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

Powerfleet Inc (NQ: PWFL )

5.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 2.740 2.929 2.550 2.820 51,082 +0.03(+1.08%)
Nov 29, 2022 2.850 3.080 2.640 2.790 36,582 -0.18(-6.06%)
Nov 28, 2022 2.980 3.040 2.850 2.970 10,696 -0.06(-1.98%)
Nov 25, 2022 2.990 3.049 2.930 3.030 6,305 +0.04(+1.34%)
Nov 23, 2022 3.080 3.080 2.920 2.990 16,787 -0.13(-4.17%)
Nov 22, 2022 3.020 3.200 3.020 3.120 73,000 +0.14(+4.70%)
Nov 21, 2022 2.740 3.050 2.740 2.980 61,892 +0.21(+7.58%)
Nov 18, 2022 2.710 2.800 2.696 2.770 11,959 +0.11(+4.14%)
Nov 17, 2022 2.400 2.800 2.400 2.660 19,639 +0.22(+9.02%)
Nov 16, 2022 2.803 2.803 2.440 2.440 70,643 -0.36(-12.86%)
Nov 15, 2022 3.050 3.050 2.664 2.800 69,926 -0.20(-6.67%)
Nov 14, 2022 2.660 3.070 2.630 3.000 29,109 +0.31(+11.52%)
Nov 11, 2022 2.520 2.726 2.520 2.690 22,338 +0.12(+4.67%)
Nov 10, 2022 2.600 2.710 2.480 2.570 158,956 +0.07(+2.80%)
Nov 09, 2022 2.570 2.650 2.470 2.500 117,923 -0.10(-3.85%)
Nov 08, 2022 2.520 2.760 2.520 2.600 141,419 -0.17(-6.14%)
Nov 07, 2022 2.760 2.849 2.760 2.770 62,320 +0.01(+0.36%)
Nov 04, 2022 2.670 2.770 2.630 2.760 13,339 +0.14(+5.34%)
Nov 03, 2022 2.740 2.740 2.570 2.620 38,196 -0.14(-5.07%)
Nov 02, 2022 2.610 2.770 2.610 2.760 21,027 +0.15(+5.75%)
Nov 01, 2022 2.590 2.710 2.580 2.610 65,862 -0.04(-1.51%)
Oct 31, 2022 2.810 2.810 2.646 2.650 1,266,469 -0.14(-5.02%)
Oct 28, 2022 2.730 2.830 2.730 2.790 17,295 +0.04(+1.45%)
Oct 27, 2022 2.770 2.810 2.700 2.750 43,230 -0.05(-1.79%)
Oct 26, 2022 2.780 2.890 2.780 2.800 14,555 +0.03(+1.08%)
Oct 25, 2022 2.830 2.890 2.752 2.770 12,937 -0.04(-1.42%)
Oct 24, 2022 2.910 2.950 2.790 2.810 21,047 -0.16(-5.39%)
Oct 21, 2022 2.970 3.030 2.940 2.970 11,699 -0.04(-1.33%)
Oct 20, 2022 2.910 3.010 2.835 3.010 16,719 +0.16(+5.61%)
Oct 19, 2022 2.990 3.010 2.850 2.850 11,998 -0.12(-4.04%)
Oct 18, 2022 3.040 3.040 2.960 2.970 6,572 +0.01(+0.34%)
Oct 17, 2022 3.040 3.075 2.960 2.960 180,541 -0.01(-0.34%)
Oct 14, 2022 2.800 2.970 2.761 2.970 26,150 +0.20(+7.03%)
Oct 13, 2022 2.960 3.020 2.670 2.775 99,883 -0.33(-10.63%)
Oct 12, 2022 3.050 3.130 2.960 3.105 8,902 +0.10(+3.16%)
Oct 11, 2022 3.180 3.285 2.940 3.010 53,790 -0.19(-5.94%)
Oct 10, 2022 3.130 3.255 3.120 3.200 11,046 +0.05(+1.59%)
Oct 07, 2022 3.210 3.240 3.150 3.150 12,255 -0.07(-2.17%)
Oct 06, 2022 3.170 3.220 3.103 3.220 29,439 +0.02(+0.63%)
Oct 05, 2022 3.230 3.270 3.150 3.200 22,722 -0.05(-1.54%)
