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

Fisker Inc (NY: FSR )

0.0897 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 25, 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 (%)
Mar 25, 2024 0.0897 0 -0.04(-28.12%)
Mar 22, 2024 0.1286 0.1303 0.1205 0.1248 182,903,744 -0.01(-4.22%)
Mar 21, 2024 0.1341 0.1406 0.1230 0.1303 182,843,648 -0.00(-2.10%)
Mar 20, 2024 0.1400 0.1436 0.1160 0.1331 238,228,384 +0.00(+0.08%)
Mar 19, 2024 0.1421 0.1478 0.1260 0.1330 211,984,512 -0.01(-9.83%)
Mar 18, 2024 0.1769 0.1773 0.1438 0.1475 291,099,264 -0.03(-15.57%)
Mar 15, 2024 0.1974 0.2079 0.1560 0.1747 386,016,736 +0.02(+12.78%)
Mar 14, 2024 0.1750 0.1919 0.1400 0.1549 348,639,456 -0.17(-51.94%)
Mar 13, 2024 0.3126 0.3580 0.2975 0.3223 134,032,216 +0.01(+3.53%)
Mar 12, 2024 0.3400 0.3414 0.2900 0.3113 90,348,024 -0.03(-8.92%)
Mar 11, 2024 0.3900 0.3900 0.3386 0.3418 94,331,880 -0.03(-9.12%)
Mar 08, 2024 0.4024 0.4177 0.3755 0.3761 83,021,904 -0.02(-5.88%)
Mar 07, 2024 0.4100 0.4150 0.3944 0.3996 56,159,456 -0.01(-2.42%)
Mar 06, 2024 0.4200 0.4230 0.3941 0.4095 65,776,280 -0.00(-0.12%)
Mar 05, 2024 0.4400 0.4640 0.3902 0.4100 121,414,824 -0.03(-7.13%)
Mar 04, 2024 0.5547 0.5680 0.4300 0.4415 204,901,680 -0.04(-8.50%)
Mar 01, 2024 0.4250 0.5800 0.3770 0.4825 369,945,216 -0.25(-33.74%)
Feb 29, 2024 0.7308 0.7600 0.7150 0.7282 79,310,376 -0.00(-0.65%)
Feb 28, 2024 0.7210 0.7390 0.6500 0.7330 63,795,392 +0.06(+8.16%)
Feb 27, 2024 0.6200 0.6849 0.6170 0.6777 53,486,096 +0.08(+12.63%)
Feb 26, 2024 0.6165 0.6490 0.6000 0.6017 51,818,456 +0.01(+1.98%)
Feb 23, 2024 0.5400 0.6100 0.5200 0.5900 61,050,108 +0.05(+9.75%)
Feb 22, 2024 0.5676 0.5848 0.5356 0.5376 42,601,752 -0.02(-3.64%)
Feb 21, 2024 0.6079 0.6079 0.5501 0.5579 50,766,448 -0.07(-11.46%)
Feb 20, 2024 0.7100 0.7182 0.6300 0.6301 48,666,692 -0.10(-13.83%)
Feb 16, 2024 0.7500 0.7548 0.7312 0.7312 27,006,522 -0.03(-3.45%)
Feb 15, 2024 0.7500 0.7600 0.7400 0.7573 25,191,092 +0.00(+0.62%)
Feb 14, 2024 0.7600 0.7689 0.7320 0.7526 22,694,236 +0.01(+0.90%)
Feb 13, 2024 0.7700 0.7789 0.7320 0.7459 37,935,716 -0.04(-5.67%)
Feb 12, 2024 0.7800 0.8111 0.7600 0.7907 52,025,176 +0.01(+0.91%)
Feb 09, 2024 0.7900 0.8073 0.7450 0.7836 24,299,612 -0.01(-0.72%)
