Skip to main content

Inseego Corp (NQ: INSG )

2.800 -0.060 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.6300 0.6595 0.6200 0.6436 842,060 -0.01(-1.73%)
Jun 29, 2023 0.5903 0.6771 0.5850 0.6549 1,274,871 +0.06(+9.72%)
Jun 28, 2023 0.5741 0.6069 0.5700 0.5969 1,661,384 +0.02(+3.97%)
Jun 27, 2023 0.6470 0.6579 0.5741 0.5741 2,100,271 -0.06(-9.87%)
Jun 26, 2023 0.6900 0.6900 0.5700 0.6370 2,413,642 -0.02(-3.48%)
Jun 23, 2023 0.7500 0.7890 0.6600 0.6600 13,301,855 -0.10(-12.65%)
Jun 22, 2023 0.7280 0.7625 0.7000 0.7556 893,920 +0.02(+3.25%)
Jun 21, 2023 0.8000 0.8100 0.7300 0.7318 1,138,548 -0.06(-8.08%)
Jun 20, 2023 0.8257 0.8300 0.7796 0.7961 974,953 -0.04(-4.34%)
Jun 16, 2023 0.8865 0.8939 0.8200 0.8322 1,936,536 -0.04(-4.05%)
Jun 15, 2023 0.8600 0.8899 0.8400 0.8673 924,451 +0.00(+0.15%)
Jun 14, 2023 0.9500 0.9495 0.8500 0.8660 821,901 -0.06(-6.85%)
Jun 13, 2023 0.9100 0.9390 0.8200 0.9297 944,690 +0.03(+3.30%)
Jun 12, 2023 0.8503 0.9100 0.7626 0.9000 1,542,643 +0.05(+5.56%)
Jun 09, 2023 0.8720 0.8800 0.8500 0.8526 538,516 -0.02(-2.80%)
Jun 08, 2023 0.9400 0.9650 0.8500 0.8772 1,542,320 -0.07(-7.66%)
Jun 07, 2023 0.9900 1.025 0.9420 0.9500 927,757 -0.05(-5.00%)
Jun 06, 2023 1.000 1.040 0.9825 1.000 591,846 +0.00(+0.00%)
Jun 05, 2023 1.070 1.107 0.9900 1.000 790,851 -0.09(-8.26%)
Jun 02, 2023 1.100 1.150 1.030 1.090 1,127,243 +0.04(+3.81%)
Jun 01, 2023 1.050 1.080 1.000 1.050 723,319 -0.02(-1.87%)
May 31, 2023 1.080 1.139 1.030 1.070 855,477 +0.00(+0.00%)
May 30, 2023 1.010 1.100 0.9835 1.070 1,250,524 +0.06(+5.94%)
May 26, 2023 0.9500 1.050 0.9200 1.010 633,289 +0.05(+5.22%)
May 25, 2023 1.010 1.010 0.9045 0.9599 558,962 -0.04(-3.85%)
May 24, 2023 0.9800 1.030 0.9704 0.9983 769,330 +0.01(+0.90%)
May 23, 2023 0.9800 1.050 0.9800 0.9894 812,002 -0.03(-3.00%)
May 22, 2023 1.030 1.040 0.9510 1.020 1,098,210 -0.02(-1.92%)
May 19, 2023 1.070 1.130 1.030 1.040 808,413 -0.04(-3.70%)
May 18, 2023 1.080 1.150 1.040 1.080 1,500,198 +0.01(+0.93%)
May 17, 2023 1.010 1.080 1.000 1.070 845,120 +0.06(+5.94%)
May 16, 2023 1.060 1.060 1.010 1.010 758,467 -0.03(-2.88%)
May 15, 2023 0.9200 1.050 0.9049 1.040 808,823 +0.12(+13.01%)
May 12, 2023 0.9100 0.9300 0.8800 0.9203 560,494 +0.00(+0.02%)
May 11, 2023 0.9500 0.9660 0.8706 0.9201 1,074,334 -0.05(-5.14%)
