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

Markforged Hldg Corp (NY: MKFG )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2023 1.370 1.410 1.310 1.310 761,524 -0.05(-3.68%)
Aug 30, 2023 1.340 1.420 1.230 1.360 1,831,663 +0.05(+3.82%)
Aug 29, 2023 1.320 1.370 1.270 1.310 892,171 -0.01(-0.76%)
Aug 28, 2023 1.210 1.355 1.205 1.320 1,134,144 +0.12(+10.00%)
Aug 25, 2023 1.190 1.220 1.175 1.200 582,740 +0.00(+0.00%)
Aug 24, 2023 1.320 1.320 1.160 1.200 1,248,474 -0.07(-5.51%)
Aug 23, 2023 1.190 1.310 1.190 1.270 1,011,496 +0.08(+6.72%)
Aug 22, 2023 1.280 1.315 1.180 1.190 1,257,125 -0.07(-5.56%)
Aug 21, 2023 1.270 1.300 1.220 1.260 1,512,083 -0.03(-2.33%)
Aug 18, 2023 1.260 1.320 1.230 1.290 1,167,990 -0.02(-1.53%)
Aug 17, 2023 1.310 1.350 1.290 1.310 1,081,048 -0.02(-1.50%)
Aug 16, 2023 1.340 1.400 1.320 1.330 995,488 -0.05(-3.62%)
Aug 15, 2023 1.490 1.490 1.360 1.380 1,280,197 -0.07(-4.83%)
Aug 14, 2023 1.490 1.510 1.450 1.450 1,246,823 +0.04(+2.84%)
Aug 11, 2023 1.450 1.490 1.370 1.410 1,690,982 -0.12(-7.84%)
Aug 10, 2023 1.510 1.620 1.472 1.530 1,486,710 +0.04(+2.68%)
Aug 09, 2023 1.710 1.720 1.470 1.490 1,317,364 -0.14(-8.59%)
Aug 08, 2023 1.560 1.630 1.490 1.630 2,100,214 +0.05(+3.16%)
Aug 07, 2023 1.900 1.900 1.560 1.580 3,570,153 -0.36(-18.56%)
Aug 04, 2023 1.960 2.110 1.920 1.940 1,417,689 -0.01(-0.51%)
Aug 03, 2023 1.980 2.000 1.900 1.950 908,991 -0.04(-2.01%)
Aug 02, 2023 2.020 2.030 1.920 1.990 1,301,384 -0.08(-3.86%)
Aug 01, 2023 2.080 2.140 1.920 2.070 2,502,368 -0.02(-0.96%)
Jul 31, 2023 2.290 2.290 2.050 2.090 3,560,063 -0.13(-5.86%)
Jul 28, 2023 1.960 2.298 1.940 2.220 4,801,539 +0.29(+15.03%)
Jul 27, 2023 1.980 2.100 1.900 1.930 2,550,580 +0.03(+1.58%)
Jul 26, 2023 1.970 2.040 1.800 1.900 3,781,056 -0.10(-5.00%)
Jul 25, 2023 1.820 2.100 1.730 2.000 15,005,461 +0.39(+24.22%)
Jul 24, 2023 1.190 1.680 1.130 1.610 9,138,067 +0.46(+40.00%)
Jul 21, 2023 1.300 1.315 1.150 1.150 1,354,685 -0.18(-13.53%)
Jul 20, 2023 1.430 1.440 1.260 1.330 1,054,249 -0.09(-6.34%)
Jul 19, 2023 1.380 1.480 1.330 1.420 1,193,830 +0.04(+2.90%)
Jul 18, 2023 1.310 1.380 1.260 1.380 1,121,546 +0.09(+6.98%)
Jul 17, 2023 1.200 1.290 1.140 1.290 572,633 +0.09(+7.50%)