Feb 08, 2024 0.7519 0.7999 0.7400 0.7893 45,483,000 +0.04(+5.54%)
Feb 07, 2024 0.8140 0.8200 0.7350 0.7479 45,370,100 -0.07(-8.03%)
Feb 06, 2024 0.7699 0.8237 0.7597 0.8132 31,264,424 +0.05(+7.00%)
Feb 05, 2024 0.8200 0.8200 0.7420 0.7600 33,433,368 -0.05(-6.17%)
Feb 02, 2024 0.7620 0.8111 0.7450 0.8100 28,438,772 +0.04(+5.13%)
Feb 01, 2024 0.8500 0.8532 0.7350 0.7705 45,613,076 -0.03(-3.98%)
Jan 31, 2024 0.8600 0.8699 0.8000 0.8024 32,686,264 -0.07(-8.04%)
Jan 30, 2024 0.9200 0.9275 0.8651 0.8726 32,350,164 -0.04(-4.29%)
Jan 29, 2024 0.8300 0.9430 0.8300 0.9117 48,811,940 +0.11(+13.55%)
Jan 26, 2024 0.7600 0.8244 0.7547 0.8029 43,221,456 +0.06(+7.53%)
Jan 25, 2024 0.7777 0.8010 0.7255 0.7467 44,413,296 -0.07(-8.49%)
Jan 24, 2024 0.9000 0.9000 0.8050 0.8160 35,984,352 -0.08(-8.46%)
Jan 23, 2024 1.020 1.032 0.8802 0.8914 71,635,128 -0.03(-3.68%)
Jan 22, 2024 0.9000 1.110 0.8700 0.9255 99,182,840 +0.14(+17.27%)
Jan 19, 2024 0.8200 0.8680 0.7627 0.7892 47,768,296 -0.02(-2.69%)
Jan 18, 2024 0.9150 0.9150 0.7600 0.8110 57,166,684 -0.08(-9.22%)
Jan 17, 2024 0.9101 0.9200 0.8516 0.8934 57,837,940 -0.07(-7.54%)
Jan 16, 2024 1.030 1.040 0.9200 0.9663 53,462,304 -0.06(-6.18%)
Jan 12, 2024 1.040 1.090 1.010 1.030 19,248,422 -0.01(-0.96%)
Jan 11, 2024 1.120 1.130 0.9806 1.040 44,828,640 -0.07(-6.31%)
Jan 10, 2024 1.200 1.210 1.100 1.110 29,169,628 -0.09(-7.50%)
Jan 09, 2024 1.200 1.220 1.130 1.200 20,584,752 +0.00(+0.00%)
Jan 08, 2024 1.390 1.390 1.161 1.200 42,700,028 -0.13(-9.77%)
Jan 05, 2024 1.450 1.455 1.300 1.330 40,813,108 -0.13(-8.90%)
Jan 04, 2024 1.480 1.490 1.430 1.460 16,826,160 -0.03(-2.01%)
Jan 03, 2024 1.570 1.580 1.460 1.490 33,975,888 -0.14(-8.59%)
Jan 02, 2024 1.800 1.840 1.575 1.630 55,541,668 -0.12(-6.86%)
Dec 29, 2023 1.710 1.940 1.620 1.750 140,247,376 +0.24(+15.89%)
Dec 28, 2023 1.460 1.540 1.440 1.510 21,502,776 +0.06(+4.14%)
Dec 27, 2023 1.470 1.490 1.440 1.450 13,260,393 +0.00(+0.00%)
Dec 26, 2023 1.460 1.520 1.440 1.450 16,272,745 -0.01(-0.68%)
Dec 22, 2023 1.490 1.520 1.420 1.460 16,764,890 -0.03(-2.01%)
Dec 21, 2023 1.470 1.520 1.420 1.490 17,801,780 +0.07(+4.93%)
Dec 20, 2023 1.560 1.560 1.410 1.420 21,189,272 -0.16(-10.13%)