May 10, 2023 1.020 1.040 0.9611 0.9700 993,794 -0.08(-7.62%)
May 09, 2023 1.150 1.166 1.000 1.050 2,021,862 -0.13(-11.02%)
May 08, 2023 0.9000 1.230 0.8900 1.180 5,523,638 +0.29(+32.58%)
May 05, 2023 0.8200 0.8990 0.7821 0.8900 2,221,616 +0.07(+7.88%)
May 04, 2023 0.6532 0.9100 0.6400 0.8250 18,075,292 +0.28(+52.66%)
May 03, 2023 0.5686 0.5830 0.5404 0.5404 776,030 -0.02(-4.35%)
May 02, 2023 0.5857 0.5880 0.5620 0.5650 309,685 -0.02(-3.02%)
May 01, 2023 0.5900 0.6000 0.5794 0.5826 353,170 -0.02(-3.22%)
Apr 28, 2023 0.5800 0.6467 0.5790 0.6020 267,080 -0.00(-0.59%)
Apr 27, 2023 0.5800 0.6140 0.5707 0.6056 262,787 +0.02(+3.70%)
Apr 26, 2023 0.6100 0.6177 0.5810 0.5840 319,144 -0.03(-4.93%)
Apr 25, 2023 0.6660 0.6700 0.6098 0.6143 305,575 -0.03(-4.00%)
Apr 24, 2023 0.6572 0.6962 0.6300 0.6399 263,460 -0.02(-2.63%)
Apr 21, 2023 0.6300 0.6689 0.6013 0.6572 1,132,470 +0.06(+10.68%)
Apr 20, 2023 0.6500 0.6505 0.5790 0.5938 580,248 -0.05(-8.46%)
Apr 19, 2023 0.6493 0.6550 0.6302 0.6487 405,014 +0.00(+0.11%)
Apr 18, 2023 0.6700 0.6934 0.6168 0.6480 487,088 -0.01(-2.11%)
Apr 17, 2023 0.6460 0.6999 0.6340 0.6620 626,888 +0.01(+1.50%)
Apr 14, 2023 0.6500 0.6734 0.6350 0.6522 487,922 +0.00(+0.02%)
Apr 13, 2023 0.5860 0.6875 0.5860 0.6521 1,361,549 +0.07(+11.28%)
Apr 12, 2023 0.6142 0.6142 0.5830 0.5860 386,281 -0.02(-3.81%)
Apr 11, 2023 0.6300 0.6300 0.6040 0.6092 521,937 +0.01(+0.91%)
Apr 10, 2023 0.5770 0.6100 0.5601 0.6037 1,041,719 +0.03(+5.91%)
Apr 06, 2023 0.4869 0.5783 0.4700 0.5700 918,493 +0.08(+16.40%)
Apr 05, 2023 0.5340 0.5357 0.4810 0.4897 1,476,125 -0.04(-7.71%)
Apr 04, 2023 0.5699 0.5700 0.5300 0.5306 922,053 -0.02(-4.34%)
Apr 03, 2023 0.5900 0.5900 0.5503 0.5547 622,433 -0.03(-4.76%)
Mar 31, 2023 0.5700 0.5850 0.5692 0.5824 588,844 +0.01(+1.38%)
Mar 30, 2023 0.5800 0.5830 0.5707 0.5745 454,276 -0.01(-0.95%)
Mar 29, 2023 0.5800 0.5875 0.5668 0.5800 754,186 +0.00(+0.14%)
Mar 28, 2023 0.5800 0.5817 0.5675 0.5792 376,573 -0.00(-0.43%)
Mar 27, 2023 0.5759 0.5890 0.5714 0.5817 563,510 +0.02(+2.92%)
Mar 24, 2023 0.5879 0.5895 0.5503 0.5652 752,339 -0.02(-3.66%)
Mar 23, 2023 0.6000 0.6100 0.5803 0.5867 537,054 -0.01(-1.61%)
Mar 22, 2023 0.6200 0.6200 0.5923 0.5963 555,068 -0.01(-1.18%)
Mar 21, 2023 0.6048 0.6110 0.5929 0.6034 811,919 +0.01(+1.41%)
