.09(+2.30%)
Feb 04, 2022 3.780 4.029 3.755 3.910 54,845 +0.16(+4.27%)
Feb 03, 2022 3.830 3.700 3.750 40,548 -0.19(-4.82%)
Feb 02, 2022 4.070 4.070 3.860 3.940 42,722 -0.12(-2.96%)
Feb 01, 2022 4.140 4.158 3.910 4.060 85,293 -0.02(-0.49%)
Jan 31, 2022 3.920 4.100 4.080 89,412 +0.18(+4.62%)
Jan 28, 2022 3.800 3.967 3.600 3.900 100,535 +0.14(+3.72%)
Jan 27, 2022 4.110 4.260 3.740 3.760 99,237 -0.27(-6.70%)
Jan 26, 2022 4.170 4.320 3.970 4.030 81,866 -0.13(-3.12%)
Jan 25, 2022 4.120 4.200 3.940 4.160 90,454 -0.07(-1.65%)
Jan 24, 2022 4.040 4.250 3.790 4.230 119,875 +0.12(+2.92%)
Jan 21, 2022 4.340 4.420 4.080 4.110 107,277 -0.26(-5.95%)
Jan 20, 2022 4.440 4.610 4.350 4.370 102,994 -0.02(-0.46%)
Jan 19, 2022 4.810 4.810 4.320 4.390 183,951 -0.42(-8.73%)
Jan 18, 2022 5.170 5.170 4.617 4.810 173,362 -0.32(-6.24%)
Jan 14, 2022 5.130 0 +0.28(+5.77%)
Jan 13, 2022 5.080 5.169 4.800 4.850 56,373 -0.18(-3.58%)
Jan 12, 2022 5.210 5.370 5.000 5.030 159,826 +0.06(+1.21%)
Jan 11, 2022 4.760 5.050 4.700 4.970 105,466 +0.16(+3.33%)
Jan 10, 2022 4.690 4.890 4.400 4.810 150,565 +0.06(+1.26%)
Jan 07, 2022 4.760 4.830 4.660 4.750 62,949 -0.05(-1.04%)
Jan 06, 2022 4.860 4.975 4.650 4.800 73,372 -0.11(-2.24%)
Jan 05, 2022 5.210 5.310 4.870 4.910 68,309 -0.30(-5.76%)
Jan 04, 2022 5.360 5.570 5.072 5.210 108,434 -0.27(-4.93%)
Jan 03, 2022 4.760 5.540 4.760 5.480 141,336 +0.86(+18.61%)
Dec 31, 2021 4.910 4.922 4.610 4.620 179,249 -0.36(-7.23%)
Dec 30, 2021 4.860 5.100 4.850 4.980 80,666 +0.10(+2.05%)
Dec 29, 2021 4.900 5.020 4.800 4.880 122,594 -0.07(-1.41%)
Dec 28, 2021 5.030 5.085 4.910 4.950 101,453 -0.14(-2.75%)
Dec 27, 2021 5.170 5.280 4.980 5.090 83,081 -0.08(-1.55%)
Dec 23, 2021 5.270 5.425 5.120 5.170 101,821 -0.14(-2.64%)
Dec 22, 2021 5.460 5.460 5.130 5.310 86,983 -0.10(-1.85%)
Dec 21, 2021 5.230 5.510 5.090 5.410 85,462 +0.33(+6.50%)
Dec 20, 2021 4.980 5.160 4.850 5.080 65,119 +0.02(+0.40%)
Dec 17, 2021 5.290 5.425 5.040 5.060 109,624 -0.17(-3.25%)
Dec 16, 2021 5.510 5.730 5.210 5.230 83,818 -0.51(-8.89%)
Dec 15, 2021 5.300 5.840 5.220 5.740 266,956 +0.40(+7.49%)
Dec 14, 2021 5.380 5.430 5.150 5.340 131,582 +0.14(+2.69%)
Dec 13, 2021 5.550 5.600 5.100 5.200 63,826 -0.41(-7.31%)
Dec 10, 2021 5.640 5.680 5.560 5.610 60,302 +0.05(+0.90%)
Dec 09, 2021 5.700 5.780 5.550 5.560 58,032 -0.18(-3.14%)
Dec 08, 2021 5.340 5.780 5.302 5.740 114,996 +0.44(+8.30%)
Dec 07, 2021 5.190 5.400 5.130 5.300 127,202 +0.25(+4.95%)
Dec 06, 2021 4.940 5.180 4.805 5.050 79,175 +0.10(+2.02%)
Dec 03, 2021 4.840 5.000 4.700 4.950 109,647 +0.06(+1.23%)
Dec 02, 2021 4.950 5.010 4.790 4.890 126,397 +0.00(+0.00%)
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.