Dec 19, 2023 1.630 1.675 1.550 1.580 14,643,579 -0.04(-2.47%)
Dec 18, 2023 1.650 1.690 1.580 1.620 14,081,822 +0.00(+0.00%)
Dec 15, 2023 1.640 1.680 1.570 1.620 21,427,638 +0.07(+4.52%)
Dec 14, 2023 1.530 1.640 1.520 1.550 25,934,976 +0.07(+4.73%)
Dec 13, 2023 1.450 1.510 1.350 1.480 25,530,676 +0.04(+2.78%)
Dec 12, 2023 1.520 1.600 1.420 1.440 20,612,142 -0.07(-4.64%)
Dec 11, 2023 1.690 1.766 1.500 1.510 28,084,396 -0.13(-7.93%)
Dec 08, 2023 1.500 1.710 1.400 1.640 34,198,792 +0.17(+11.56%)
Dec 07, 2023 1.470 1.560 1.440 1.470 18,901,348 +0.06(+4.26%)
Dec 06, 2023 1.590 1.590 1.400 1.410 29,067,952 -0.16(-10.19%)
Dec 05, 2023 1.610 1.610 1.560 1.570 9,115,770 -0.04(-2.48%)
Dec 04, 2023 1.640 1.765 1.555 1.610 21,616,792 -0.12(-6.94%)
Dec 01, 2023 1.640 1.795 1.520 1.730 38,933,972 +0.15(+9.49%)
Nov 30, 2023 1.810 1.845 1.570 1.580 31,216,432 -0.20(-11.24%)
Nov 29, 2023 1.840 1.970 1.770 1.780 21,037,980 -0.07(-3.78%)
Nov 28, 2023 1.870 1.870 1.760 1.850 20,524,008 +0.02(+1.09%)
Nov 27, 2023 2.230 2.230 1.820 1.830 37,182,096 -0.40(-17.94%)
Nov 24, 2023 2.280 2.340 2.160 2.230 16,517,214 +0.11(+5.19%)
Nov 22, 2023 2.000 2.120 1.790 2.120 40,019,992 +0.12(+6.00%)
Nov 21, 2023 2.210 2.220 1.990 2.000 32,741,048 -0.35(-14.89%)
Nov 20, 2023 2.430 2.755 2.310 2.350 40,537,116 -0.08(-3.29%)
Nov 17, 2023 2.850 2.860 2.400 2.430 40,423,644 -0.38(-13.52%)
Nov 16, 2023 3.280 3.280 2.810 2.810 23,190,096 -0.46(-14.07%)
Nov 15, 2023 3.370 3.590 3.161 3.270 20,083,978 -0.07(-2.10%)
Nov 14, 2023 3.230 3.640 3.110 3.340 40,735,144 -0.77(-18.73%)
Nov 13, 2023 3.930 4.120 3.745 4.110 11,433,235 +0.27(+7.03%)
Nov 10, 2023 3.800 3.860 3.680 3.840 12,012,093 +0.05(+1.32%)
Nov 09, 2023 3.990 4.050 3.690 3.790 13,941,500 -0.20(-5.01%)
Nov 08, 2023 4.250 4.260 3.930 3.990 14,165,460 -0.38(-8.70%)
Nov 07, 2023 4.360 4.440 4.260 4.370 10,548,924 +0.00(+0.00%)
Nov 06, 2023 4.600 4.615 4.285 4.370 9,616,982 -0.18(-3.96%)
Nov 03, 2023 4.860 5.010 4.540 4.550 10,791,866 -0.22(-4.61%)
Nov 02, 2023 4.490 4.770 4.410 4.770 9,524,974 +0.44(+10.16%)
Nov 01, 2023 4.500 4.530 4.290 4.330 7,857,248 -0.17(-3.78%)
Oct 31, 2023 4.400 4.540 4.190 4.500 9,882,696 +0.13(+2.97%)
Oct 30, 2023 4.820 4.915 4.300 4.370 12,868,147 -0.42(-8.77%)