Mar 20, 2023 0.6300 0.6300 0.5864 0.5950 727,985 -0.02(-3.72%)
Mar 17, 2023 0.6300 0.6398 0.6100 0.6180 1,159,684 -0.01(-1.12%)
Mar 16, 2023 0.6068 0.6300 0.6065 0.6250 873,354 +0.01(+1.96%)
Mar 15, 2023 0.6400 0.6400 0.6006 0.6130 797,708 -0.02(-3.40%)
Mar 14, 2023 0.6700 0.6730 0.6200 0.6346 820,067 -0.02(-3.79%)
Mar 13, 2023 0.6551 0.6788 0.6400 0.6596 495,983 +0.00(+0.69%)
Mar 10, 2023 0.7600 0.7800 0.6300 0.6551 1,361,109 -0.09(-12.66%)
Mar 09, 2023 0.8000 0.8098 0.7501 0.7501 545,860 -0.04(-5.60%)
Mar 08, 2023 0.8200 0.8373 0.7900 0.7946 415,899 -0.03(-3.19%)
Mar 07, 2023 0.8300 0.8499 0.8002 0.8208 452,729 -0.01(-1.18%)
Mar 06, 2023 0.8185 0.8860 0.8185 0.8306 414,048 +0.01(+1.29%)
Mar 03, 2023 0.8000 0.8400 0.8000 0.8200 471,698 +0.01(+1.25%)
Mar 02, 2023 0.8300 0.8300 0.7500 0.8099 1,357,134 -0.04(-4.77%)
Mar 01, 2023 0.8955 0.9100 0.8505 0.8505 413,427 -0.04(-5.03%)
Feb 28, 2023 0.8800 0.9118 0.8735 0.8955 329,168 +0.02(+2.52%)
Feb 27, 2023 0.8790 0.8978 0.8601 0.8735 393,617 -0.01(-0.63%)
Feb 24, 2023 0.8900 0.9289 0.8522 0.8790 475,320 -0.03(-2.79%)
Feb 23, 2023 0.9100 0.9387 0.8868 0.9042 353,495 -0.01(-1.12%)
Feb 22, 2023 0.9200 0.9420 0.9000 0.9144 292,634 +0.01(+0.92%)
Feb 21, 2023 0.9578 0.9578 0.9010 0.9061 558,390 -0.05(-4.93%)
Feb 17, 2023 0.9600 0.9747 0.9000 0.9531 474,401 +0.01(+0.94%)
Feb 16, 2023 0.9800 0.9853 0.9304 0.9442 322,909 -0.04(-4.13%)
Feb 15, 2023 0.9300 0.9883 0.9306 0.9849 592,942 +0.04(+4.65%)
Feb 14, 2023 0.9383 0.9798 0.9010 0.9411 423,563 -0.01(-0.75%)
Feb 13, 2023 0.9500 0.9700 0.9010 0.9482 420,540 -0.00(-0.20%)
Feb 10, 2023 0.9900 0.9900 0.9302 0.9501 534,934 -0.01(-1.04%)
Feb 09, 2023 1.080 1.099 0.9550 0.9601 719,880 -0.11(-10.27%)
Feb 08, 2023 1.100 1.159 1.070 1.070 323,600 -0.06(-5.31%)
Feb 07, 2023 1.130 1.150 1.060 1.130 612,651 +0.00(+0.00%)
Feb 06, 2023 1.180 1.200 1.120 1.130 505,928 -0.05(-4.24%)
Feb 03, 2023 1.210 1.280 1.180 1.180 545,155 -0.07(-5.60%)
Feb 02, 2023 1.190 1.300 1.190 1.250 884,653 +0.07(+5.93%)
Feb 01, 2023 1.140 1.200 1.140 1.180 557,801 +0.02(+1.72%)
Jan 31, 2023 1.120 1.160 1.120 1.160 397,288 +0.04(+3.57%)
Jan 30, 2023 1.170 1.180 1.110 1.120 695,577 -0.05(-4.27%)
Jan 27, 2023 1.120 1.180 1.090 1.170 817,681 +0.06(+5.41%)
Jan 26, 2023 1.080 1.150 1.080 1.110 547,998 +0.05(+4.72%)
Jan 25, 2023 1.040 1.070 0.9911 1.060 494,043 +0.02(+1.92%)
