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

Microvast Hldgs Inc (NQ: MVST )

0.4079 +0.0197 (+5.07%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 1.300 1.320 1.280 1.290 842,077 -0.01(-0.77%)
Feb 27, 2023 1.310 1.340 1.280 1.300 930,264 -0.01(-0.76%)
Feb 24, 2023 1.320 1.330 1.280 1.310 991,280 -0.03(-2.24%)
Feb 23, 2023 1.410 1.410 1.310 1.340 1,087,430 -0.03(-2.19%)
Feb 22, 2023 1.370 1.390 1.320 1.370 1,322,813 +0.00(+0.00%)
Feb 21, 2023 1.450 1.470 1.350 1.370 1,849,476 -0.08(-5.52%)
Feb 17, 2023 1.520 1.520 1.410 1.450 1,800,019 -0.05(-3.01%)
Feb 16, 2023 1.610 1.710 1.450 1.495 3,083,227 -0.15(-9.39%)
Feb 15, 2023 1.500 1.655 1.490 1.650 1,273,555 +0.15(+10.00%)
Feb 14, 2023 1.520 1.570 1.470 1.500 2,229,264 -0.04(-2.60%)
Feb 13, 2023 1.560 1.570 1.520 1.540 743,644 -0.01(-0.65%)
Feb 10, 2023 1.590 1.599 1.530 1.550 1,034,444 -0.03(-1.90%)
Feb 09, 2023 1.660 1.691 1.550 1.580 1,397,781 -0.07(-4.24%)
Feb 08, 2023 1.690 1.710 1.610 1.650 1,092,922 -0.03(-1.79%)
Feb 07, 2023 1.680 1.690 1.595 1.680 1,564,511 +0.00(+0.00%)
Feb 06, 2023 1.700 1.790 1.660 1.680 1,210,797 -0.06(-3.45%)
Feb 03, 2023 1.750 1.820 1.710 1.740 2,477,813 -0.02(-1.14%)
Feb 02, 2023 1.660 1.830 1.660 1.760 4,128,349 +0.13(+7.98%)
Feb 01, 2023 1.650 1.660 1.555 1.630 2,175,208 +0.00(+0.00%)
Jan 31, 2023 1.590 1.660 1.540 1.630 3,981,825 +0.05(+3.16%)
Jan 30, 2023 1.590 1.620 1.530 1.580 2,239,486 +0.02(+1.28%)
Jan 27, 2023 1.600 1.710 1.540 1.560 4,806,878 -0.04(-2.50%)
Jan 26, 2023 1.690 1.690 1.580 1.600 1,496,163 -0.05(-3.03%)
Jan 25, 2023 1.620 1.660 1.550 1.650 1,622,740 -0.01(-0.60%)
Jan 24, 2023 1.680 1.700 1.630 1.660 1,157,026 -0.03(-1.78%)
Jan 23, 2023 1.700 1.730 1.630 1.690 979,048 +0.04(+2.42%)
Jan 20, 2023 1.700 1.700 1.610 1.650 971,341 +0.02(+1.23%)
Jan 19, 2023 1.700 1.710 1.610 1.630 1,080,174 -0.10(-5.78%)
Jan 18, 2023 1.740 1.785 1.700 1.730 1,752,255 +0.01(+0.58%)
Jan 17, 2023 1.770 1.780 1.710 1.720 669,861 -0.04(-2.27%)
Jan 13, 2023 1.730 1.810 1.700 1.760 1,119,866 -0.02(-1.12%)
Jan 12, 2023 1.810 1.810 1.650 1.780 1,428,500 +0.01(+0.56%)
Jan 11, 2023 1.700 1.785 1.660 1.770 1,611,110 +0.07(+4.12%)
Jan 10, 2023 1.600 1.710 1.570 1.700 992,160 +0.09(+5.59%)
