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

Intellicheck Mobilisia (NQ: IDN )

3.310 +0.110 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2024 3.160 3.300 3.160 3.210 159,540 +0.01(+0.31%)
Apr 29, 2024 3.190 3.310 3.130 3.200 159,069 +0.01(+0.31%)
Apr 26, 2024 3.250 3.270 3.150 3.190 18,606 +0.01(+0.31%)
Apr 25, 2024 3.090 3.222 3.080 3.180 11,412 +0.00(+0.00%)
Apr 24, 2024 3.190 3.240 3.070 3.180 13,697 +0.02(+0.63%)
Apr 23, 2024 3.070 3.270 2.990 3.160 90,128 +0.09(+2.93%)
Apr 22, 2024 2.950 3.110 2.860 3.070 112,182 +0.15(+5.14%)
Apr 19, 2024 2.750 2.990 2.750 2.920 99,433 +0.12(+4.29%)
Apr 18, 2024 3.140 3.170 2.760 2.800 197,846 -0.36(-11.39%)
Apr 17, 2024 3.490 3.650 3.080 3.160 160,420 -0.30(-8.67%)
Apr 16, 2024 3.420 3.540 3.348 3.460 68,878 +0.00(+0.00%)
Apr 15, 2024 3.400 3.500 3.320 3.460 91,908 +0.04(+1.17%)
Apr 12, 2024 3.400 3.580 3.345 3.420 167,709 -0.01(-0.29%)
Apr 11, 2024 3.390 3.460 3.250 3.430 114,981 +0.03(+0.88%)
Apr 10, 2024 3.350 3.534 3.320 3.400 348,907 -0.14(-3.95%)
Apr 09, 2024 3.570 3.665 3.450 3.540 64,005 +0.06(+1.72%)
Apr 08, 2024 3.500 3.740 3.370 3.480 158,504 +0.00(+0.00%)
Apr 05, 2024 3.390 3.620 3.270 3.480 254,317 +0.11(+3.26%)
Apr 04, 2024 3.410 3.540 3.321 3.370 217,517 -0.03(-0.88%)
Apr 03, 2024 3.460 3.500 3.252 3.400 110,076 -0.08(-2.30%)
Apr 02, 2024 3.130 3.540 3.130 3.480 153,200 +0.20(+6.10%)
Apr 01, 2024 3.430 3.450 3.080 3.280 376,181 -0.20(-5.75%)
Mar 28, 2024 3.590 3.600 3.411 3.480 222,741 -0.05(-1.42%)
Mar 27, 2024 3.510 3.650 3.410 3.530 372,703 +0.04(+1.29%)
Mar 26, 2024 3.750 3.930 3.410 3.485 1,145,674 -0.44(-11.10%)
Mar 25, 2024 3.310 4.250 3.120 3.920 11,995,773 +0.86(+28.10%)
Mar 22, 2024 2.050 3.180 2.020 3.060 13,987,954 +1.31(+74.86%)
Mar 21, 2024 1.770 1.900 1.750 1.750 115,561 -0.04(-2.23%)
Mar 20, 2024 1.764 1.835 1.764 1.790 17,186 +0.02(+1.13%)
Mar 19, 2024 1.840 1.858 1.770 1.770 22,201 -0.02(-1.12%)
Mar 18, 2024 1.830 1.850 1.780 1.790 55,965 -0.02(-1.10%)
Mar 15, 2024 1.750 1.840 1.730 1.810 32,015 +0.07(+4.02%)
Mar 14, 2024 1.820 1.820 1.720 1.740 18,309 -0.08(-4.40%)
Mar 13, 2024 1.800 1.830 1.800 1.820 35,914 +0.02(+1.11%)
Mar 12, 2024 1.820 1.820 1.785 1.800 13,531 +0.00(+0.00%)
Mar 11, 2024 1.730 1.840 1.730 1.800 53,512 +0.05(+2.86%)
Mar 08, 2024 1.800 1.800 1.734 1.750 14,984 -0.05(-3.05%)
Mar 07, 2024 1.810 1.840 1.723 1.805 35,766 -0.02(-0.82%)
Mar 06, 2024 1.850 1.850 1.780 1.820 31,092 +0.02(+1.11%)
