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

FTAI Infrastructure Inc. - Common Stock (NQ: FIP )

8.550 -0.040 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2023 2.997 3.007 2.977 3.007 390,397 +0.02(+0.66%)
Oct 30, 2023 3.016 3.085 2.957 2.987 423,437 -0.03(-0.98%)
Oct 27, 2023 3.066 3.134 3.007 3.016 444,986 -0.08(-2.54%)
Oct 26, 2023 3.124 3.159 3.066 3.095 151,472 -0.02(-0.63%)
Oct 25, 2023 3.036 3.188 3.036 3.115 230,264 +0.04(+1.28%)
Oct 24, 2023 3.095 3.110 3.036 3.075 211,998 +0.03(+0.97%)
Oct 23, 2023 3.036 3.134 3.026 3.046 167,818 -0.01(-0.32%)
Oct 20, 2023 3.046 3.080 2.987 3.056 281,759 +0.02(+0.65%)
Oct 19, 2023 3.075 3.105 3.026 3.036 249,308 -0.05(-1.59%)
Oct 18, 2023 3.174 3.174 3.056 3.085 217,947 -0.11(-3.38%)
Oct 17, 2023 3.164 3.301 3.159 3.193 625,768 +0.01(+0.31%)
Oct 16, 2023 3.105 3.183 3.077 3.183 192,242 +0.11(+3.51%)
Oct 13, 2023 3.105 3.124 3.041 3.075 199,097 -0.02(-0.63%)
Oct 12, 2023 3.115 3.139 3.066 3.095 215,561 -0.02(-0.63%)
Oct 11, 2023 2.840 3.115 2.840 3.115 711,148 +0.28(+10.07%)
Oct 10, 2023 2.849 2.903 2.830 2.830 1,303,234 -0.01(-0.35%)
Oct 09, 2023 2.869 2.928 2.830 2.840 353,048 -0.05(-1.70%)
Oct 06, 2023 2.820 2.948 2.790 2.889 506,545 +0.07(+2.44%)
Oct 05, 2023 2.830 2.879 2.820 2.820 487,242 -0.01(-0.35%)
Oct 04, 2023 2.849 2.938 2.800 2.830 680,837 -0.02(-0.69%)
Oct 03, 2023 2.957 2.992 2.810 2.849 562,099 -0.14(-4.61%)
Oct 02, 2023 3.154 3.164 2.830 2.987 498,319 -0.18(-5.59%)
Sep 29, 2023 3.193 3.193 3.134 3.164 203,300 -0.01(-0.31%)
Sep 28, 2023 3.213 3.223 3.134 3.174 214,071 -0.03(-0.92%)
Sep 27, 2023 3.164 3.213 3.144 3.203 151,155 +0.05(+1.56%)
Sep 26, 2023 3.164 3.213 3.144 3.154 204,685 -0.03(-0.93%)
Sep 25, 2023 3.115 3.193 3.134 3.183 213,292 +0.04(+1.25%)
Sep 22, 2023 3.174 3.213 3.144 3.144 304,412 -0.04(-1.23%)
Sep 21, 2023 3.203 3.252 3.144 3.183 184,477 -0.05(-1.52%)
Sep 20, 2023 3.272 3.301 3.233 3.233 206,093 -0.04(-1.20%)
Sep 19, 2023 3.360 3.409 3.262 3.272 225,253 -0.09(-2.63%)
Sep 18, 2023 3.488 3.496 3.341 3.360 389,992 -0.11(-3.12%)
Sep 15, 2023 3.419 3.478 3.355 3.468 861,189 +0.05(+1.44%)
Sep 14, 2023 3.360 3.439 3.360 3.419 224,763 +0.07(+2.05%)
Sep 13, 2023 3.439 3.468 3.331 3.350 304,217 -0.09(-2.57%)
Sep 12, 2023 3.390 3.439 3.385 3.439 1,652,694 +0.04(+1.16%)
Sep 11, 2023 3.409 3.434 3.375 3.400 157,732 +0.00(+0.00%)
Sep 08, 2023 3.370 3.419 3.353 3.400 135,896 +0.04(+1.17%)
Sep 07, 2023 3.341 3.409 3.341 3.360 160,605 +0.01(+0.29%)
Sep 06, 2023 3.331 3.400 3.331 3.350 258,457 +0.02(+0.59%)