Jan 09, 2023 1.550 1.655 1.550 1.610 1,216,658 +0.05(+3.21%)
Jan 06, 2023 1.480 1.575 1.410 1.560 1,025,198 +0.06(+4.00%)
Jan 05, 2023 1.580 1.580 1.445 1.500 1,124,590 -0.05(-3.23%)
Jan 04, 2023 1.520 1.590 1.500 1.550 783,662 +0.04(+2.65%)
Jan 03, 2023 1.590 1.620 1.490 1.510 1,682,731 -0.02(-1.31%)
Dec 30, 2022 1.500 1.570 1.460 1.530 1,249,971 +0.03(+2.00%)
Dec 29, 2022 1.410 1.500 1.380 1.500 1,536,049 +0.09(+6.38%)
Dec 28, 2022 1.440 1.490 1.380 1.410 1,132,933 -0.05(-3.42%)
Dec 27, 2022 1.540 1.540 1.420 1.460 1,164,301 -0.10(-6.41%)
Dec 23, 2022 1.580 1.600 1.520 1.560 543,289 -0.03(-1.89%)
Dec 22, 2022 1.610 1.625 1.520 1.590 1,356,685 -0.06(-3.64%)
Dec 21, 2022 1.600 1.655 1.520 1.650 1,184,734 +0.07(+4.43%)
Dec 20, 2022 1.590 1.620 1.570 1.580 745,971 -0.02(-1.25%)
Dec 19, 2022 1.790 1.790 1.570 1.600 1,600,271 -0.18(-10.11%)
Dec 16, 2022 1.770 1.810 1.720 1.780 2,734,294 +0.01(+0.56%)
Dec 15, 2022 1.850 1.850 1.755 1.770 1,100,451 -0.09(-4.84%)
Dec 14, 2022 1.950 1.970 1.850 1.860 1,302,146 -0.09(-4.62%)
Dec 13, 2022 2.030 2.130 1.920 1.950 1,053,446 -0.01(-0.51%)
Dec 12, 2022 1.970 2.030 1.940 1.960 881,501 +0.01(+0.51%)
Dec 09, 2022 1.950 1.990 1.895 1.950 845,045 +0.04(+2.09%)
Dec 08, 2022 1.910 2.005 1.880 1.910 752,811 +0.00(+0.00%)
Dec 07, 2022 1.950 2.160 1.860 1.910 2,916,446 +0.02(+1.06%)
Dec 06, 2022 2.020 2.030 1.880 1.890 1,298,538 -0.15(-7.35%)
Dec 05, 2022 2.200 2.215 2.020 2.040 1,518,895 -0.17(-7.69%)
Dec 02, 2022 2.120 2.240 2.100 2.210 1,071,087 +0.05(+2.31%)
Dec 01, 2022 2.180 2.220 2.140 2.160 1,423,055 -0.03(-1.37%)
Nov 30, 2022 2.180 2.240 2.145 2.190 1,720,166 +0.04(+1.86%)
Nov 29, 2022 2.110 2.210 2.061 2.150 1,486,138 +0.03(+1.42%)
Nov 28, 2022 2.140 2.162 2.070 2.120 1,247,891 -0.05(-2.30%)
Nov 25, 2022 2.220 2.220 2.160 2.170 358,344 -0.08(-3.56%)
Nov 23, 2022 2.070 2.250 2.070 2.250 1,284,283 +0.17(+8.17%)
Nov 22, 2022 2.180 2.205 1.970 2.080 2,013,507 -0.11(-5.02%)
Nov 21, 2022 2.280 2.280 2.100 2.190 2,053,098 -0.10(-4.37%)
Nov 18, 2022 2.320 2.375 2.270 2.290 2,270,056 +0.00(+0.00%)
Nov 17, 2022 2.330 2.350 2.270 2.290 2,008,531 -0.09(-3.78%)
Nov 16, 2022 2.450 2.530 2.360 2.380 2,447,093 -0.10(-4.03%)