Mar 05, 2024 1.710 1.820 1.710 1.800 17,774 +0.08(+4.65%)
Mar 04, 2024 1.740 1.800 1.710 1.720 8,882 -0.01(-0.58%)
Mar 01, 2024 1.740 1.780 1.730 1.730 7,163 +0.02(+1.17%)
Feb 29, 2024 1.710 1.770 1.700 1.710 21,640 -0.05(-3.12%)
Feb 28, 2024 1.754 1.780 1.720 1.765 5,046 +0.03(+2.02%)
Feb 27, 2024 1.710 1.800 1.680 1.730 19,507 +0.02(+1.17%)
Feb 26, 2024 1.780 1.800 1.670 1.710 13,584 -0.06(-3.39%)
Feb 23, 2024 1.730 1.790 1.700 1.770 19,963 +0.02(+1.14%)
Feb 22, 2024 1.800 1.800 1.700 1.750 28,532 -0.04(-2.23%)
Feb 21, 2024 1.800 1.824 1.760 1.790 2,911 -0.04(-2.19%)
Feb 20, 2024 1.840 1.844 1.747 1.830 13,485 -0.01(-0.54%)
Feb 16, 2024 1.840 1.850 1.810 1.840 7,443 -0.03(-1.60%)
Feb 15, 2024 1.850 1.977 1.850 1.870 24,403 +0.00(+0.00%)
Feb 14, 2024 1.800 1.900 1.800 1.870 13,982 +0.04(+2.19%)
Feb 13, 2024 1.700 1.844 1.700 1.830 37,913 +0.01(+0.55%)
Feb 12, 2024 1.820 1.860 1.800 1.820 39,257 -0.02(-1.09%)
Feb 09, 2024 1.770 1.840 1.730 1.840 31,102 +0.06(+3.37%)
Feb 08, 2024 1.740 1.780 1.730 1.780 16,571 +0.02(+1.14%)
Feb 07, 2024 1.712 1.770 1.712 1.760 14,409 +0.02(+1.15%)
Feb 06, 2024 1.700 1.740 1.700 1.740 10,710 +0.03(+1.75%)
Feb 05, 2024 1.730 1.730 1.710 1.710 11,663 -0.03(-1.72%)
Feb 02, 2024 1.760 1.780 1.730 1.740 18,231 +0.00(+0.00%)
Feb 01, 2024 1.710 1.770 1.710 1.740 11,389 +0.03(+1.75%)
Jan 31, 2024 1.750 1.795 1.710 1.710 10,238 -0.06(-3.39%)
Jan 30, 2024 1.790 1.820 1.752 1.770 5,055 -0.01(-0.56%)
Jan 29, 2024 1.740 1.780 1.740 1.780 9,011 +0.02(+1.14%)
Jan 26, 2024 1.830 1.840 1.760 1.760 22,986 -0.07(-3.83%)
Jan 25, 2024 1.830 1.842 1.820 1.830 11,564 -0.02(-1.08%)
Jan 24, 2024 1.850 1.870 1.804 1.850 32,172 +0.01(+0.54%)
Jan 23, 2024 1.850 1.880 1.700 1.840 23,800 -0.01(-0.54%)
Jan 22, 2024 1.840 1.870 1.830 1.850 13,015 +0.01(+0.54%)
Jan 19, 2024 1.860 1.860 1.800 1.840 20,636 +0.00(+0.00%)
Jan 18, 2024 1.830 1.860 1.775 1.840 9,930 +0.02(+0.93%)
Jan 17, 2024 1.835 1.835 1.800 1.823 10,954 -0.01(-0.38%)
Jan 16, 2024 1.790 1.850 1.800 1.830 18,543 +0.04(+2.23%)
Jan 12, 2024 1.750 1.800 1.750 1.790 17,779 +0.04(+2.29%)
Jan 11, 2024 1.760 1.780 1.750 1.750 4,431 -0.04(-2.23%)
Jan 10, 2024 1.750 1.790 1.750 1.790 7,639 +0.06(+3.47%)
Jan 09, 2024 1.700 1.740 1.660 1.730 37,264 +0.02(+1.17%)
Jan 08, 2024 1.680 1.710 1.660 1.710 26,693 +0.04(+2.40%)
Jan 05, 2024 1.680 1.720 1.650 1.670 43,061 -0.01(-0.60%)
Jan 04, 2024 1.750 1.770 1.660 1.680 43,544 -0.02(-1.18%)
Jan 03, 2024 1.720 1.750 1.670 1.700 101,192 -0.08(-4.49%)