Oct 04, 2022 3.100 3.277 3.090 3.250 19,955 +0.15(+4.84%)
Oct 03, 2022 3.100 3.100 2.990 3.100 5,137 +0.02(+0.65%)
Sep 30, 2022 3.070 3.115 3.010 3.080 23,178 -0.02(-0.65%)
Sep 29, 2022 3.010 3.100 2.970 3.100 4,542 +0.10(+3.33%)
Sep 28, 2022 3.020 3.160 3.000 3.000 17,152 -0.03(-0.99%)
Sep 27, 2022 3.070 3.080 2.950 3.030 12,066 -0.03(-0.98%)
Sep 26, 2022 3.060 3.100 3.030 3.060 7,218 +0.02(+0.49%)
Sep 23, 2022 2.990 3.070 2.880 3.045 9,890 +0.04(+1.33%)
Sep 22, 2022 3.090 3.110 2.920 3.005 11,727 -0.06(-1.80%)
Sep 21, 2022 3.080 3.150 3.050 3.060 22,001 -0.04(-1.29%)
Sep 20, 2022 3.050 3.100 3.050 3.100 10,367 -0.01(-0.32%)
Sep 19, 2022 3.100 3.150 3.040 3.110 20,929 -0.03(-0.96%)
Sep 16, 2022 2.935 3.140 2.935 3.140 32,155 +0.18(+6.08%)
Sep 15, 2022 2.820 2.960 2.750 2.960 13,675 +0.13(+4.59%)
Sep 14, 2022 2.800 2.900 2.790 2.830 23,336 +0.04(+1.43%)
Sep 13, 2022 2.820 2.890 2.745 2.790 19,273 -0.10(-3.46%)
Sep 12, 2022 2.960 3.040 2.800 2.890 45,820 -0.18(-5.86%)
Sep 09, 2022 2.900 3.240 2.869 3.070 42,142 +0.18(+6.23%)
Sep 08, 2022 2.810 2.950 2.800 2.890 68,800 +0.00(+0.00%)
Sep 07, 2022 3.030 3.030 2.890 2.890 33,948 -0.11(-3.67%)
Sep 06, 2022 2.930 3.330 2.870 3.000 60,267 +0.00(+0.00%)
Sep 02, 2022 2.980 3.100 2.940 3.000 28,977 -0.03(-0.99%)
Sep 01, 2022 3.180 3.180 2.900 3.030 30,847 -0.16(-5.02%)
Aug 31, 2022 3.070 3.250 3.054 3.190 16,420 +0.08(+2.57%)
Aug 30, 2022 3.330 3.420 3.000 3.110 30,460 -0.22(-6.61%)
Aug 29, 2022 3.420 3.463 3.300 3.330 18,495 -0.14(-4.03%)
Aug 26, 2022 3.440 3.500 3.260 3.470 49,351 +0.06(+1.76%)
Aug 25, 2022 3.550 3.550 3.350 3.410 17,998 -0.07(-2.01%)
Aug 24, 2022 3.770 3.770 3.402 3.480 58,707 -0.31(-8.18%)
Aug 23, 2022 3.490 3.966 3.450 3.790 79,665 +0.35(+10.17%)
Aug 22, 2022 3.330 3.500 3.250 3.440 42,845 +0.04(+1.18%)
Aug 19, 2022 3.430 3.732 3.310 3.400 21,674 -0.09(-2.58%)
Aug 18, 2022 3.400 3.858 3.320 3.490 110,542 +0.15(+4.49%)
Aug 17, 2022 3.300 3.500 3.190 3.340 104,050 +0.04(+1.21%)
Aug 16, 2022 3.427 3.492 3.300 3.300 33,399 -0.12(-3.51%)
Aug 15, 2022 3.400 3.480 3.210 3.420 87,525 +0.04(+1.18%)
Aug 12, 2022 3.200 3.420 3.190 3.380 40,997 +0.24(+7.64%)
Aug 11, 2022 3.300 3.302 3.090 3.140 39,469 -0.09(-2.79%)
Aug 10, 2022 3.010 3.430 2.920 3.230 112,399 +0.27(+9.12%)
Aug 09, 2022 2.790 3.050 2.750 2.960 73,445 +0.21(+7.64%)
Aug 08, 2022 2.700 2.950 2.630 2.750 75,485 +0.19(+7.42%)
Aug 05, 2022 2.600 2.750 2.550 2.560 36,271 -0.10(-3.76%)