Jul 14, 2023 1.300 1.300 1.190 1.200 635,945 -0.10(-7.69%)
Jul 13, 2023 1.240 1.380 1.220 1.300 981,190 +0.05(+4.00%)
Jul 12, 2023 1.270 1.290 1.180 1.250 509,098 +0.02(+1.63%)
Jul 11, 2023 1.260 1.260 1.170 1.230 587,018 +0.01(+0.82%)
Jul 10, 2023 1.200 1.250 1.130 1.220 510,964 +0.02(+1.67%)
Jul 07, 2023 1.140 1.240 1.120 1.200 538,320 +0.07(+6.19%)
Jul 06, 2023 1.160 1.160 1.090 1.130 325,933 -0.06(-5.04%)
Jul 05, 2023 1.120 1.205 1.115 1.190 348,826 +0.03(+2.59%)
Jul 03, 2023 1.250 1.250 1.120 1.160 508,729 -0.05(-4.13%)
Jun 30, 2023 1.270 1.270 1.170 1.210 675,989 -0.05(-3.97%)
Jun 29, 2023 1.270 1.300 1.230 1.260 915,363 -0.01(-0.79%)
Jun 28, 2023 1.100 1.280 1.070 1.270 1,522,998 +0.18(+16.51%)
Jun 27, 2023 1.050 1.160 1.050 1.090 1,307,606 +0.03(+2.83%)
Jun 26, 2023 1.180 1.208 1.040 1.060 1,390,056 -0.08(-7.02%)
Jun 23, 2023 1.060 1.170 1.000 1.140 14,331,681 +0.11(+10.68%)
Jun 22, 2023 1.100 1.100 1.000 1.030 834,341 -0.02(-1.90%)
Jun 21, 2023 1.080 1.090 1.025 1.050 667,660 -0.05(-4.55%)
Jun 20, 2023 1.120 1.180 1.030 1.100 922,724 +0.00(+0.00%)
Jun 16, 2023 1.010 1.100 0.9400 1.100 2,843,170 +0.14(+14.43%)
Jun 15, 2023 1.020 1.020 0.9251 0.9613 988,039 -0.02(-1.91%)
Jun 14, 2023 0.9700 1.050 0.9500 0.9800 1,221,042 +0.01(+1.27%)
Jun 13, 2023 0.9500 0.9946 0.9200 0.9677 1,870,555 +0.06(+6.31%)
Jun 12, 2023 0.9400 0.9750 0.9102 0.9103 962,954 -0.05(-4.78%)
Jun 09, 2023 0.9978 1.000 0.9425 0.9560 791,545 -0.03(-3.33%)
Jun 08, 2023 0.9791 1.005 0.9701 0.9889 608,815 +0.00(+0.42%)
Jun 07, 2023 1.020 1.080 0.9600 0.9848 1,127,981 -0.03(-2.50%)
Jun 06, 2023 1.000 1.020 0.9800 1.010 651,467 +0.00(+0.00%)
Jun 05, 2023 0.9900 1.010 0.9501 1.010 655,577 +0.01(+1.41%)
Jun 02, 2023 0.9200 1.020 0.8769 0.9960 672,559 +0.13(+14.48%)
Jun 01, 2023 0.9000 0.8954 0.8110 0.8700 779,071 -0.02(-2.25%)
May 31, 2023 0.9200 0.9400 0.8600 0.8900 469,485 -0.02(-2.20%)
May 30, 2023 0.9084 0.9451 0.8705 0.9100 796,868 +0.01(+1.33%)
May 26, 2023 0.8800 0.9399 0.8738 0.8981 552,018 -0.00(-0.45%)
May 25, 2023 1.030 1.030 0.8900 0.9022 613,108 -0.09(-9.33%)
May 24, 2023 1.020 1.040 0.9563 0.9950 453,938 -0.05(-4.33%)
May 23, 2023 0.9900 1.110 0.9800 1.040 640,608 +0.08(+8.37%)