Jan 02, 2024 1.840 1.910 1.770 1.780 63,623 -0.12(-6.32%)
Dec 29, 2023 1.790 1.940 1.790 1.900 38,994 +0.09(+4.97%)
Dec 28, 2023 1.710 1.871 1.710 1.810 39,327 +0.08(+4.62%)
Dec 27, 2023 1.860 1.990 1.720 1.730 199,346 -0.16(-8.47%)
Dec 26, 2023 1.910 1.940 1.760 1.890 41,356 -0.04(-2.07%)
Dec 22, 2023 1.940 1.970 1.841 1.930 16,992 -0.01(-0.52%)
Dec 21, 2023 1.920 2.070 1.920 1.940 39,534 -0.05(-2.51%)
Dec 20, 2023 1.970 2.020 1.870 1.990 29,091 +0.03(+1.53%)
Dec 19, 2023 2.010 2.030 1.910 1.960 52,348 +0.01(+0.51%)
Dec 18, 2023 2.020 2.050 1.950 1.950 29,932 -0.10(-4.88%)
Dec 15, 2023 1.920 2.080 1.850 2.050 61,454 +0.15(+7.89%)
Dec 14, 2023 1.710 1.920 1.710 1.900 113,658 +0.19(+11.11%)
Dec 13, 2023 1.710 1.810 1.685 1.710 65,810 +0.01(+0.59%)
Dec 12, 2023 1.780 1.810 1.680 1.700 89,562 -0.06(-3.41%)
Dec 11, 2023 1.760 1.810 1.730 1.760 33,207 -0.01(-0.56%)
Dec 08, 2023 1.780 1.810 1.710 1.770 23,915 +0.00(+0.00%)
Dec 07, 2023 1.760 1.840 1.740 1.770 25,858 +0.01(+0.57%)
Dec 06, 2023 1.840 1.880 1.760 1.760 7,320 -0.12(-6.38%)
Dec 05, 2023 1.810 1.880 1.810 1.880 28,123 +0.03(+1.62%)
Dec 04, 2023 1.860 1.940 1.820 1.850 28,800 -0.08(-4.15%)
Dec 01, 2023 1.900 1.930 1.820 1.930 47,584 +0.04(+2.12%)
Nov 30, 2023 1.878 1.920 1.850 1.890 8,472 +0.04(+2.16%)
Nov 29, 2023 1.880 1.910 1.820 1.850 51,231 +0.04(+2.21%)
Nov 28, 2023 1.950 1.950 1.780 1.810 27,710 -0.09(-4.74%)
Nov 27, 2023 1.750 1.980 1.740 1.900 78,315 +0.13(+7.34%)
Nov 24, 2023 1.740 1.770 1.721 1.770 5,198 +0.05(+2.91%)
Nov 22, 2023 1.700 1.730 1.665 1.720 17,338 +0.00(+0.00%)
Nov 21, 2023 1.800 1.800 1.700 1.720 21,470 -0.08(-4.44%)
Nov 20, 2023 1.690 1.800 1.660 1.800 35,795 +0.07(+4.05%)
Nov 17, 2023 1.770 1.770 1.630 1.730 31,181 +0.00(+0.00%)
Nov 16, 2023 1.710 1.790 1.620 1.730 11,866 +0.02(+1.17%)
Nov 15, 2023 1.600 1.780 1.560 1.710 79,046 +0.06(+3.64%)
Nov 14, 2023 1.633 1.750 1.633 1.650 41,727 -0.02(-1.20%)
Nov 13, 2023 1.752 1.752 1.620 1.670 31,444 -0.03(-1.76%)
Nov 10, 2023 1.810 1.810 1.640 1.700 34,345 -0.01(-0.58%)
Nov 09, 2023 1.750 2.050 1.600 1.710 117,268 -0.29(-14.50%)
Nov 08, 2023 2.060 2.080 1.980 2.000 15,377 -0.01(-0.50%)
Nov 07, 2023 1.980 2.060 1.980 2.010 16,375 +0.01(+0.50%)
Nov 06, 2023 2.000 2.080 1.985 2.000 9,841 -0.01(-0.50%)
Nov 03, 2023 2.140 2.150 2.010 2.010 19,072 -0.11(-5.19%)
Nov 02, 2023 1.900 2.150 1.900 2.120 95,606 +0.24(+12.77%)
Nov 01, 2023 1.880 1.880 1.850 1.880 14,516 +0.03(+1.62%)