Nov 15, 2022 2.400 2.660 2.400 2.480 3,472,571 +0.11(+4.64%)
Nov 14, 2022 2.430 2.470 2.350 2.370 1,783,493 -0.09(-3.66%)
Nov 11, 2022 2.290 2.525 2.280 2.460 2,264,146 +0.02(+0.82%)
Nov 10, 2022 2.410 2.460 2.322 2.440 2,142,801 +0.17(+7.49%)
Nov 09, 2022 2.380 2.390 2.250 2.270 1,585,719 -0.13(-5.42%)
Nov 08, 2022 2.400 2.510 2.330 2.400 2,143,130 +0.05(+2.13%)
Nov 07, 2022 2.430 2.430 2.300 2.350 1,302,806 -0.04(-1.67%)
Nov 04, 2022 2.470 2.520 2.330 2.390 1,967,478 +0.02(+0.84%)
Nov 03, 2022 2.450 2.470 2.320 2.370 2,415,527 -0.09(-3.66%)
Nov 02, 2022 2.440 2.460 4,611,216 +0.06(+2.50%)
Nov 01, 2022 2.500 2.570 2.390 2.400 2,387,983 -0.05(-2.04%)
Oct 31, 2022 2.420 2.500 2.300 2.450 6,907,213 +0.03(+1.24%)
Oct 28, 2022 2.380 2.682 2.316 2.420 4,568,735 +0.05(+2.11%)
Oct 27, 2022 2.300 2.516 2.230 2.370 3,612,968 +0.09(+3.95%)
Oct 26, 2022 2.390 2.530 2.270 2.280 3,758,070 -0.15(-6.17%)
Oct 25, 2022 2.100 2.480 2.050 2.430 4,501,258 +0.31(+14.62%)
Oct 24, 2022 2.500 2.520 2.090 2.120 6,428,471 -0.38(-15.20%)
Oct 21, 2022 2.220 2.560 2.200 2.500 20,836,472 +0.29(+13.12%)
Oct 20, 2022 2.160 2.290 1.920 2.210 10,593,989 -0.02(-0.90%)
Oct 19, 2022 1.570 2.420 1.490 2.230 49,677,276 +0.64(+40.25%)
Oct 18, 2022 1.610 1.640 1.550 1.590 1,871,169 +0.00(+0.00%)
Oct 17, 2022 1.650 1.660 1.550 1.590 1,990,349 +0.02(+1.27%)
Oct 14, 2022 1.730 1.730 1.560 1.570 1,759,689 -0.11(-6.55%)
Oct 13, 2022 1.670 1.730 1.620 1.680 2,148,845 -0.06(-3.45%)
Oct 12, 2022 1.780 1.820 1.740 1.740 1,674,208 -0.06(-3.33%)
Oct 11, 2022 1.800 1.860 1.750 1.800 1,531,010 -0.01(-0.55%)
Oct 10, 2022 1.860 1.865 1.790 1.810 1,188,497 -0.05(-2.69%)
Oct 07, 2022 1.930 1.930 1.850 1.860 1,129,788 -0.10(-5.10%)
Oct 06, 2022 1.980 2.020 1.920 1.960 773,631 -0.02(-1.01%)
Oct 05, 2022 2.080 2.080 1.960 1.980 822,080 -0.14(-6.60%)
Oct 04, 2022 2.000 2.155 1.962 2.120 1,234,544 +0.18(+9.28%)
Oct 03, 2022 1.810 1.990 1.745 1.940 1,566,060 +0.13(+7.18%)
Sep 30, 2022 1.860 1.900 1.800 1.810 1,105,884 -0.05(-2.69%)
Sep 29, 2022 2.000 2.010 1.830 1.860 1,131,243 -0.18(-8.82%)
Sep 28, 2022 1.930 2.080 1.915 2.040 800,753 +0.11(+5.70%)
Sep 27, 2022 1.920 1.990 1.910 1.930 762,667 +0.03(+1.58%)