Jan 24, 2023 1.010 1.080 1.010 1.040 459,268 +0.01(+0.97%)
Jan 23, 2023 0.9700 1.050 0.9525 1.030 815,315 +0.06(+5.74%)
Jan 20, 2023 0.9800 1.050 0.9192 0.9741 1,680,315 +0.01(+1.46%)
Jan 19, 2023 1.110 1.110 0.9600 0.9601 1,007,653 -0.15(-13.50%)
Jan 18, 2023 1.140 1.170 1.100 1.110 706,844 +0.01(+0.91%)
Jan 17, 2023 1.150 1.150 1.090 1.100 610,903 -0.04(-3.51%)
Jan 13, 2023 1.160 1.200 1.080 1.140 1,050,260 -0.05(-4.20%)
Jan 12, 2023 1.100 1.200 1.070 1.190 981,283 +0.15(+14.42%)
Jan 11, 2023 1.020 1.140 1.020 1.040 1,008,443 +0.03(+2.97%)
Jan 10, 2023 1.000 1.140 0.9597 1.010 906,159 +0.00(+0.00%)
Jan 09, 2023 0.9500 1.100 0.9400 1.010 1,315,477 +0.12(+13.36%)
Jan 06, 2023 0.8700 0.9249 0.8210 0.8910 542,567 +0.04(+4.13%)
Jan 05, 2023 0.8900 0.9000 0.8400 0.8557 471,278 -0.02(-2.06%)
Jan 04, 2023 0.8900 0.9200 0.8613 0.8737 789,462 -0.00(-0.33%)
Jan 03, 2023 0.8500 0.9124 0.8489 0.8766 674,136 +0.03(+4.05%)
Dec 30, 2022 0.8199 0.8482 0.7801 0.8425 844,788 +0.02(+2.87%)
Dec 29, 2022 0.7700 0.8200 0.7500 0.8190 1,467,300 +0.05(+6.74%)
Dec 28, 2022 0.7600 0.7850 0.7513 0.7673 746,185 +0.01(+1.24%)
Dec 27, 2022 0.8034 0.8206 0.7510 0.7579 974,863 -0.07(-8.49%)
Dec 23, 2022 0.8300 0.8339 0.7900 0.8282 444,287 -0.02(-2.12%)
Dec 22, 2022 0.8800 0.8800 0.8000 0.8461 682,719 -0.02(-2.12%)
Dec 21, 2022 0.7800 0.8700 0.7734 0.8644 1,180,284 +0.09(+11.95%)
Dec 20, 2022 0.8500 0.8500 0.7711 0.7721 1,035,774 -0.07(-8.71%)
Dec 19, 2022 0.9200 0.9511 0.8330 0.8458 939,053 -0.05(-6.02%)
Dec 16, 2022 0.9701 0.9931 0.9000 0.9000 3,883,052 -0.05(-5.27%)
Dec 15, 2022 1.030 1.030 0.9418 0.9501 1,456,480 -0.10(-9.51%)
Dec 14, 2022 1.110 1.120 1.040 1.050 877,852 -0.06(-5.83%)
Dec 13, 2022 1.130 1.175 1.100 1.115 934,300 +0.01(+0.90%)
Dec 12, 2022 1.200 1.200 1.080 1.105 931,281 -0.10(-8.68%)
Dec 09, 2022 1.280 1.280 1.210 1.210 284,862 -0.07(-5.47%)
Dec 08, 2022 1.250 1.290 1.180 1.280 457,664 +0.04(+3.23%)
Dec 07, 2022 1.280 1.320 1.240 1.240 399,670 -0.07(-5.34%)
Dec 06, 2022 1.350 1.360 1.280 1.310 569,508 -0.03(-2.24%)
Dec 05, 2022 1.310 1.350 1.300 1.340 643,184 +0.02(+1.52%)
Dec 02, 2022 1.280 1.330 1.236 1.320 434,644 +0.04(+3.13%)
Dec 01, 2022 1.300 1.330 1.260 1.280 715,598 +0.01(+0.79%)
Nov 30, 2022 1.290 1.310 1.210 1.270 1,946,370 +0.00(+0.00%)