Oct 31, 2023 1.740 1.870 1.740 1.850 5,410 +0.07(+3.93%)
Oct 30, 2023 1.720 1.840 1.680 1.780 83,874 +0.03(+1.71%)
Oct 27, 2023 1.870 1.870 1.710 1.750 176,092 -0.14(-7.41%)
Oct 26, 2023 1.900 1.900 1.820 1.890 48,705 +0.01(+0.53%)
Oct 25, 2023 1.860 1.900 1.850 1.880 15,365 -0.01(-0.53%)
Oct 24, 2023 1.900 1.910 1.850 1.890 88,602 +0.03(+1.61%)
Oct 23, 2023 1.880 1.970 1.860 1.860 19,309 -0.05(-2.87%)
Oct 20, 2023 1.920 1.941 1.890 1.915 27,714 +0.02(+0.79%)
Oct 19, 2023 1.980 1.993 1.850 1.900 42,059 -0.06(-3.06%)
Oct 18, 2023 1.950 2.000 1.940 1.960 22,759 +0.03(+1.55%)
Oct 17, 2023 2.010 2.080 1.930 1.930 57,829 -0.05(-2.53%)
Oct 16, 2023 1.920 2.070 1.910 1.980 56,034 +0.02(+1.02%)
Oct 13, 2023 2.130 2.135 1.960 1.960 119,902 -0.17(-7.98%)
Oct 12, 2023 2.170 2.180 2.100 2.130 22,908 -0.02(-0.93%)
Oct 11, 2023 2.130 2.200 2.130 2.150 15,537 +0.03(+1.42%)
Oct 10, 2023 2.160 2.220 2.120 2.120 26,822 -0.03(-1.40%)
Oct 09, 2023 2.180 2.210 2.050 2.150 49,378 -0.04(-1.83%)
Oct 06, 2023 2.200 2.220 2.172 2.190 58,425 +0.00(+0.00%)
Oct 05, 2023 2.220 2.269 2.190 2.190 28,540 -0.03(-1.35%)
Oct 04, 2023 2.260 2.320 2.200 2.220 26,772 -0.05(-2.20%)
Oct 03, 2023 2.400 2.430 2.250 2.270 34,653 +0.04(+1.79%)
Oct 02, 2023 2.210 2.250 2.200 2.230 13,229 -0.02(-0.89%)
Sep 29, 2023 2.250 2.300 2.170 2.250 66,791 +0.01(+0.45%)
Sep 28, 2023 2.380 2.380 2.240 2.240 37,936 -0.12(-5.08%)
Sep 27, 2023 2.380 2.390 2.320 2.360 18,090 +0.04(+1.72%)
Sep 26, 2023 2.390 2.390 2.314 2.320 26,068 -0.04(-1.69%)
Sep 25, 2023 2.400 2.400 2.360 2.360 27,458 -0.05(-2.07%)
Sep 22, 2023 2.442 2.442 2.400 2.410 12,346 -0.01(-0.41%)
Sep 21, 2023 2.460 2.460 2.400 2.420 6,284 -0.01(-0.41%)
Sep 20, 2023 2.480 2.480 2.430 2.430 20,324 -0.04(-1.62%)
Sep 19, 2023 2.460 2.470 2.400 2.470 8,803 +0.02(+0.82%)
Sep 18, 2023 2.414 2.480 2.412 2.450 28,137 +0.02(+0.82%)
Sep 15, 2023 2.450 2.460 2.430 2.430 22,148 -0.05(-2.02%)
Sep 14, 2023 2.440 2.500 2.430 2.480 33,154 +0.05(+2.06%)
Sep 13, 2023 2.440 2.520 2.430 2.430 22,474 -0.03(-1.22%)
Sep 12, 2023 2.530 2.535 2.460 2.460 13,885 -0.03(-1.20%)
Sep 11, 2023 2.520 2.629 2.470 2.490 67,489 -0.08(-3.11%)
Sep 08, 2023 2.530 2.590 2.530 2.570 9,302 +0.04(+1.58%)
Sep 07, 2023 2.640 2.680 2.510 2.530 15,738 -0.12(-4.53%)
Sep 06, 2023 2.730 2.730 2.650 2.650 34,936 -0.08(-2.93%)
Sep 05, 2023 2.720 2.739 2.650 2.730 31,880 +0.03(+1.11%)
Sep 01, 2023 2.640 2.730 2.600 2.700 70,437 +0.10(+3.85%)
Aug 31, 2023 2.610 2.650 2.550 2.600 47,419 +0.02(+0.78%)