Sep 26, 2022 1.880 1.970 1.860 1.900 1,143,100 +0.00(+0.00%)
Sep 23, 2022 1.930 1.950 1.850 1.900 1,745,553 -0.08(-4.04%)
Sep 22, 2022 2.080 2.129 1.950 1.980 1,555,110 -0.13(-6.16%)
Sep 21, 2022 2.070 2.180 2.020 2.110 1,319,411 +0.05(+2.43%)
Sep 20, 2022 2.110 2.130 2.000 2.060 2,250,845 -0.09(-4.19%)
Sep 19, 2022 2.200 2.230 2.120 2.150 1,587,607 -0.09(-4.02%)
Sep 16, 2022 2.250 2.260 2.120 2.240 8,715,298 -0.03(-1.32%)
Sep 15, 2022 2.220 2.300 2.200 2.270 2,047,084 +0.06(+2.71%)
Sep 14, 2022 2.220 2.240 2.035 2.210 2,844,575 -0.02(-0.90%)
Sep 13, 2022 2.250 2.280 2.200 2.230 1,509,169 -0.12(-5.11%)
Sep 12, 2022 2.510 2.575 2.270 2.350 3,067,412 -0.18(-7.11%)
Sep 09, 2022 2.290 2.540 2.275 2.530 2,170,595 +0.27(+11.95%)
Sep 08, 2022 2.300 2.320 2.250 2.260 1,129,504 -0.08(-3.42%)
Sep 07, 2022 2.370 2.410 2.290 2.340 1,185,625 -0.02(-0.85%)
Sep 06, 2022 2.350 2.430 2.310 2.360 943,907 +0.00(+0.00%)
Sep 02, 2022 2.420 2.480 2.280 2.360 1,176,829 -0.04(-1.87%)
Sep 01, 2022 2.430 2.450 2.315 2.405 912,628 -0.06(-2.24%)
Aug 31, 2022 2.490 2.520 2.429 2.460 771,305 +0.01(+0.41%)
Aug 30, 2022 2.590 2.610 2.410 2.450 963,017 -0.09(-3.54%)
Aug 29, 2022 2.470 2.660 2.435 2.540 1,142,671 +0.08(+3.25%)
Aug 26, 2022 2.630 2.700 2.450 2.460 1,826,551 -0.20(-7.52%)
Aug 25, 2022 2.600 2.660 2.520 2.660 1,198,380 +0.09(+3.50%)
Aug 24, 2022 2.510 2.650 2.510 2.570 1,334,601 +0.06(+2.59%)
Aug 23, 2022 2.740 2.820 2.470 2.505 2,051,677 -0.25(-8.91%)
Aug 22, 2022 2.500 2.800 2.490 2.750 2,959,936 +0.14(+5.36%)
Aug 19, 2022 2.670 2.700 2.480 2.610 3,806,837 +0.07(+2.76%)
Aug 18, 2022 2.680 2.720 2.500 2.540 4,755,326 -0.12(-4.51%)
Aug 17, 2022 2.900 2.920 2.600 2.660 2,451,304 -0.27(-9.22%)
Aug 16, 2022 3.110 3.190 2.910 2.930 2,410,901 -0.13(-4.25%)
Aug 15, 2022 3.000 3.250 2.980 3.060 1,590,674 +0.10(+3.38%)
Aug 12, 2022 2.910 2.985 2.650 2.960 2,361,037 +0.17(+6.09%)
Aug 11, 2022 2.990 2.990 2.750 2.790 2,189,673 -0.05(-1.76%)
Aug 10, 2022 2.770 2.900 2.620 2.840 4,310,869 +0.21(+7.98%)
Aug 09, 2022 2.740 2.770 2.600 2.630 1,191,941 -0.13(-4.71%)
Aug 08, 2022 2.860 3.070 2.740 2.760 2,434,153 +0.03(+1.10%)
Aug 05, 2022 3.050 3.099 2.700 2.730 2,649,877 -0.28(-9.30%)