Aug 04, 2022 2.710 2.745 2.640 2.660 7,191 -0.04(-1.48%)
Aug 03, 2022 2.850 2.870 2.600 2.700 21,991 -0.16(-5.59%)
Aug 02, 2022 2.870 2.920 2.790 2.860 18,188 +0.01(+0.35%)
Aug 01, 2022 2.850 2.880 2.820 2.850 11,856 +0.10(+3.64%)
Jul 29, 2022 2.540 2.770 2.502 2.750 42,040 +0.25(+10.00%)
Jul 28, 2022 2.970 2.970 2.395 2.500 33,294 -0.49(-16.39%)
Jul 27, 2022 2.580 3.050 2.550 2.990 50,596 +0.43(+16.80%)
Jul 26, 2022 2.550 2.620 2.500 2.560 28,645 +0.04(+1.59%)
Jul 25, 2022 2.560 2.613 2.520 2.520 14,125 -0.03(-1.18%)
Jul 22, 2022 2.500 2.560 2.500 2.550 31,846 +0.05(+2.00%)
Jul 21, 2022 2.420 2.500 2.400 2.500 7,776 +0.03(+1.21%)
Jul 20, 2022 2.490 2.490 2.410 2.470 17,658 +0.02(+0.82%)
Jul 19, 2022 2.400 2.500 2.360 2.450 20,424 +0.07(+2.94%)
Jul 18, 2022 2.540 2.540 2.360 2.380 52,304 -0.16(-6.30%)
Jul 15, 2022 2.540 2.600 2.469 2.540 33,907 +0.04(+1.60%)
Jul 14, 2022 2.330 2.550 2.300 2.500 61,449 +0.20(+8.70%)
Jul 13, 2022 2.140 2.420 2.140 2.300 79,294 +0.18(+8.49%)
Jul 12, 2022 2.140 2.160 2.060 2.120 68,934 +0.00(+0.00%)
Jul 11, 2022 2.230 2.240 2.120 2.120 19,743 -0.11(-4.93%)
Jul 08, 2022 2.240 2.250 2.210 2.230 6,609 +0.02(+0.90%)
Jul 07, 2022 2.200 2.300 2.153 2.210 22,267 +0.03(+1.38%)
Jul 06, 2022 2.130 2.220 2.120 2.180 43,485 +0.06(+2.83%)
Jul 05, 2022 2.140 2.150 2.100 2.120 32,851 -0.03(-1.40%)
Jul 01, 2022 2.170 2.230 2.140 2.150 30,658 -0.02(-0.92%)
Jun 30, 2022 2.200 2.220 2.130 2.170 179,042 -0.01(-0.46%)
Jun 29, 2022 2.260 2.270 2.160 2.180 300,835 -0.08(-3.54%)
Jun 28, 2022 2.280 2.300 2.260 2.260 75,875 +0.00(+0.00%)
Jun 27, 2022 2.320 2.350 2.250 2.260 60,537 -0.03(-1.31%)
Jun 24, 2022 2.410 2.430 2.290 2.290 68,181 -0.10(-4.18%)
Jun 23, 2022 2.340 2.420 2.300 2.390 17,822 +0.01(+0.42%)
Jun 22, 2022 2.310 2.390 2.310 2.380 43,795 +0.02(+0.85%)
Jun 21, 2022 2.380 2.420 2.270 2.360 43,435 -0.10(-4.07%)
Jun 17, 2022 2.370 2.460 2.370 2.460 47,217 +0.12(+5.13%)
Jun 16, 2022 2.280 2.340 2.220 2.340 29,585 +0.04(+1.74%)
Jun 15, 2022 2.360 2.430 2.240 2.300 93,132 -0.18(-7.26%)
Jun 14, 2022 2.310 2.610 2.240 2.480 99,322 +0.21(+9.25%)
Jun 13, 2022 2.280 2.400 2.170 2.270 32,644 -0.03(-1.30%)
Jun 10, 2022 2.250 2.370 2.180 2.300 25,729 +0.00(+0.00%)
Jun 09, 2022 2.360 2.360 2.290 2.300 15,119 -0.08(-3.36%)
Jun 08, 2022 2.420 2.470 2.320 2.380 13,197 -0.08(-3.25%)
Jun 07, 2022 2.400 2.470 2.350 2.460 71,537 +0.01(+0.41%)
Jun 06, 2022 2.330 2.460 2.300 2.450 440,901 +0.14(+6.06%)
Jun 03, 2022 2.290 2.350 2.290 2.310 35,665 -0.02(-0.86%)