May 22, 2023 0.9547 1.010 0.9432 0.9597 1,012,680 +0.01(+1.53%)
May 19, 2023 0.9600 0.9600 0.8930 0.9452 272,099 +0.00(+0.41%)
May 18, 2023 0.8800 0.9576 0.8800 0.9413 343,552 +0.03(+3.58%)
May 17, 2023 0.8744 0.9300 0.8601 0.9088 322,009 +0.04(+4.40%)
May 16, 2023 0.8656 0.9050 0.8510 0.8705 289,768 -0.00(-0.07%)
May 15, 2023 0.8900 0.9200 0.8549 0.8711 483,809 -0.04(-3.92%)
May 12, 2023 0.8800 0.9415 0.8000 0.9066 1,551,080 +0.08(+9.04%)
May 11, 2023 0.8800 0.9500 0.7539 0.8314 871,763 -0.06(-6.96%)
May 10, 2023 0.8700 0.9100 0.8459 0.8936 497,185 +0.06(+6.86%)
May 09, 2023 0.8150 0.8724 0.7500 0.8362 552,835 +0.04(+5.29%)
May 08, 2023 0.7976 0.8160 0.7756 0.7942 351,014 -0.01(-1.68%)
May 05, 2023 0.8000 0.8169 0.7921 0.8078 573,896 +0.01(+0.96%)
May 04, 2023 0.7900 0.8137 0.7900 0.8001 1,269,224 -0.01(-1.37%)
May 03, 2023 0.8930 0.9105 0.7995 0.8112 443,893 -0.08(-8.71%)
May 02, 2023 0.9585 0.9994 0.8801 0.8886 844,025 -0.08(-8.25%)
May 01, 2023 0.9750 0.9828 0.9501 0.9685 377,057 -0.01(-0.66%)
Apr 28, 2023 0.9508 0.9825 0.9500 0.9749 265,285 +0.01(+1.11%)
Apr 27, 2023 0.9541 0.9731 0.9205 0.9642 453,315 +0.00(+0.40%)
Apr 26, 2023 0.9500 0.9830 0.9500 0.9604 595,576 -0.01(-0.95%)
Apr 25, 2023 0.9900 0.9912 0.9500 0.9696 584,363 +0.00(+0.48%)
Apr 24, 2023 0.9648 0.9753 0.9300 0.9650 539,951 -0.01(-0.52%)
Apr 21, 2023 0.8700 0.9902 0.8620 0.9700 1,571,421 +0.11(+12.42%)
Apr 20, 2023 0.7816 0.8799 0.7816 0.8628 531,931 +0.09(+11.49%)
Apr 19, 2023 0.7700 0.7900 0.7100 0.7739 835,141 +0.01(+1.83%)
Apr 18, 2023 0.7600 0.8050 0.7500 0.7600 428,063 -0.02(-2.39%)
Apr 17, 2023 0.8468 0.8468 0.7500 0.7786 668,269 -0.01(-0.90%)
Apr 14, 2023 0.8300 0.8400 0.7708 0.7857 774,810 -0.04(-4.26%)
Apr 13, 2023 0.8100 0.8449 0.8080 0.8207 488,661 +0.00(+0.60%)
Apr 12, 2023 0.8940 0.9100 0.8100 0.8158 433,813 -0.07(-7.84%)
Apr 11, 2023 0.8878 0.8998 0.8700 0.8852 252,470 +0.01(+1.20%)
Apr 10, 2023 0.8760 0.8998 0.8600 0.8747 354,006 -0.01(-0.77%)
Apr 06, 2023 0.9134 0.9300 0.8700 0.8815 277,081 +0.00(+0.05%)
Apr 05, 2023 0.9000 0.9494 0.8800 0.8811 445,319 -0.05(-5.56%)
Apr 04, 2023 0.9494 0.9558 0.9010 0.9330 390,027 -0.01(-0.73%)
Apr 03, 2023 0.9599 0.9748 0.9251 0.9399 434,072 -0.02(-1.97%)