Oct 27, 2023 4.980 5.075 4.765 4.790 6,027,652 -0.14(-2.84%)
Oct 26, 2023 5.050 5.117 4.790 4.930 6,856,251 -0.09(-1.79%)
Oct 25, 2023 5.350 5.366 5.010 5.020 6,044,162 -0.31(-5.82%)
Oct 24, 2023 5.300 5.560 5.295 5.330 5,337,391 +0.03(+0.57%)
Oct 23, 2023 5.360 5.505 5.135 5.300 7,805,627 -0.14(-2.57%)
Oct 20, 2023 5.650 5.790 5.370 5.440 6,761,665 -0.27(-4.73%)
Oct 19, 2023 5.860 5.890 5.560 5.710 7,553,906 -0.21(-3.55%)
Oct 18, 2023 6.100 6.100 5.900 5.920 3,653,548 -0.22(-3.58%)
Oct 17, 2023 6.150 6.360 6.105 6.140 4,105,428 -0.09(-1.44%)
Oct 16, 2023 6.170 6.280 6.000 6.230 4,321,076 +0.02(+0.32%)
Oct 13, 2023 6.060 6.259 5.979 6.210 4,463,344 +0.16(+2.64%)
Oct 12, 2023 6.200 6.290 5.990 6.050 4,095,777 -0.16(-2.58%)
Oct 11, 2023 6.330 6.397 6.150 6.210 3,403,599 -0.12(-1.90%)
Oct 10, 2023 6.080 6.380 6.070 6.330 3,562,260 +0.33(+5.50%)
Oct 09, 2023 6.010 6.155 5.950 6.000 4,363,190 -0.17(-2.76%)
Oct 06, 2023 5.940 6.240 5.910 6.170 5,098,226 +0.12(+1.98%)
Oct 05, 2023 6.260 6.420 5.850 6.050 9,884,923 -0.27(-4.27%)
Oct 04, 2023 6.720 6.790 6.200 6.320 8,273,820 -0.46(-6.78%)
Oct 03, 2023 6.550 6.790 6.470 6.780 5,655,816 +0.16(+2.42%)
Oct 02, 2023 6.390 6.889 6.370 6.620 9,398,263 +0.20(+3.12%)
Sep 29, 2023 6.380 6.670 6.280 6.420 10,251,606 +0.02(+0.31%)
Sep 28, 2023 6.020 6.445 5.869 6.400 9,063,586 +0.37(+6.14%)
Sep 27, 2023 5.910 6.210 5.833 6.030 9,856,855 +0.21(+3.61%)
Sep 26, 2023 5.700 6.470 5.410 5.820 24,319,120 +0.51(+9.60%)
Sep 25, 2023 5.580 5.475 5.250 5.310 8,652,940 -0.32(-5.68%)
Sep 22, 2023 6.030 6.190 5.630 5.630 7,106,285 -0.35(-5.85%)
Sep 21, 2023 5.990 6.085 5.700 5.980 5,419,354 -0.12(-1.97%)
Sep 20, 2023 6.320 6.370 6.090 6.100 4,234,201 -0.21(-3.33%)
Sep 19, 2023 6.600 6.690 6.300 6.310 7,869,833 -0.26(-3.96%)
Sep 18, 2023 6.970 7.050 6.500 6.570 6,281,014 -0.41(-5.87%)
Sep 15, 2023 6.720 7.050 6.650 6.980 13,445,241 +0.33(+4.96%)
Sep 14, 2023 6.500 6.790 6.450 6.650 5,057,779 +0.19(+2.94%)
Sep 13, 2023 6.450 6.490 6.310 6.460 4,449,095 +0.03(+0.47%)
Sep 12, 2023 6.400 6.570 6.220 6.430 4,200,437 -0.05(-0.77%)
Sep 11, 2023 6.310 6.630 6.280 6.480 8,229,494 +0.24(+3.85%)
Sep 08, 2023 6.220 6.360 6.160 6.240 5,587,860 +0.01(+0.16%)