Sep 05, 2023 3.350 3.439 3.301 3.331 259,432 -0.06(-1.74%)
Sep 01, 2023 3.429 3.478 3.390 3.390 227,343 -0.03(-0.86%)
Aug 31, 2023 3.419 3.488 3.395 3.419 275,579 +0.01(+0.29%)
Aug 30, 2023 3.370 3.429 3.365 3.409 308,482 +0.02(+0.58%)
Aug 29, 2023 3.301 3.409 3.277 3.390 393,361 +0.08(+2.37%)
Aug 28, 2023 3.272 3.360 3.272 3.311 258,833 +0.04(+1.20%)
Aug 25, 2023 3.262 3.301 3.144 3.272 294,652 +0.01(+0.30%)
Aug 24, 2023 3.390 3.390 3.233 3.262 267,577 -0.13(-3.77%)
Aug 23, 2023 3.311 3.400 3.291 3.390 130,204 +0.08(+2.37%)
Aug 22, 2023 3.311 3.350 3.218 3.311 188,919 +0.01(+0.30%)
Aug 21, 2023 3.439 3.468 3.262 3.301 408,780 -0.15(-4.27%)
Aug 18, 2023 3.488 3.488 3.429 3.449 178,304 +0.00(+0.00%)
Aug 17, 2023 3.419 3.488 3.419 3.449 353,681 +0.03(+0.86%)
Aug 16, 2023 3.498 3.537 3.419 3.419 240,043 -0.07(-1.97%)
Aug 15, 2023 3.498 3.547 3.483 3.488 205,798 -0.02(-0.56%)
Aug 14, 2023 3.498 3.576 3.498 3.508 204,920 -0.02(-0.56%)
Aug 11, 2023 3.488 3.547 3.468 3.527 263,336 +0.03(+0.84%)
Aug 10, 2023 3.626 3.635 3.483 3.498 398,163 -0.13(-3.52%)
Aug 09, 2023 3.586 3.635 3.586 3.626 603,954 +0.03(+0.82%)
Aug 08, 2023 3.557 3.635 3.537 3.596 214,594 +0.01(+0.27%)
Aug 07, 2023 3.527 3.596 3.498 3.586 197,248 +0.08(+2.24%)
Aug 04, 2023 3.391 3.556 3.381 3.508 355,014 +0.13(+3.75%)
Aug 03, 2023 3.361 3.474 3.361 3.381 549,222 +0.02(+0.58%)
Aug 02, 2023 3.410 3.488 3.332 3.361 424,031 -0.05(-1.43%)
Aug 01, 2023 3.420 3.498 3.327 3.410 1,965,427 -0.05(-1.41%)
Jul 31, 2023 3.381 3.488 3.381 3.459 318,557 +0.09(+2.60%)
Jul 28, 2023 3.400 3.439 3.352 3.371 545,633 +0.00(+0.00%)
Jul 27, 2023 3.371 3.444 3.323 3.371 511,957 +0.01(+0.29%)
Jul 26, 2023 3.361 3.537 3.352 3.361 733,663 -0.01(-0.29%)
Jul 25, 2023 3.313 3.420 3.303 3.371 646,213 +0.05(+1.47%)
Jul 24, 2023 3.420 3.469 3.313 3.323 345,443 -0.09(-2.57%)
Jul 21, 2023 3.420 3.444 3.293 3.410 436,784 +0.02(+0.57%)
Jul 20, 2023 3.527 3.537 3.347 3.391 325,893 -0.13(-3.60%)
Jul 19, 2023 3.566 3.600 3.478 3.517 248,048 -0.04(-1.10%)
Jul 18, 2023 3.478 3.566 3.293 3.556 396,172 +0.07(+1.96%)
Jul 17, 2023 3.361 3.537 3.191 3.488 666,535 +0.18(+5.29%)
Jul 14, 2023 3.235 3.323 3.167 3.313 407,565 +0.06(+1.80%)
Jul 13, 2023 3.352 3.352 3.210 3.254 321,752 -0.06(-1.76%)
Jul 12, 2023 3.439 3.483 3.303 3.313 295,992 -0.10(-2.86%)
Jul 11, 2023 3.488 3.517 3.400 3.410 306,184 -0.08(-2.23%)
Jul 10, 2023 3.498 3.556 3.488 3.488 254,642 -0.01(-0.28%)
Jul 07, 2023 3.430 3.581 3.430 3.498 311,667 +0.07(+1.99%)