Aug 30, 2023 2.600 2.650 2.500 2.580 44,750 +0.00(+0.00%)
Aug 29, 2023 2.530 2.590 2.530 2.580 56,697 +0.08(+3.20%)
Aug 28, 2023 2.510 2.585 2.500 2.500 64,846 +0.00(+0.00%)
Aug 25, 2023 2.490 2.550 2.423 2.500 46,115 -0.02(-0.79%)
Aug 24, 2023 2.550 2.570 2.490 2.520 52,838 +0.00(+0.00%)
Aug 23, 2023 2.500 2.540 2.500 2.520 16,977 +0.00(+0.00%)
Aug 22, 2023 2.520 2.540 2.480 2.520 49,790 +0.01(+0.40%)
Aug 21, 2023 2.540 2.570 2.480 2.510 28,036 -0.02(-0.79%)
Aug 18, 2023 2.470 2.570 2.470 2.530 20,571 +0.03(+1.20%)
Aug 17, 2023 2.460 2.520 2.440 2.500 37,198 +0.06(+2.46%)
Aug 16, 2023 2.500 2.530 2.361 2.440 142,030 -0.07(-2.79%)
Aug 15, 2023 2.600 2.610 2.410 2.510 140,311 -0.07(-2.71%)
Aug 14, 2023 2.610 2.634 2.580 2.580 69,581 +0.01(+0.39%)
Aug 11, 2023 2.690 2.700 2.570 2.570 54,198 -0.08(-3.02%)
Aug 10, 2023 2.660 2.730 2.600 2.650 103,085 -0.02(-0.75%)
Aug 09, 2023 2.650 2.738 2.549 2.670 48,508 +0.07(+2.69%)
Aug 08, 2023 2.560 2.660 2.563 2.600 32,112 -0.05(-1.89%)
Aug 07, 2023 2.630 2.680 2.625 2.650 10,836 +0.02(+0.76%)
Aug 04, 2023 2.520 2.670 2.500 2.630 77,034 +0.13(+5.20%)
Aug 03, 2023 2.471 2.580 2.471 2.500 26,648 -0.07(-2.72%)
Aug 02, 2023 2.590 2.590 2.520 2.570 4,698 -0.04(-1.53%)
Aug 01, 2023 2.560 2.620 2.500 2.610 7,682 +0.03(+1.16%)
Jul 31, 2023 2.680 2.730 2.530 2.580 23,321 -0.02(-0.96%)
Jul 28, 2023 2.540 2.632 2.518 2.605 17,556 +0.04(+1.36%)
Jul 27, 2023 2.520 2.570 2.500 2.570 15,618 +0.10(+4.05%)
Jul 26, 2023 2.450 2.500 2.410 2.470 24,322 +0.05(+2.07%)
Jul 25, 2023 2.480 2.525 2.420 2.420 6,620 -0.08(-3.01%)
Jul 24, 2023 2.570 2.603 2.474 2.495 28,868 -0.06(-2.54%)
Jul 21, 2023 2.590 2.610 2.551 2.560 12,188 -0.03(-1.31%)
Jul 20, 2023 2.616 2.660 2.587 2.594 13,408 -0.06(-2.11%)
Jul 19, 2023 2.700 2.700 2.610 2.650 23,492 -0.04(-1.49%)
Jul 18, 2023 2.640 2.700 2.640 2.690 11,781 +0.05(+1.89%)
Jul 17, 2023 2.650 2.700 2.600 2.640 9,175 -0.01(-0.38%)
Jul 14, 2023 2.660 2.700 2.600 2.650 29,781 +0.01(+0.38%)
Jul 13, 2023 2.530 2.640 2.530 2.640 111,681 +0.12(+4.76%)
Jul 12, 2023 2.500 2.540 2.500 2.520 10,227 +0.04(+1.61%)
Jul 11, 2023 2.480 2.520 2.430 2.480 31,078 +0.03(+1.22%)
Jul 10, 2023 2.420 2.519 2.380 2.450 23,393 +0.07(+2.94%)
Jul 07, 2023 2.400 2.520 2.380 2.380 6,863 -0.03(-1.24%)
Jul 06, 2023 2.410 2.449 2.380 2.410 15,539 +0.00(+0.00%)
Jul 05, 2023 2.340 2.473 2.340 2.410 30,423 +0.04(+1.69%)
Jul 03, 2023 2.440 2.534 2.341 2.370 8,775 -0.10(-4.05%)