Sep 07, 2023 6.090 6.290 5.960 6.230 6,361,134 +0.09(+1.47%)
Sep 06, 2023 6.120 6.210 5.900 6.140 4,678,826 +0.02(+0.33%)
Sep 05, 2023 5.930 6.140 5.900 6.120 5,470,597 +0.16(+2.68%)
Sep 01, 2023 5.870 6.010 5.805 5.960 5,497,017 +0.09(+1.53%)
Aug 31, 2023 5.820 5.940 5.770 5.870 5,587,961 +0.08(+1.38%)
Aug 30, 2023 5.880 5.950 5.710 5.790 5,472,200 -0.20(-3.34%)
Aug 29, 2023 5.800 6.150 5.720 5.990 5,456,697 +0.18(+3.10%)
Aug 28, 2023 5.900 5.930 5.760 5.810 3,484,677 +0.00(+0.00%)
Aug 25, 2023 5.850 5.940 5.775 5.810 4,487,912 +0.00(+0.00%)
Aug 24, 2023 5.860 5.950 5.680 5.810 4,721,830 -0.08(-1.36%)
Aug 23, 2023 5.570 5.885 5.505 5.890 5,600,125 +0.26(+4.62%)
Aug 22, 2023 5.740 5.775 5.530 5.630 5,155,367 +0.00(+0.00%)
Aug 21, 2023 5.570 5.675 5.470 5.630 4,374,464 +0.10(+1.81%)
Aug 18, 2023 5.530 5.720 5.510 5.530 4,398,541 -0.11(-1.95%)
Aug 17, 2023 5.420 5.705 5.330 5.640 6,186,678 +0.22(+4.06%)
Aug 16, 2023 5.550 5.680 5.360 5.420 6,581,224 -0.17(-3.04%)
Aug 15, 2023 5.530 5.630 5.445 5.590 6,619,407 +0.03(+0.54%)
Aug 14, 2023 5.530 5.610 5.380 5.560 4,618,192 -0.04(-0.71%)
Aug 11, 2023 5.610 5.705 5.550 5.600 4,760,270 -0.11(-1.93%)
Aug 10, 2023 5.860 6.040 5.700 5.710 6,426,328 -0.15(-2.56%)
Aug 09, 2023 5.830 5.920 5.660 5.860 6,881,013 -0.07(-1.18%)
Aug 08, 2023 5.780 5.950 5.610 5.930 6,222,032 -0.02(-0.34%)
Aug 07, 2023 5.910 5.960 5.515 5.950 10,387,537 +0.10(+1.71%)
Aug 04, 2023 6.440 6.500 5.770 5.850 17,664,240 -0.50(-7.87%)
Aug 03, 2023 6.280 6.760 6.250 6.350 13,705,959 +0.08(+1.28%)
Aug 02, 2023 6.340 6.395 6.020 6.270 9,598,569 -0.18(-2.79%)
Aug 01, 2023 6.120 6.470 6.000 6.450 16,116,594 +0.28(+4.54%)
Jul 31, 2023 5.960 6.190 5.800 6.170 20,713,202 +0.27(+4.58%)
Jul 28, 2023 5.740 5.900 5.695 5.900 11,945,740 +0.26(+4.61%)
Jul 27, 2023 5.950 5.960 5.620 5.640 10,204,250 -0.18(-3.09%)
Jul 26, 2023 5.750 6.010 5.615 5.820 14,110,107 +0.08(+1.39%)
Jul 25, 2023 6.160 6.200 5.735 5.740 12,670,671 -0.41(-6.67%)
Jul 24, 2023 6.130 6.265 6.050 6.150 4,818,120 +0.00(+0.00%)
Jul 21, 2023 6.440 6.495 6.120 6.150 6,739,575 -0.20(-3.15%)
Jul 20, 2023 6.600 6.620 6.280 6.350 7,546,683 -0.38(-5.65%)
Jul 19, 2023 6.630 6.880 6.580 6.730 10,467,289 +0.18(+2.75%)
Jul 18, 2023 6.730 6.925 6.480 6.550 10,093,925 -0.30(-4.38%)