Mar 31, 2023 0.9809 0.9900 0.9287 0.9588 299,668 +0.02(+1.84%)
Mar 30, 2023 0.9200 0.9700 0.9200 0.9415 354,839 +0.03(+2.78%)
Mar 29, 2023 0.9177 0.9197 0.9000 0.9160 326,638 +0.02(+2.63%)
Mar 28, 2023 0.8898 0.9300 0.8700 0.8925 344,812 +0.01(+1.29%)
Mar 27, 2023 0.8744 0.9059 0.8700 0.8811 479,721 +0.01(+0.58%)
Mar 24, 2023 0.9100 0.9100 0.8700 0.8760 531,102 -0.03(-2.87%)
Mar 23, 2023 0.9048 0.9312 0.9000 0.9019 408,030 -0.00(-0.36%)
Mar 22, 2023 0.9200 0.9496 0.9004 0.9052 528,294 +0.01(+0.58%)
Mar 21, 2023 0.9500 0.9743 0.9000 0.9000 746,213 -0.01(-1.06%)
Mar 20, 2023 0.9700 0.9817 0.9096 0.9096 628,103 -0.07(-6.75%)
Mar 17, 2023 1.050 1.050 0.9500 0.9754 1,273,874 -0.06(-6.21%)
Mar 16, 2023 1.020 1.090 1.010 1.040 418,362 +0.01(+0.97%)
Mar 15, 2023 0.9900 1.050 0.9301 1.030 667,013 +0.06(+6.09%)
Mar 14, 2023 1.050 1.060 0.9559 0.9709 1,172,118 +0.01(+0.58%)
Mar 13, 2023 1.110 1.130 0.9553 0.9653 2,064,539 -0.11(-10.62%)
Mar 10, 2023 1.120 1.135 1.070 1.080 593,947 -0.05(-4.42%)
Mar 09, 2023 1.290 1.290 1.115 1.130 644,646 -0.12(-9.60%)
Mar 08, 2023 1.270 1.290 1.240 1.250 602,246 -0.03(-2.34%)
Mar 07, 2023 1.380 1.400 1.250 1.280 2,235,335 -0.25(-16.34%)
Mar 06, 2023 1.540 1.630 1.475 1.530 1,260,705 +0.00(+0.00%)
Mar 03, 2023 1.450 1.549 1.450 1.530 763,587 +0.08(+5.52%)
Mar 02, 2023 1.300 1.470 1.270 1.450 626,055 +0.16(+12.40%)
Mar 01, 2023 1.340 1.360 1.270 1.290 431,542 -0.04(-3.01%)
Feb 28, 2023 1.380 1.420 1.330 1.330 1,794,052 -0.02(-1.48%)
Feb 27, 2023 1.340 1.390 1.310 1.350 406,079 +0.03(+2.27%)
Feb 24, 2023 1.340 1.360 1.300 1.320 400,405 -0.04(-2.94%)
Feb 23, 2023 1.370 1.390 1.340 1.360 284,855 -0.01(-0.73%)
Feb 22, 2023 1.320 1.400 1.300 1.370 384,097 +0.06(+4.58%)
Feb 21, 2023 1.340 1.370 1.281 1.310 477,683 -0.06(-4.38%)
Feb 17, 2023 1.520 1.520 1.360 1.370 800,708 -0.13(-8.67%)
Feb 16, 2023 1.440 1.575 1.400 1.500 1,247,816 +0.04(+2.74%)
Feb 15, 2023 1.320 1.475 1.310 1.460 790,686 +0.13(+9.77%)
Feb 14, 2023 1.250 1.345 1.190 1.330 624,519 +0.10(+8.13%)
Feb 13, 2023 1.210 1.240 1.160 1.230 475,446 +0.02(+1.65%)
Feb 10, 2023 1.220 1.240 1.180 1.210 572,893 -0.01(-0.82%)
Feb 09, 2023 1.300 1.335 1.170 1.220 1,009,675 -0.04(-3.17%)