Jun 02, 2022 2.300 2.370 2.290 2.330 24,569 +0.06(+2.64%)
Jun 01, 2022 2.300 2.310 2.260 2.270 28,230 -0.10(-4.22%)
May 31, 2022 2.270 2.370 2.270 2.370 32,931 +0.00(+0.00%)
May 27, 2022 2.350 2.370 2.340 2.370 13,513 +0.04(+1.72%)
May 26, 2022 2.280 2.350 2.280 2.330 23,025 +0.03(+1.30%)
May 25, 2022 2.220 2.320 2.210 2.300 44,662 +0.04(+1.77%)
May 24, 2022 2.250 2.300 2.210 2.260 86,895 -0.04(-1.72%)
May 23, 2022 2.270 2.350 2.228 2.300 33,640 +0.04(+1.75%)
May 20, 2022 2.320 2.320 2.230 2.260 38,435 -0.05(-2.16%)
May 19, 2022 2.260 2.350 2.260 2.310 21,253 +0.04(+1.76%)
May 18, 2022 2.260 2.320 2.240 2.270 28,658 -0.03(-1.30%)
May 17, 2022 2.190 2.349 2.190 2.300 86,944 +0.08(+3.60%)
May 16, 2022 2.230 2.270 2.160 2.220 144,378 -0.06(-2.63%)
May 13, 2022 2.210 2.300 2.210 2.280 45,352 -0.03(-1.30%)
May 12, 2022 2.320 2.350 2.220 2.310 45,693 -0.04(-1.70%)
May 11, 2022 2.340 2.400 2.280 2.350 68,873 +0.01(+0.43%)
May 10, 2022 2.560 2.670 2.320 2.340 158,924 -0.50(-17.61%)
May 09, 2022 2.740 2.880 2.690 2.840 70,403 +0.04(+1.43%)
May 06, 2022 2.740 2.890 2.630 2.800 530,436 +0.06(+2.19%)
May 05, 2022 2.870 2.875 2.650 2.740 28,405 -0.20(-6.80%)
May 04, 2022 2.800 2.940 2.710 2.940 34,418 +0.14(+5.00%)
May 03, 2022 2.720 2.920 2.700 2.800 33,956 -0.02(-0.71%)
May 02, 2022 2.540 2.900 2.530 2.820 49,316 +0.18(+6.82%)
Apr 29, 2022 2.610 2.725 2.570 2.640 72,137 +0.02(+0.76%)
Apr 28, 2022 2.700 2.730 2.550 2.620 62,773 -0.04(-1.50%)
Apr 27, 2022 2.710 2.770 2.620 2.660 92,452 -0.02(-0.75%)
Apr 26, 2022 2.850 2.886 2.650 2.680 63,041 -0.23(-7.90%)
Apr 25, 2022 2.850 2.980 2.850 2.910 87,352 +0.06(+2.11%)
Apr 22, 2022 2.820 3.030 2.767 2.850 46,175 -0.04(-1.38%)
Apr 21, 2022 2.990 2.990 2.760 2.890 34,156 -0.07(-2.36%)
Apr 20, 2022 2.870 3.000 2.860 2.960 24,764 +0.09(+3.14%)
Apr 19, 2022 2.840 3.040 2.710 2.870 147,123 +0.01(+0.35%)
Apr 18, 2022 2.880 2.900 2.770 2.860 28,386 +0.01(+0.35%)
Apr 14, 2022 2.840 2.890 2.830 2.850 19,316 +0.01(+0.35%)
Apr 13, 2022 2.920 2.920 2.840 2.840 39,718 -0.12(-4.05%)
Apr 12, 2022 2.901 3.030 2.877 2.960 25,781 +0.11(+3.86%)
Apr 11, 2022 2.970 3.080 2.770 2.850 157,691 -0.06(-2.06%)
Apr 08, 2022 2.970 2.970 2.865 2.910 25,880 -0.04(-1.36%)
Apr 07, 2022 2.870 2.950 2.780 2.950 77,987 +0.10(+3.51%)
Apr 06, 2022 2.930 2.930 2.750 2.850 100,325 -0.09(-3.06%)
Apr 05, 2022 2.890 3.010 2.890 2.940 47,600 -0.04(-1.34%)
Apr 04, 2022 2.880 3.120 2.845 2.980 51,079 +0.03(+1.02%)