Jul 06, 2023 3.459 3.503 3.391 3.430 272,739 -0.08(-2.22%)
Jul 05, 2023 3.459 3.566 3.420 3.508 226,926 +0.00(+0.00%)
Jul 03, 2023 3.595 3.654 3.430 3.508 271,870 -0.09(-2.44%)
Jun 30, 2023 3.488 3.615 3.439 3.595 677,927 +0.16(+4.53%)
Jun 29, 2023 3.459 3.478 3.225 3.439 816,843 -0.01(-0.28%)
Jun 28, 2023 3.381 3.459 3.303 3.449 783,199 +0.08(+2.31%)
Jun 27, 2023 3.303 3.409 3.206 3.371 673,989 +0.08(+2.37%)
Jun 26, 2023 3.264 3.359 3.030 3.293 947,014 +0.03(+0.90%)
Jun 23, 2023 3.303 3.391 3.186 3.264 14,751,726 -0.13(-3.74%)
Jun 22, 2023 3.391 3.420 3.361 3.391 1,131,192 +0.00(+0.00%)
Jun 21, 2023 3.254 3.400 3.225 3.391 501,452 +0.12(+3.57%)
Jun 20, 2023 3.176 3.361 3.147 3.274 457,915 +0.09(+2.75%)
Jun 16, 2023 3.147 3.254 3.084 3.186 709,778 +0.08(+2.51%)
Jun 15, 2023 3.137 3.269 3.094 3.108 747,311 -0.17(-5.06%)
Jun 14, 2023 3.293 3.390 3.245 3.274 458,163 -0.01(-0.30%)
Jun 13, 2023 3.439 3.537 3.274 3.284 540,744 -0.15(-4.26%)
Jun 12, 2023 3.410 3.430 3.347 3.430 376,169 +0.02(+0.57%)
Jun 09, 2023 3.527 3.527 3.391 3.410 308,264 -0.13(-3.58%)
Jun 08, 2023 3.527 3.605 3.508 3.537 262,066 +0.00(+0.00%)
Jun 07, 2023 3.556 3.615 3.508 3.537 270,958 -0.04(-1.09%)
Jun 06, 2023 3.537 3.649 3.522 3.576 347,503 +0.01(+0.27%)
Jun 05, 2023 3.508 3.603 3.478 3.566 205,620 +0.06(+1.67%)
Jun 02, 2023 3.361 3.508 3.352 3.508 296,502 +0.17(+4.96%)
Jun 01, 2023 3.167 3.430 3.167 3.342 460,166 +0.18(+5.54%)
May 31, 2023 3.157 3.191 3.128 3.167 221,596 +0.00(+0.00%)
May 30, 2023 3.167 3.214 3.084 3.167 260,188 +0.03(+0.93%)
May 26, 2023 3.050 3.167 3.050 3.137 203,372 +0.08(+2.55%)
May 25, 2023 3.079 3.167 2.924 3.059 215,407 -0.04(-1.26%)
May 24, 2023 3.128 3.167 2.962 3.098 407,744 -0.07(-2.15%)
May 23, 2023 3.371 3.464 3.147 3.167 570,091 -0.21(-6.34%)
May 22, 2023 3.167 3.439 3.157 3.381 818,027 +0.22(+7.10%)
May 19, 2023 3.245 3.252 3.137 3.157 216,230 -0.05(-1.52%)
May 18, 2023 3.293 3.337 3.186 3.206 387,838 -0.10(-2.95%)
May 17, 2023 3.133 3.357 3.128 3.303 303,818 +0.18(+5.61%)
May 16, 2023 3.089 3.167 3.070 3.128 154,955 +0.02(+0.63%)
May 15, 2023 3.050 3.115 3.020 3.108 186,597 +0.07(+2.24%)
May 12, 2023 3.050 3.103 2.996 3.040 216,985 -0.01(-0.32%)
May 11, 2023 3.127 3.127 3.011 3.050 222,098 -0.05(-1.56%)
May 10, 2023 3.108 3.146 3.079 3.098 416,382 +0.03(+0.94%)
May 09, 2023 3.011 3.127 2.977 3.069 334,020 +0.05(+1.60%)
May 08, 2023 3.011 3.127 3.001 3.021 399,622 +0.03(+0.97%)
May 05, 2023 3.059 3.112 2.982 2.992 378,695 +0.00(+0.00%)