Feb 08, 2023 1.360 1.390 1.260 1.260 594,639 -0.13(-9.35%)
Feb 07, 2023 1.490 1.510 1.320 1.390 786,233 -0.02(-1.42%)
Feb 06, 2023 1.440 1.460 1.370 1.410 674,633 -0.04(-2.76%)
Feb 03, 2023 1.540 1.580 1.430 1.450 954,879 -0.14(-8.81%)
Feb 02, 2023 1.490 1.645 1.481 1.590 963,696 +0.13(+8.90%)
Feb 01, 2023 1.340 1.475 1.320 1.460 878,896 +0.12(+8.96%)
Jan 31, 2023 1.360 1.370 1.310 1.340 480,191 +0.04(+3.08%)
Jan 30, 2023 1.400 1.400 1.300 1.300 421,075 -0.10(-7.14%)
Jan 27, 2023 1.320 1.440 1.300 1.400 465,642 +0.05(+3.70%)
Jan 26, 2023 1.390 1.400 1.340 1.350 468,555 -0.01(-0.74%)
Jan 25, 2023 1.380 1.380 1.320 1.360 398,267 -0.05(-3.55%)
Jan 24, 2023 1.410 1.430 1.365 1.410 419,294 -0.04(-2.76%)
Jan 23, 2023 1.420 1.480 1.380 1.450 773,130 +0.02(+1.40%)
Jan 20, 2023 1.260 1.440 1.215 1.430 1,301,658 +0.19(+15.32%)
Jan 19, 2023 1.310 1.310 1.210 1.240 1,027,427 -0.07(-5.34%)
Jan 18, 2023 1.390 1.420 1.280 1.310 651,085 -0.08(-5.76%)
Jan 17, 2023 1.400 1.430 1.330 1.390 667,628 +0.01(+0.72%)
Jan 13, 2023 1.490 1.490 1.375 1.380 846,005 -0.11(-7.38%)
Jan 12, 2023 1.440 1.535 1.435 1.490 840,596 +0.05(+3.47%)
Jan 11, 2023 1.350 1.470 1.290 1.440 1,704,661 +0.15(+11.63%)
Jan 10, 2023 1.260 1.300 1.230 1.290 373,688 +0.04(+3.20%)
Jan 09, 2023 1.260 1.280 1.220 1.250 374,784 +0.02(+1.63%)
Jan 06, 2023 1.170 1.230 1.150 1.230 482,628 +0.05(+4.24%)
Jan 05, 2023 1.230 1.230 1.170 1.180 586,588 -0.04(-3.28%)
Jan 04, 2023 1.190 1.230 1.180 1.220 1,558,329 +0.02(+1.67%)
Jan 03, 2023 1.180 1.240 1.130 1.200 804,506 +0.04(+3.45%)
Dec 30, 2022 1.140 1.170 1.110 1.160 792,559 -0.01(-0.85%)
Dec 29, 2022 1.160 1.160 1.130 1.170 743,565 +0.02(+1.74%)
Dec 28, 2022 1.110 1.180 1.110 1.150 957,312 +0.04(+3.60%)
Dec 27, 2022 1.120 1.140 1.070 1.110 1,173,203 +0.03(+2.78%)
Dec 23, 2022 1.010 1.110 1.000 1.080 1,060,996 +0.06(+5.88%)
Dec 22, 2022 1.000 1.040 0.9700 1.020 1,052,804 +0.00(+0.00%)
Dec 21, 2022 0.8900 1.060 0.8900 1.020 1,179,283 +0.15(+17.84%)
Dec 20, 2022 0.7800 0.9770 0.7800 0.8656 3,846,004 +0.06(+7.02%)
Dec 19, 2022 0.8394 0.8394 0.7900 0.8088 2,456,179 -0.01(-0.75%)
Dec 16, 2022 0.8288 0.8493 0.8148 0.8149 1,748,256 -0.04(-4.13%)