Aug 04, 2022 2.910 3.500 2.905 3.010 2,209,195 +0.10(+3.44%)
Aug 03, 2022 2.950 2.990 2.850 2.910 1,528,900 -0.04(-1.36%)
Aug 02, 2022 2.630 3.200 2.600 2.950 4,248,448 +0.30(+11.32%)
Aug 01, 2022 2.620 2.660 2.480 2.650 1,795,235 -0.01(-0.38%)
Jul 29, 2022 2.670 2.840 2.575 2.660 6,443,764 -0.03(-1.12%)
Jul 28, 2022 2.090 2.730 2.090 2.690 5,952,297 +0.59(+28.10%)
Jul 27, 2022 2.070 2.100 2.024 2.100 1,704,753 +0.05(+2.44%)
Jul 26, 2022 2.320 2.320 2.030 2.050 1,822,395 -0.24(-10.48%)
Jul 25, 2022 2.080 2.450 2.000 2.290 4,141,599 +0.23(+11.17%)
Jul 22, 2022 2.130 2.265 2.030 2.060 2,337,674 -0.04(-1.90%)
Jul 21, 2022 2.140 2.150 2.010 2.100 3,453,768 -0.04(-1.87%)
Jul 20, 2022 2.190 2.230 2.090 2.140 1,825,571 -0.04(-1.83%)
Jul 19, 2022 2.280 2.310 2.160 2.180 899,130 -0.06(-2.68%)
Jul 18, 2022 2.290 2.400 2.230 2.240 974,265 -0.02(-0.88%)
Jul 15, 2022 2.230 2.300 2.140 2.260 1,505,190 +0.11(+5.12%)
Jul 14, 2022 2.170 2.220 2.110 2.150 744,255 -0.07(-3.15%)
Jul 13, 2022 2.190 2.330 2.180 2.220 724,406 -0.06(-2.63%)
Jul 12, 2022 2.260 2.320 2.160 2.280 490,550 +0.00(+0.00%)
Jul 11, 2022 2.420 2.432 2.230 2.280 988,096 -0.20(-8.06%)
Jul 08, 2022 2.370 2.530 2.330 2.480 1,384,375 +0.07(+2.90%)
Jul 07, 2022 2.200 2.505 2.200 2.410 1,450,578 +0.20(+9.05%)
Jul 06, 2022 2.220 2.320 2.180 2.210 928,460 -0.03(-1.34%)
Jul 05, 2022 2.170 2.250 2.060 2.240 1,126,044 +0.02(+0.90%)
Jul 01, 2022 2.180 2.280 2.130 2.220 1,184,113 +0.00(+0.00%)
Jun 30, 2022 2.160 2.230 2.065 2.220 1,837,927 +0.06(+2.78%)
Jun 29, 2022 2.230 2.270 2.090 2.160 2,510,890 -0.11(-4.85%)
Jun 28, 2022 2.500 2.500 2.260 2.270 4,008,249 -0.20(-8.10%)
Jun 27, 2022 2.750 2.820 2.440 2.470 2,314,442 -0.27(-9.85%)
Jun 24, 2022 3.040 3.055 2.720 2.740 19,168,084 -0.29(-9.57%)
Jun 23, 2022 2.840 3.155 2.800 3.030 3,084,647 +0.19(+6.69%)
Jun 22, 2022 2.800 2.955 2.730 2.840 4,764,619 -0.03(-1.05%)
Jun 21, 2022 3.000 3.149 2.790 2.870 9,100,291 -0.02(-0.69%)
Jun 17, 2022 2.740 2.920 2.720 2.890 6,979,475 +0.13(+4.71%)
Jun 16, 2022 2.640 2.800 2.610 2.760 6,358,698 +0.10(+3.76%)
Jun 15, 2022 2.650 2.730 2.490 2.660 6,867,909 +0.18(+7.26%)
Jun 14, 2022 2.500 2.600 2.340 2.480 3,031,476 +0.01(+0.40%)