Jul 17, 2023 6.160 6.910 6.040 6.850 10,892,360 +0.68(+11.02%)
Jul 14, 2023 6.600 6.749 5.990 6.170 14,685,865 -0.49(-7.36%)
Jul 13, 2023 6.860 7.220 6.560 6.660 13,330,449 -0.17(-2.49%)
Jul 12, 2023 6.860 6.870 6.470 6.830 14,853,313 +0.09(+1.34%)
Jul 11, 2023 6.600 6.950 6.455 6.740 18,088,164 -0.29(-4.13%)
Jul 10, 2023 6.070 7.060 5.840 7.030 28,127,948 +1.03(+17.17%)
Jul 07, 2023 5.800 6.280 5.795 6.000 12,902,936 +0.24(+4.17%)
Jul 06, 2023 5.870 5.880 5.540 5.760 5,924,246 -0.20(-3.36%)
Jul 05, 2023 5.750 6.030 5.660 5.960 7,309,049 +0.24(+4.20%)
Jul 03, 2023 5.830 6.035 5.660 5.720 5,261,059 +0.08(+1.42%)
Jun 30, 2023 5.430 5.730 5.420 5.640 7,101,621 +0.19(+3.49%)
Jun 29, 2023 5.230 5.535 5.230 5.450 5,767,653 +0.22(+4.21%)
Jun 28, 2023 5.070 5.370 5.030 5.230 7,803,059 +0.15(+2.95%)
Jun 27, 2023 4.910 5.100 4.770 5.080 7,497,151 +0.22(+4.53%)
Jun 26, 2023 5.100 5.190 4.855 4.860 6,238,970 -0.23(-4.52%)
Jun 23, 2023 5.290 5.370 5.045 5.090 10,873,026 -0.15(-2.86%)
Jun 22, 2023 5.400 5.460 5.180 5.240 5,186,843 -0.22(-4.03%)
Jun 21, 2023 5.890 5.890 5.420 5.460 8,878,751 -0.44(-7.46%)
Jun 20, 2023 5.850 6.010 5.730 5.900 5,423,696 -0.03(-0.51%)
Jun 16, 2023 6.050 6.085 5.830 5.930 8,096,434 -0.09(-1.50%)
Jun 15, 2023 5.850 6.110 5.810 6.020 8,179,433 +0.06(+1.01%)
Jun 14, 2023 6.290 6.490 5.915 5.960 10,741,353 -0.32(-5.10%)
Jun 13, 2023 5.860 6.400 5.815 6.280 10,375,132 +0.50(+8.65%)
Jun 12, 2023 5.790 5.980 5.680 5.780 4,945,780 +0.03(+0.52%)
Jun 09, 2023 5.860 5.990 5.700 5.750 5,900,243 +0.05(+0.88%)
Jun 08, 2023 5.960 6.090 5.560 5.700 12,656,526 -0.48(-7.77%)
Jun 07, 2023 5.950 6.655 5.900 6.180 13,654,159 +0.34(+5.82%)
Jun 06, 2023 5.690 5.929 5.620 5.840 6,754,537 +0.08(+1.39%)
Jun 05, 2023 6.190 6.250 5.740 5.760 9,194,184 -0.40(-6.49%)
Jun 02, 2023 6.260 6.350 6.130 6.160 3,676,764 +0.02(+0.33%)
Jun 01, 2023 6.500 6.550 6.014 6.140 9,906,566 -0.14(-2.23%)
May 31, 2023 6.520 6.550 6.150 6.280 7,621,049 -0.29(-4.41%)
May 30, 2023 6.560 6.700 6.130 6.570 7,042,232 +0.13(+2.02%)
May 26, 2023 6.570 6.570 6.270 6.440 3,614,843 -0.13(-1.98%)
May 25, 2023 6.840 6.990 6.490 6.570 5,052,361 -0.22(-3.24%)
May 24, 2023 6.560 6.800 6.521 6.790 6,850,409 +0.10(+1.49%)