Apr 01, 2022 2.980 3.020 2.890 2.950 100,874 -0.02(-0.67%)
Mar 31, 2022 3.040 3.040 2.800 2.970 145,854 -0.02(-0.67%)
Mar 30, 2022 3.330 3.330 2.970 2.990 111,010 -0.32(-9.67%)
Mar 29, 2022 3.340 3.360 3.300 3.310 92,247 +0.05(+1.53%)
Mar 28, 2022 3.450 3.450 3.250 3.260 88,751 -0.19(-5.51%)
Mar 25, 2022 3.340 3.450 3.310 3.450 183,842 +0.11(+3.29%)
Mar 24, 2022 3.360 3.380 3.300 3.340 27,276 +0.02(+0.60%)
Mar 23, 2022 3.350 3.370 3.300 3.320 13,331 -0.06(-1.78%)
Mar 22, 2022 3.380 3.390 3.350 3.380 54,373 +0.03(+0.90%)
Mar 21, 2022 3.440 3.450 3.290 3.350 85,065 -0.05(-1.47%)
Mar 18, 2022 3.370 3.520 3.190 3.400 156,489 +0.05(+1.49%)
Mar 17, 2022 3.500 3.700 3.100 3.350 270,638 +0.22(+7.03%)
Mar 16, 2022 2.960 3.270 2.960 3.130 154,507 +0.16(+5.39%)
Mar 15, 2022 2.920 2.990 2.840 2.970 77,567 +0.06(+2.06%)
Mar 14, 2022 2.950 2.950 2.825 2.910 221,235 +0.00(+0.00%)
Mar 11, 2022 2.970 2.970 2.900 2.910 84,825 -0.08(-2.68%)
Mar 10, 2022 2.880 2.990 2.810 2.990 126,487 +0.09(+3.10%)
Mar 09, 2022 2.980 3.075 2.890 2.900 125,659 -0.08(-2.68%)
Mar 08, 2022 2.800 2.997 2.770 2.980 91,562 +0.13(+4.56%)
Mar 07, 2022 3.000 3.015 2.680 2.850 160,540 -0.20(-6.56%)
Mar 04, 2022 3.280 3.280 3.050 3.050 77,136 -0.26(-7.85%)
Mar 03, 2022 3.570 3.580 3.280 3.310 25,754 -0.23(-6.50%)
Mar 02, 2022 3.540 3.630 3.520 3.540 60,477 +0.00(+0.00%)
Mar 01, 2022 3.530 3.635 3.520 3.540 60,511 -0.03(-0.84%)
Feb 28, 2022 3.540 3.650 3.490 3.570 51,745 -0.05(-1.38%)
Feb 25, 2022 3.610 3.770 3.600 3.620 69,873 -0.01(-0.28%)
Feb 24, 2022 3.310 3.670 3.220 3.630 100,664 +0.21(+6.14%)
Feb 23, 2022 3.570 3.570 3.400 3.420 72,722 -0.10(-2.84%)
Feb 22, 2022 3.560 3.610 3.500 3.520 112,797 -0.06(-1.68%)
Feb 18, 2022 3.580 0 -0.09(-2.45%)
Feb 17, 2022 3.650 3.740 3.640 3.670 61,399 -0.06(-1.61%)
Feb 16, 2022 3.780 3.795 3.641 3.730 64,579 -0.07(-1.84%)
Feb 15, 2022 3.690 3.820 3.690 3.800 49,515 +0.16(+4.40%)
Feb 14, 2022 3.610 3.680 3.600 3.640 73,762 -0.02(-0.55%)
Feb 11, 2022 3.690 3.800 3.630 3.660 72,498 -0.07(-1.88%)
Feb 10, 2022 3.710 3.820 3.650 3.730 89,269 -0.05(-1.32%)
Feb 09, 2022 3.700 3.830 3.690 3.780 185,073 +0.10(+2.72%)
Feb 08, 2022 3.650 3.730 3.640 3.680 60,832 +0.00(+0.00%)
Feb 07, 2022 3.620 3.730 3.620 3.680 78,298 +0.00(+0.00%)
Feb 04, 2022 3.560 3.705 3.430 3.680 121,485 +0.11(+3.08%)
Feb 03, 2022 3.520 3.570 487,681 -0.07(-1.92%)
Feb 02, 2022 3.650 3.690 3.560 3.640 119,629 -0.09(-2.41%)
Feb 01, 2022 3.520 3.740 3.480 3.730 113,619 +0.16(+4.48%)