Jun 30, 2023 2.520 2.550 2.430 2.470 30,143 -0.04(-1.59%)
Jun 29, 2023 2.480 2.600 2.480 2.510 14,232 +0.04(+1.62%)
Jun 28, 2023 2.540 2.590 2.450 2.470 57,233 -0.05(-1.98%)
Jun 27, 2023 2.370 2.610 2.370 2.520 50,370 +0.08(+3.28%)
Jun 26, 2023 2.530 2.595 2.440 2.440 17,795 -0.17(-6.51%)
Jun 23, 2023 2.680 2.680 2.510 2.610 24,571 -0.07(-2.61%)
Jun 22, 2023 2.590 2.695 2.541 2.680 7,353 +0.11(+4.28%)
Jun 21, 2023 2.657 2.657 2.510 2.570 45,331 +0.02(+0.78%)
Jun 20, 2023 2.530 2.594 2.517 2.550 38,246 -0.01(-0.39%)
Jun 16, 2023 2.550 2.585 2.510 2.560 63,212 +0.01(+0.39%)
Jun 15, 2023 2.500 2.610 2.500 2.550 154,464 +0.03(+1.19%)
Jun 14, 2023 2.610 2.655 2.510 2.520 18,266 -0.09(-3.45%)
Jun 13, 2023 2.620 2.710 2.610 2.610 9,012 +0.00(+0.00%)
Jun 12, 2023 2.680 2.740 2.530 2.610 24,935 -0.03(-1.14%)
Jun 09, 2023 2.490 2.705 2.470 2.640 6,124 +0.14(+5.60%)
Jun 08, 2023 2.830 2.830 2.500 2.500 71,674 -0.20(-7.41%)
Jun 07, 2023 2.810 2.860 2.644 2.700 94,450 -0.14(-4.93%)
Jun 06, 2023 2.810 2.870 2.660 2.840 77,496 +0.08(+2.90%)
Jun 05, 2023 2.760 2.879 2.650 2.760 50,445 +0.00(+0.00%)
Jun 02, 2023 2.620 2.850 2.600 2.760 174,277 +0.27(+10.71%)
Jun 01, 2023 2.340 2.600 2.270 2.493 483,524 +0.14(+6.08%)
May 31, 2023 2.700 2.700 2.320 2.350 192,909 -0.28(-10.65%)
May 30, 2023 2.690 2.700 2.610 2.630 15,639 +0.00(+0.00%)
May 26, 2023 2.550 2.700 2.550 2.630 15,021 +0.08(+3.14%)
May 25, 2023 2.580 2.739 2.535 2.550 29,335 +0.04(+1.59%)
May 24, 2023 2.410 2.540 2.400 2.510 25,623 +0.10(+4.15%)
May 23, 2023 2.440 2.500 2.390 2.410 49,744 +0.00(+0.00%)
May 22, 2023 2.440 2.490 2.350 2.410 38,877 +0.03(+1.26%)
May 19, 2023 2.380 2.490 2.330 2.380 34,929 +0.04(+1.71%)
May 18, 2023 2.290 2.380 2.260 2.340 7,548 +0.00(+0.00%)
May 17, 2023 2.250 2.340 2.240 2.340 15,644 +0.00(+0.00%)
May 16, 2023 2.320 2.350 2.252 2.340 22,178 -0.02(-0.85%)
May 15, 2023 2.270 2.396 2.230 2.360 40,330 +0.10(+4.42%)
May 12, 2023 2.220 2.300 2.200 2.260 9,974 +0.04(+1.80%)
May 11, 2023 2.280 2.290 2.210 2.220 8,597 -0.04(-1.99%)
May 10, 2023 2.300 2.430 2.150 2.265 73,775 -0.07(-3.21%)
May 09, 2023 2.200 2.350 2.200 2.340 30,241 +0.12(+5.22%)
May 08, 2023 2.300 2.339 2.190 2.224 11,204 -0.02(-0.71%)
May 05, 2023 2.140 2.240 2.130 2.240 20,364 +0.11(+5.16%)
May 04, 2023 2.140 2.170 2.110 2.130 26,674 -0.07(-3.18%)
May 03, 2023 2.180 2.260 2.160 2.200 13,050 +0.02(+0.92%)
May 02, 2023 2.200 2.230 2.180 2.180 3,372 -0.05(-2.24%)
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.