May 04, 2023 3.021 3.112 2.929 2.992 375,359 -0.05(-1.59%)
May 03, 2023 2.818 3.175 2.818 3.040 645,003 +0.21(+7.51%)
May 02, 2023 2.924 2.948 2.673 2.828 482,238 -0.14(-4.87%)
May 01, 2023 3.040 3.040 2.963 2.972 397,483 -0.02(-0.65%)
Apr 28, 2023 2.992 3.059 2.982 2.992 327,002 +0.00(+0.16%)
Apr 27, 2023 2.625 3.011 2.625 2.987 1,018,427 +0.36(+13.79%)
Apr 26, 2023 2.567 2.668 2.567 2.625 1,007,294 +0.06(+2.26%)
Apr 25, 2023 2.789 2.808 2.548 2.567 1,645,308 -0.25(-8.90%)
Apr 24, 2023 2.886 2.893 2.799 2.818 261,560 -0.08(-2.67%)
Apr 21, 2023 2.915 2.915 2.852 2.895 353,129 +0.00(+0.00%)
Apr 20, 2023 2.934 2.948 2.808 2.895 267,308 -0.05(-1.64%)
Apr 19, 2023 3.011 3.016 2.905 2.944 336,592 -0.09(-2.87%)
Apr 18, 2023 3.108 3.146 2.987 3.030 769,339 -0.06(-1.87%)
Apr 17, 2023 3.059 3.180 3.050 3.088 408,571 -0.01(-0.31%)
Apr 14, 2023 3.117 3.146 3.083 3.098 307,370 -0.02(-0.62%)
Apr 13, 2023 3.117 3.204 3.011 3.117 330,957 +0.00(+0.00%)
Apr 12, 2023 3.262 3.291 3.011 3.117 926,171 -0.14(-4.44%)
Apr 11, 2023 3.069 3.330 3.050 3.262 553,147 +0.19(+6.29%)
Apr 10, 2023 2.828 3.079 2.828 3.069 395,765 +0.23(+8.16%)
Apr 06, 2023 2.886 2.924 2.837 2.837 291,296 -0.04(-1.34%)
Apr 05, 2023 2.857 2.886 2.833 2.876 253,807 +0.02(+0.68%)
Apr 04, 2023 2.876 2.929 2.837 2.857 381,847 -0.01(-0.34%)
Apr 03, 2023 2.857 2.972 2.847 2.866 303,320 -0.03(-1.00%)
Mar 31, 2023 2.779 2.919 2.755 2.895 1,206,415 +0.14(+4.89%)
Mar 30, 2023 2.779 2.808 2.751 2.760 244,938 -0.01(-0.35%)
Mar 29, 2023 2.683 2.770 2.644 2.770 391,119 +0.11(+3.99%)
Mar 28, 2023 2.577 2.673 2.538 2.664 368,428 +0.09(+3.37%)
Mar 27, 2023 2.471 2.620 2.461 2.577 449,939 +0.13(+5.12%)
Mar 24, 2023 2.364 2.451 2.316 2.451 349,964 +0.05(+2.01%)
Mar 23, 2023 2.364 2.413 2.364 2.403 526,345 +0.04(+1.63%)
Mar 22, 2023 2.451 2.490 2.364 2.364 558,015 -0.09(-3.54%)
Mar 21, 2023 2.316 2.461 2.316 2.451 686,845 +0.16(+7.17%)
Mar 20, 2023 2.413 2.413 2.278 2.287 489,099 -0.08(-3.27%)
Mar 17, 2023 2.364 2.413 2.336 2.364 904,075 +0.00(+0.00%)
Mar 16, 2023 2.316 2.403 2.302 2.364 440,932 +0.05(+2.08%)
Mar 15, 2023 2.413 2.422 2.268 2.316 999,109 -0.13(-5.14%)
Mar 14, 2023 2.586 2.625 2.442 2.442 622,229 -0.07(-2.69%)
Mar 13, 2023 2.683 2.693 2.461 2.509 1,162,420 -0.20(-7.47%)
Mar 10, 2023 2.817 2.817 2.702 2.712 447,834 -0.08(-2.74%)
Mar 09, 2023 2.855 2.884 2.769 2.788 449,925 -0.06(-2.01%)
Mar 08, 2023 2.826 2.865 2.788 2.846 455,110 +0.00(+0.00%)
Mar 07, 2023 2.817 2.865 2.798 2.846 779,926 +0.02(+0.68%)
Mar 06, 2023 2.807 2.874 2.798 2.826 392,143 +0.01(+0.34%)