Jan 31, 2022 3.330 3.610 3.570 114,156 +0.16(+4.69%)
Jan 28, 2022 3.280 3.410 3.170 3.410 174,651 +0.19(+5.90%)
Jan 27, 2022 3.240 3.240 3.040 3.220 123,639 -0.05(-1.53%)
Jan 26, 2022 3.290 3.470 3.210 3.270 87,102 -0.06(-1.80%)
Jan 25, 2022 3.450 3.500 3.215 3.330 78,218 -0.21(-5.93%)
Jan 24, 2022 3.440 3.600 3.290 3.540 225,357 -0.20(-5.35%)
Jan 21, 2022 4.020 4.055 3.650 3.740 169,324 -0.33(-8.11%)
Jan 20, 2022 3.920 4.200 3.880 4.070 90,926 +0.13(+3.30%)
Jan 19, 2022 4.180 4.180 3.930 3.940 415,282 -0.26(-6.19%)
Jan 18, 2022 4.160 4.360 4.140 4.200 146,859 -0.40(-8.70%)
Jan 14, 2022 4.600 0 -0.10(-2.13%)
Jan 13, 2022 4.750 4.790 4.630 4.700 66,679 -0.05(-1.05%)
Jan 12, 2022 4.880 4.944 4.720 4.750 81,979 -0.20(-4.04%)
Jan 11, 2022 4.540 4.990 4.540 4.950 251,188 +0.37(+8.08%)
Jan 10, 2022 4.760 4.780 4.490 4.580 140,351 -0.34(-6.91%)
Jan 07, 2022 4.900 4.960 4.780 4.920 396,149 +0.00(+0.00%)
Jan 06, 2022 4.840 4.990 4.690 4.920 294,491 +0.11(+2.29%)
Jan 05, 2022 4.860 5.000 4.800 4.810 295,064 -0.11(-2.24%)
Jan 04, 2022 5.000 5.000 4.870 4.920 51,377 -0.09(-1.80%)
Jan 03, 2022 4.770 5.070 4.700 5.010 142,646 +0.27(+5.70%)
Dec 31, 2021 4.600 4.860 4.580 4.740 114,992 +0.15(+3.27%)
Dec 30, 2021 4.820 4.840 4.580 4.590 173,137 -0.22(-4.57%)
Dec 29, 2021 4.740 4.990 4.740 4.810 214,748 +0.09(+1.91%)
Dec 28, 2021 4.700 4.790 4.615 4.720 352,264 -0.05(-1.05%)
Dec 27, 2021 5.000 5.070 4.710 4.770 351,777 -0.11(-2.25%)
Dec 23, 2021 4.750 5.020 4.750 4.880 578,050 +0.15(+3.17%)
Dec 22, 2021 4.820 4.945 4.720 4.730 184,490 -0.12(-2.47%)
Dec 21, 2021 4.740 5.030 4.653 4.850 259,021 +0.08(+1.68%)
Dec 20, 2021 5.040 5.060 4.730 4.770 145,025 -0.42(-8.09%)
Dec 17, 2021 5.120 5.300 4.970 5.190 1,779,973 -0.11(-2.08%)
Dec 16, 2021 5.630 5.700 5.260 5.300 629,516 -0.35(-6.19%)
Dec 15, 2021 5.710 5.800 5.410 5.650 341,605 -0.11(-1.91%)
Dec 14, 2021 5.670 5.810 5.460 5.760 364,207 +0.03(+0.52%)
Dec 13, 2021 6.330 6.370 5.400 5.730 418,726 -0.66(-10.33%)
Dec 10, 2021 6.530 6.530 6.340 6.390 51,231 -0.01(-0.16%)
Dec 09, 2021 6.360 6.500 6.270 6.400 52,613 -0.03(-0.47%)
Dec 08, 2021 6.280 6.450 6.260 6.430 46,778 +0.18(+2.88%)
Dec 07, 2021 6.260 6.430 6.240 6.250 39,912 +0.02(+0.32%)
Dec 06, 2021 6.030 6.240 6.030 6.230 61,284 +0.20(+3.32%)
Dec 03, 2021 6.150 6.190 5.960 6.030 78,728 -0.09(-1.47%)
Dec 02, 2021 6.050 6.190 5.950 6.120 113,630 +0.03(+0.49%)
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.