May 23, 2023 6.550 6.900 6.490 6.690 7,539,035 +0.02(+0.30%)
May 22, 2023 6.170 6.705 6.150 6.670 7,610,024 +0.50(+8.10%)
May 19, 2023 6.260 6.360 6.110 6.170 5,041,986 -0.08(-1.28%)
May 18, 2023 6.400 6.450 6.190 6.250 5,973,315 -0.15(-2.34%)
May 17, 2023 6.100 6.530 6.090 6.400 6,112,687 +0.30(+4.92%)
May 16, 2023 6.210 6.262 6.080 6.100 3,351,993 -0.20(-3.17%)
May 15, 2023 6.110 6.360 5.970 6.300 6,048,888 +0.21(+3.45%)
May 12, 2023 6.050 6.105 5.790 6.090 5,299,479 -0.01(-0.16%)
May 11, 2023 6.130 6.280 5.870 6.100 10,136,246 -0.13(-2.09%)
May 10, 2023 6.270 6.310 5.970 6.230 7,769,875 +0.08(+1.30%)
May 09, 2023 5.640 6.550 5.540 6.150 13,734,710 -0.47(-7.10%)
May 08, 2023 6.300 6.710 6.015 6.620 8,767,430 +0.40(+6.43%)
May 05, 2023 5.880 6.290 5.630 6.220 9,718,182 +0.40(+6.87%)
May 04, 2023 5.600 5.900 5.530 5.820 5,812,234 +0.24(+4.30%)
May 03, 2023 5.100 5.690 5.030 5.580 7,152,200 +0.48(+9.41%)
May 02, 2023 5.450 5.480 5.035 5.100 11,285,185 -0.35(-6.42%)
May 01, 2023 6.380 6.410 5.320 5.450 13,509,918 -0.99(-15.37%)
Apr 28, 2023 6.635 6.635 6.150 6.440 8,152,512 -0.10(-1.53%)
Apr 27, 2023 6.070 6.560 5.870 6.540 13,627,445 +0.56(+9.36%)
Apr 26, 2023 5.320 6.260 5.280 5.980 27,203,264 +1.08(+22.04%)
Apr 25, 2023 4.470 4.970 4.440 4.900 11,469,141 +0.39(+8.65%)
Apr 24, 2023 4.400 4.580 4.320 4.510 6,573,858 +0.06(+1.35%)
Apr 21, 2023 4.510 4.550 4.265 4.450 9,796,935 -0.14(-3.05%)
Apr 20, 2023 4.590 4.665 4.500 4.590 6,541,746 -0.12(-2.55%)
Apr 19, 2023 4.700 4.770 4.570 4.710 7,728,063 -0.09(-1.87%)
Apr 18, 2023 4.960 5.010 4.750 4.800 7,091,718 -0.12(-2.44%)
Apr 17, 2023 5.030 5.050 4.550 4.920 13,041,752 -0.10(-1.99%)
Apr 14, 2023 5.420 5.450 5.000 5.020 10,453,702 -0.45(-8.23%)
Apr 13, 2023 5.480 5.570 5.430 5.470 4,506,688 +0.05(+0.92%)
Apr 12, 2023 5.720 5.780 5.310 5.420 8,740,735 -0.20(-3.56%)
Apr 11, 2023 5.540 5.665 5.515 5.620 5,900,068 +0.11(+2.00%)
Apr 10, 2023 5.330 5.529 5.275 5.510 4,310,453 +0.12(+2.23%)
Apr 06, 2023 5.340 5.560 5.280 5.390 7,413,812 +0.03(+0.56%)
Apr 05, 2023 5.750 5.750 5.330 5.360 10,247,210 -0.44(-7.59%)
Apr 04, 2023 5.980 6.030 5.790 5.800 4,308,854 -0.16(-2.68%)
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.