Dec 15, 2022 0.8300 0.8693 0.8258 0.8500 844,478 -0.01(-0.87%)
Dec 14, 2022 0.9100 0.9300 0.8518 0.8575 796,746 -0.06(-6.79%)
Dec 13, 2022 1.000 1.030 0.9200 0.9200 633,484 -0.04(-3.89%)
Dec 12, 2022 0.9994 0.9994 0.9400 0.9572 842,296 -0.01(-0.66%)
Dec 09, 2022 1.000 1.016 0.9615 0.9636 613,804 -0.04(-3.64%)
Dec 08, 2022 1.140 1.180 0.9901 1.000 748,364 -0.02(-1.96%)
Dec 07, 2022 1.040 1.050 1.000 1.020 711,473 -0.01(-0.97%)
Dec 06, 2022 1.060 1.080 1.020 1.030 677,404 -0.04(-3.74%)
Dec 05, 2022 1.120 1.140 1.050 1.070 831,939 -0.03(-2.73%)
Dec 02, 2022 1.100 1.120 1.095 1.100 508,441 +0.00(+0.00%)
Dec 01, 2022 1.140 1.180 1.100 1.100 531,048 -0.04(-3.51%)
Nov 30, 2022 1.150 1.170 1.110 1.140 749,059 +0.00(+0.00%)
Nov 29, 2022 1.210 1.210 1.130 1.140 683,078 -0.02(-1.72%)
Nov 28, 2022 1.270 1.290 1.160 1.160 659,162 -0.09(-7.20%)
Nov 25, 2022 1.260 1.275 1.240 1.250 290,423 -0.02(-1.57%)
Nov 23, 2022 1.250 1.285 1.210 1.270 559,709 +0.03(+2.42%)
Nov 22, 2022 1.370 1.390 1.220 1.240 1,417,263 -0.13(-9.49%)
Nov 21, 2022 1.490 1.490 1.360 1.370 630,311 -0.02(-1.44%)
Nov 18, 2022 1.570 1.590 1.385 1.390 694,904 -0.12(-7.95%)
Nov 17, 2022 1.570 1.570 1.450 1.510 774,158 -0.09(-5.63%)
Nov 16, 2022 1.690 1.700 1.533 1.600 766,987 -0.11(-6.43%)
Nov 15, 2022 1.760 1.770 1.675 1.710 611,339 +0.03(+1.79%)
Nov 14, 2022 1.830 1.830 1.680 1.680 779,515 -0.16(-8.70%)
Nov 11, 2022 1.670 1.850 1.600 1.840 717,596 +0.17(+10.18%)
Nov 10, 2022 1.760 1.810 1.600 1.670 1,460,865 -0.07(-4.02%)
Nov 09, 2022 1.860 1.890 1.720 1.740 573,811 -0.17(-8.90%)
Nov 08, 2022 1.960 1.980 1.870 1.910 401,243 -0.06(-3.05%)
Nov 07, 2022 2.000 2.020 1.900 1.970 406,554 -0.03(-1.50%)
Nov 04, 2022 2.040 2.080 1.915 2.000 412,629 +0.00(+0.00%)
Nov 03, 2022 2.010 2.085 1.980 2.000 403,779 -0.02(-0.99%)
Nov 02, 2022 2.170 2.010 2.020 502,704 -0.16(-7.34%)
Nov 01, 2022 2.220 2.260 2.160 2.180 427,641 +0.00(+0.00%)
Oct 31, 2022 2.190 2.230 2.125 2.180 630,347 -0.03(-1.36%)
Oct 28, 2022 2.070 2.220 2.040 2.210 668,375 +0.17(+8.33%)
Oct 27, 2022 2.090 2.110 2.015 2.040 427,811 -0.02(-0.97%)
Oct 26, 2022 2.020 2.145 1.995 2.060 616,992 +0.06(+3.00%)
Oct 25, 2022 1.830 2.010 1.830 2.000 752,231 +0.16(+8.70%)