Mar 03, 2023 2.874 2.874 2.807 2.817 501,933 -0.05(-1.67%)
Mar 02, 2023 2.960 2.975 2.846 2.865 951,354 -0.16(-5.36%)
Mar 01, 2023 2.941 3.057 2.941 3.027 332,493 +0.04(+1.28%)
Feb 28, 2023 2.903 3.017 2.893 2.989 268,104 +0.09(+2.96%)
Feb 27, 2023 2.865 2.951 2.769 2.903 305,337 +0.04(+1.33%)
Feb 24, 2023 2.855 2.889 2.817 2.865 512,704 +0.00(+0.00%)
Feb 23, 2023 2.874 2.912 2.831 2.865 851,314 +0.00(+0.00%)
Feb 22, 2023 2.951 2.960 2.855 2.865 477,998 -0.09(-2.91%)
Feb 21, 2023 2.960 3.037 2.913 2.951 296,975 -0.08(-2.52%)
Feb 17, 2023 3.037 3.065 3.003 3.027 244,820 -0.02(-0.63%)
Feb 16, 2023 3.103 3.127 3.013 3.046 441,598 -0.09(-2.74%)
Feb 15, 2023 3.065 3.142 3.065 3.132 838,698 +0.05(+1.55%)
Feb 14, 2023 3.123 3.180 3.070 3.084 527,426 -0.05(-1.52%)
Feb 13, 2023 3.199 3.256 3.113 3.132 243,412 -0.07(-2.09%)
Feb 10, 2023 3.123 3.266 3.113 3.199 287,689 +0.07(+2.13%)
Feb 09, 2023 3.228 3.266 3.127 3.132 308,195 -0.09(-2.67%)
Feb 08, 2023 3.285 3.285 3.208 3.218 319,986 -0.09(-2.60%)
Feb 07, 2023 3.208 3.304 3.183 3.304 483,597 +0.10(+2.98%)
Feb 06, 2023 3.180 3.218 3.151 3.208 1,120,170 -0.02(-0.59%)
Feb 03, 2023 3.218 3.266 3.199 3.228 258,793 -0.02(-0.59%)
Feb 02, 2023 3.151 3.294 3.113 3.247 312,323 +0.11(+3.34%)
Feb 01, 2023 3.142 3.199 3.065 3.142 440,570 -0.02(-0.60%)
Jan 31, 2023 3.065 3.218 3.037 3.161 365,496 +0.11(+3.44%)
Jan 30, 2023 3.094 3.142 3.051 3.056 178,334 -0.08(-2.44%)
Jan 27, 2023 3.065 3.189 3.056 3.132 223,937 +0.04(+1.23%)
Jan 26, 2023 3.189 3.208 3.055 3.094 300,478 -0.07(-2.11%)
Jan 25, 2023 3.142 3.247 3.056 3.161 340,545 -0.03(-0.90%)
Jan 24, 2023 3.285 3.352 3.180 3.189 328,659 -0.11(-3.47%)
Jan 23, 2023 3.514 3.571 3.267 3.304 840,031 -0.21(-5.98%)
Jan 20, 2023 3.275 3.533 3.231 3.514 859,396 +0.30(+9.20%)
Jan 19, 2023 3.180 3.247 3.056 3.218 682,313 +0.03(+0.90%)
Jan 18, 2023 3.228 3.256 3.142 3.189 396,576 -0.04(-1.18%)
Jan 17, 2023 3.313 3.313 3.189 3.228 299,567 -0.05(-1.46%)
Jan 13, 2023 2.989 3.294 2.989 3.275 539,869 +0.23(+7.52%)
Jan 12, 2023 3.027 3.089 2.989 3.046 393,005 +0.03(+0.95%)
Jan 11, 2023 2.951 3.022 2.922 3.017 1,492,314 +0.08(+2.60%)
Jan 10, 2023 2.826 2.979 2.826 2.941 547,843 +0.11(+4.05%)
Jan 09, 2023 2.865 2.874 2.807 2.826 691,830 +0.02(+0.68%)
Jan 06, 2023 2.836 2.860 2.779 2.807 433,970 +0.04(+1.38%)
Jan 05, 2023 2.817 2.846 2.769 2.769 329,815 -0.06(-2.03%)
Jan 04, 2023 2.826 2.912 2.779 2.826 505,335 +0.00(+0.00%)
Jan 03, 2023 2.817 2.922 2.817 2.826 409,001 +0.01(+0.34%)