Jun 13, 2022 2.550 2.660 2.400 2.470 3,719,786 -0.19(-7.14%)
Jun 10, 2022 2.910 3.030 2.570 2.660 6,510,574 -0.31(-10.44%)
Jun 09, 2022 3.340 3.440 2.910 2.970 12,754,118 -0.33(-10.00%)
Jun 08, 2022 4.270 4.820 2.990 3.300 26,843,258 -0.88(-21.05%)
Jun 07, 2022 4.520 4.570 3.900 4.180 2,200,667 -0.43(-9.33%)
Jun 06, 2022 5.200 5.760 4.540 4.610 1,655,427 -0.45(-8.89%)
Jun 03, 2022 5.160 5.210 4.885 5.060 879,576 -0.14(-2.69%)
Jun 02, 2022 4.870 5.225 4.820 5.200 1,339,957 +0.33(+6.78%)
Jun 01, 2022 5.000 5.075 4.760 4.870 987,507 -0.13(-2.60%)
May 31, 2022 4.800 5.140 4.735 5.000 1,751,192 +0.24(+5.04%)
May 27, 2022 4.570 4.850 4.570 4.760 740,491 +0.19(+4.16%)
May 26, 2022 4.330 4.610 4.270 4.570 583,789 +0.27(+6.28%)
May 25, 2022 4.090 4.300 4.060 4.300 465,526 +0.18(+4.37%)
May 24, 2022 4.430 4.450 4.110 4.120 716,819 -0.38(-8.44%)
May 23, 2022 4.680 4.680 4.320 4.500 929,163 -0.06(-1.32%)
May 20, 2022 4.400 4.560 4.270 4.560 741,486 +0.20(+4.59%)
May 19, 2022 4.050 4.360 4.050 4.360 583,228 +0.25(+6.08%)
May 18, 2022 3.920 4.340 3.880 4.110 792,235 +0.11(+2.75%)
May 17, 2022 3.950 4.310 3.780 4.000 1,834,178 +0.64(+19.05%)
May 16, 2022 3.680 3.830 3.270 3.360 1,129,819 -0.25(-6.93%)
May 13, 2022 3.400 3.640 3.310 3.610 1,022,012 +0.32(+9.73%)
May 12, 2022 3.000 3.370 2.950 3.290 1,545,489 +0.19(+6.30%)
May 11, 2022 3.500 3.500 3.090 3.095 1,588,280 -0.47(-13.31%)
May 10, 2022 4.200 4.235 3.550 3.570 2,052,593 -0.62(-14.80%)
May 09, 2022 4.630 4.630 4.180 4.190 939,138 -0.54(-11.42%)
May 06, 2022 4.940 4.940 4.612 4.730 459,959 -0.21(-4.25%)
May 05, 2022 5.180 5.260 4.810 4.940 562,952 -0.37(-6.97%)
May 04, 2022 4.990 5.320 4.810 5.310 820,781 +0.32(+6.41%)
May 03, 2022 5.110 5.150 4.870 4.990 678,534 -0.12(-2.35%)
May 02, 2022 4.950 5.120 4.790 5.110 972,499 +0.15(+3.02%)
Apr 29, 2022 4.960 5.020 4.830 4.960 756,306 +0.02(+0.40%)
Apr 28, 2022 4.940 4.970 4.640 4.940 684,038 +0.06(+1.23%)
Apr 27, 2022 4.800 4.980 4.680 4.880 873,419 +0.15(+3.17%)
Apr 26, 2022 4.880 5.120 4.660 4.730 843,448 -0.18(-3.67%)
Apr 25, 2022 4.860 5.080 4.760 4.910 830,375 -0.06(-1.21%)
Apr 22, 2022 5.200 5.370 4.800 4.970 866,107 -0.27(-5.15%)