Oct 24, 2022 1.910 1.910 1.780 1.840 482,908 -0.09(-4.66%)
Oct 21, 2022 1.810 1.930 1.780 1.930 738,904 +0.12(+6.63%)
Oct 20, 2022 1.820 1.900 1.795 1.810 309,674 -0.01(-0.55%)
Oct 19, 2022 1.890 1.890 1.810 1.820 342,552 -0.11(-5.70%)
Oct 18, 2022 1.910 2.000 1.890 1.930 628,604 +0.08(+4.32%)
Oct 17, 2022 1.820 1.895 1.820 1.850 548,090 +0.07(+3.93%)
Oct 14, 2022 1.950 1.975 1.770 1.780 395,448 -0.13(-6.81%)
Oct 13, 2022 1.800 1.930 1.770 1.910 667,099 +0.05(+2.69%)
Oct 12, 2022 1.960 1.970 1.820 1.860 577,940 -0.05(-2.62%)
Oct 11, 2022 1.890 1.940 1.790 1.910 427,410 +0.02(+1.06%)
Oct 10, 2022 1.930 1.935 1.840 1.890 398,729 -0.05(-2.58%)
Oct 07, 2022 2.030 2.040 1.910 1.940 377,676 -0.14(-6.73%)
Oct 06, 2022 2.050 2.140 2.000 2.080 456,734 +0.03(+1.46%)
Oct 05, 2022 2.040 2.070 1.960 2.050 401,908 -0.06(-2.84%)
Oct 04, 2022 2.020 2.110 1.990 2.110 567,796 +0.19(+9.90%)
Oct 03, 2022 2.010 2.010 1.900 1.920 711,533 -0.06(-3.03%)
Sep 30, 2022 1.940 2.080 1.920 1.980 729,799 +0.05(+2.59%)
Sep 29, 2022 2.090 2.090 1.900 1.930 530,830 -0.19(-8.96%)
Sep 28, 2022 2.000 2.140 1.930 2.120 924,029 +0.14(+7.07%)
Sep 27, 2022 2.020 2.081 1.950 1.980 415,488 +0.01(+0.51%)
Sep 26, 2022 1.980 2.080 1.950 1.970 471,817 -0.03(-1.50%)
Sep 23, 2022 2.010 2.030 1.950 2.000 639,159 -0.05(-2.44%)
Sep 22, 2022 2.140 2.170 2.000 2.050 720,459 -0.10(-4.65%)
Sep 21, 2022 2.150 2.225 2.060 2.150 920,184 +0.04(+1.90%)
Sep 20, 2022 2.170 2.227 2.100 2.110 1,188,931 -0.06(-2.76%)
Sep 19, 2022 2.220 2.235 2.120 2.170 985,744 -0.08(-3.56%)
Sep 16, 2022 2.460 2.460 2.240 2.250 1,651,622 -0.28(-11.07%)
Sep 15, 2022 2.580 2.679 2.530 2.530 825,867 -0.02(-0.78%)
Sep 14, 2022 2.580 2.590 2.480 2.550 931,686 +0.03(+1.19%)
Sep 13, 2022 2.550 2.595 2.500 2.520 997,929 -0.14(-5.26%)
Sep 12, 2022 2.540 2.680 2.533 2.660 911,713 +0.10(+3.91%)
Sep 09, 2022 2.410 2.595 2.370 2.560 1,220,207 +0.20(+8.47%)
Sep 08, 2022 2.350 2.390 2.275 2.360 497,914 +0.02(+0.85%)
Sep 07, 2022 2.360 2.450 2.275 2.340 781,807 -0.03(-1.27%)
Sep 06, 2022 2.340 2.420 2.280 2.370 785,138 +0.06(+2.60%)
Sep 02, 2022 2.520 2.650 2.305 2.310 1,118,305 -0.11(-4.55%)
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.