Dec 30, 2022 2.721 2.874 2.721 2.817 673,293 +0.08(+2.79%)
Dec 29, 2022 2.674 2.793 2.674 2.741 211,206 +0.08(+2.87%)
Dec 28, 2022 2.702 2.721 2.578 2.664 595,859 -0.04(-1.41%)
Dec 27, 2022 2.712 2.762 2.693 2.702 394,193 -0.06(-2.08%)
Dec 23, 2022 2.760 2.793 2.731 2.760 449,967 +0.00(+0.00%)
Dec 22, 2022 2.788 2.836 2.726 2.760 436,488 -0.03(-1.03%)
Dec 21, 2022 2.664 2.855 2.664 2.788 1,060,050 +0.11(+4.29%)
Dec 20, 2022 2.616 2.684 2.540 2.674 1,558,888 +0.06(+2.19%)
Dec 19, 2022 2.721 2.817 2.516 2.616 1,945,462 -0.11(-3.86%)
Dec 16, 2022 2.865 2.941 2.678 2.721 2,361,246 -0.14(-5.00%)
Dec 15, 2022 2.989 3.017 2.760 2.865 1,687,748 -0.13(-4.46%)
Dec 14, 2022 2.951 3.046 2.912 2.998 1,633,920 +0.05(+1.62%)
Dec 13, 2022 2.989 3.065 2.932 2.951 805,485 +0.02(+0.65%)
Dec 12, 2022 2.970 2.998 2.855 2.932 1,012,203 -0.02(-0.65%)
Dec 09, 2022 3.037 3.142 2.932 2.951 1,080,891 -0.08(-2.52%)
Dec 08, 2022 2.912 3.103 2.912 3.027 1,054,836 +0.15(+5.32%)
Dec 07, 2022 2.874 3.008 2.865 2.874 1,445,971 +0.01(+0.33%)
Dec 06, 2022 2.960 3.027 2.865 2.865 1,203,996 -0.10(-3.23%)
Dec 05, 2022 3.046 3.056 2.922 2.960 1,274,137 -0.07(-2.21%)
Dec 02, 2022 2.779 3.046 2.760 3.027 1,726,101 +0.21(+7.46%)
Dec 01, 2022 2.741 2.908 2.731 2.817 1,634,376 +0.10(+3.51%)
Nov 30, 2022 2.693 2.760 2.674 2.721 139,228 +0.01(+0.35%)
Nov 29, 2022 2.683 2.779 2.645 2.712 204,816 +0.01(+0.35%)
Nov 28, 2022 2.865 2.893 2.702 2.702 282,637 -0.20(-6.91%)
Nov 25, 2022 2.865 2.922 2.865 2.903 191,526 +0.07(+2.36%)
Nov 23, 2022 2.798 2.841 2.779 2.836 227,051 +0.05(+1.71%)
Nov 22, 2022 2.769 2.855 2.760 2.788 385,814 +0.00(+0.00%)
Nov 21, 2022 2.760 2.874 2.741 2.788 452,178 +0.03(+1.04%)
Nov 18, 2022 2.664 2.836 2.664 2.760 396,669 +0.08(+2.85%)
Nov 17, 2022 2.674 2.726 2.550 2.683 860,276 +0.02(+0.72%)
Nov 16, 2022 2.760 2.817 2.664 2.664 688,037 -0.10(-3.46%)
Nov 15, 2022 2.664 2.836 2.664 2.760 666,989 +0.13(+5.09%)
Nov 14, 2022 2.521 2.741 2.521 2.626 767,864 +0.11(+4.17%)
Nov 11, 2022 2.445 2.607 2.445 2.521 548,511 +0.11(+4.35%)
Nov 10, 2022 2.435 2.674 2.378 2.416 676,571 +0.05(+1.99%)
Nov 09, 2022 2.434 2.462 2.350 2.369 867,591 -0.09(-3.79%)
Nov 08, 2022 2.546 2.565 2.462 2.462 463,780 -0.07(-2.58%)
Nov 07, 2022 2.481 2.602 2.481 2.527 951,998 +0.05(+1.88%)
Nov 04, 2022 2.453 2.509 2.443 2.481 723,509 +0.03(+1.14%)
Nov 03, 2022 2.518 2.537 2.434 2.453 613,258 -0.11(-4.36%)
Nov 02, 2022 2.611 2.742 2.555 2.565 752,624 -0.06(-2.14%)
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.