Apr 21, 2022 5.930 6.020 5.230 5.240 796,262 -0.68(-11.49%)
Apr 20, 2022 5.870 6.050 5.700 5.920 920,528 +0.08(+1.37%)
Apr 19, 2022 5.800 5.960 5.730 5.840 646,737 +0.10(+1.74%)
Apr 18, 2022 5.630 5.935 5.550 5.740 587,944 +0.05(+0.88%)
Apr 14, 2022 5.570 5.770 5.380 5.690 690,244 +0.16(+2.89%)
Apr 13, 2022 5.360 5.555 5.241 5.530 635,723 +0.14(+2.60%)
Apr 12, 2022 5.450 5.640 5.370 5.390 882,586 -0.05(-0.92%)
Apr 11, 2022 5.490 5.720 5.410 5.440 648,334 -0.11(-1.98%)
Apr 08, 2022 5.550 5.725 5.430 5.550 844,947 -0.05(-0.89%)
Apr 07, 2022 5.800 5.820 5.520 5.600 732,272 -0.23(-3.95%)
Apr 06, 2022 5.850 5.920 5.670 5.830 989,589 -0.10(-1.69%)
Apr 05, 2022 6.020 6.060 5.712 5.930 1,053,137 -0.08(-1.33%)
Apr 04, 2022 6.000 6.100 5.795 6.010 965,951 +0.08(+1.35%)
Apr 01, 2022 6.560 6.680 5.610 5.930 2,538,645 -0.77(-11.49%)
Mar 31, 2022 6.860 6.865 6.505 6.700 1,251,326 -0.14(-2.05%)
Mar 30, 2022 6.600 6.950 6.310 6.840 2,791,198 -0.58(-7.82%)
Mar 29, 2022 7.240 7.610 7.240 7.420 1,381,803 +0.25(+3.49%)
Mar 28, 2022 7.070 7.370 7.020 7.170 662,120 -0.04(-0.55%)
Mar 25, 2022 7.780 7.800 7.020 7.210 1,041,699 -0.55(-7.09%)
Mar 24, 2022 7.640 8.000 7.550 7.760 929,608 +0.38(+5.15%)
Mar 23, 2022 7.210 7.740 7.130 7.380 779,725 +0.17(+2.36%)
Mar 22, 2022 6.920 7.490 6.920 7.210 1,367,874 +0.32(+4.64%)
Mar 21, 2022 7.200 7.420 6.880 6.890 1,293,071 -0.27(-3.77%)
Mar 18, 2022 7.100 7.460 6.910 7.160 4,649,720 +0.07(+0.99%)
Mar 17, 2022 7.230 7.430 6.970 7.090 1,465,689 -0.20(-2.74%)
Mar 16, 2022 7.690 7.970 7.230 7.290 1,765,158 -0.36(-4.71%)
Mar 15, 2022 7.440 7.880 7.400 7.650 988,830 +0.11(+1.46%)
Mar 14, 2022 7.610 8.080 7.340 7.540 1,898,949 -0.16(-2.08%)
Mar 11, 2022 9.420 9.490 7.361 7.700 4,218,324 -1.77(-18.69%)
Mar 10, 2022 8.650 9.540 8.390 9.470 2,118,060 +0.76(+8.73%)
Mar 09, 2022 8.070 8.894 8.030 8.710 1,747,495 +0.74(+9.28%)
Mar 08, 2022 7.450 8.120 7.200 7.970 1,883,114 +0.48(+6.41%)
Mar 07, 2022 6.510 8.270 6.500 7.490 3,746,933 +0.98(+15.05%)
Mar 04, 2022 7.290 7.320 6.410 6.510 956,366 -0.80(-10.94%)
Mar 03, 2022 7.280 7.360 7.121 7.310 511,566 +0.08(+1.11%)
Mar 02, 2022 7.000 7.340 6.940 7.230 614,195 +0.24(+3.43%)
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.