Nov 29, 2022 1.270 1.330 1.255 1.270 251,244 -0.01(-0.78%)
Nov 28, 2022 1.330 1.340 1.260 1.280 398,240 -0.05(-3.76%)
Nov 25, 2022 1.350 1.370 1.320 1.330 124,016 -0.05(-3.62%)
Nov 23, 2022 1.300 1.380 1.280 1.380 236,528 +0.07(+5.34%)
Nov 22, 2022 1.320 1.340 1.280 1.310 346,536 -0.02(-1.50%)
Nov 21, 2022 1.330 1.340 1.290 1.330 465,505 -0.01(-0.75%)
Nov 18, 2022 1.400 1.440 1.340 1.340 477,588 -0.04(-2.90%)
Nov 17, 2022 1.410 1.430 1.360 1.380 416,351 -0.02(-1.43%)
Nov 16, 2022 1.510 1.510 1.380 1.400 388,093 -0.14(-9.09%)
Nov 15, 2022 1.570 1.645 1.520 1.540 385,021 +0.05(+3.36%)
Nov 14, 2022 1.490 1.522 1.450 1.490 427,735 -0.02(-1.32%)
Nov 11, 2022 1.430 1.550 1.361 1.510 803,402 +0.10(+7.09%)
Nov 10, 2022 1.410 1.430 1.360 1.410 870,530 +0.10(+7.63%)
Nov 09, 2022 1.400 1.400 1.300 1.310 578,293 -0.09(-6.43%)
Nov 08, 2022 1.540 1.560 1.360 1.400 1,277,281 -0.14(-9.09%)
Nov 07, 2022 1.580 1.590 1.525 1.540 675,635 -0.01(-0.65%)
Nov 04, 2022 1.730 1.740 1.500 1.550 1,132,561 -0.14(-8.28%)
Nov 03, 2022 2.000 2.000 1.680 1.690 1,098,741 -0.50(-22.83%)
Nov 02, 2022 2.300 2.360 2.190 2.190 515,510 -0.12(-5.19%)
Nov 01, 2022 2.300 2.360 2.280 2.310 373,304 +0.05(+2.21%)
Oct 31, 2022 2.240 2.270 2.160 2.260 353,876 +0.03(+1.35%)
Oct 28, 2022 2.100 2.240 2.060 2.230 382,092 +0.15(+7.21%)
Oct 27, 2022 2.180 2.222 2.070 2.080 659,286 -0.05(-2.35%)
Oct 26, 2022 2.180 2.220 2.120 2.130 555,329 -0.04(-1.84%)
Oct 25, 2022 1.940 2.255 1.940 2.170 902,171 +0.24(+12.44%)
Oct 24, 2022 1.970 1.980 1.880 1.930 318,912 -0.04(-2.03%)
Oct 21, 2022 1.870 1.980 1.870 1.970 361,759 +0.11(+5.91%)
Oct 20, 2022 1.860 1.950 1.840 1.860 378,620 +0.00(+0.00%)
Oct 19, 2022 1.910 1.940 1.830 1.860 290,184 -0.08(-4.12%)
Oct 18, 2022 1.980 2.080 1.930 1.940 640,975 +0.03(+1.57%)
Oct 17, 2022 1.710 1.940 1.710 1.910 718,870 +0.23(+13.69%)
Oct 14, 2022 1.830 1.830 1.680 1.680 466,759 -0.12(-6.67%)
Oct 13, 2022 1.750 1.815 1.690 1.800 653,079 +0.01(+0.56%)
Oct 12, 2022 1.820 1.830 1.750 1.790 356,201 -0.04(-2.19%)
Oct 11, 2022 1.900 1.920 1.805 1.830 454,677 -0.10(-5.18%)
Oct 10, 2022 2.030 2.030 1.910 1.930 339,269 -0.11(-5.39%)
Oct 07, 2022 2.110 2.140 2.020 2.040 529,623 -0.10(-4.67%)
Oct 06, 2022 2.080 2.160 2.080 2.140 234,287 +0.01(+0.47%)
Oct 05, 2022 2.110 2.170 2.040 2.130 368,167 -0.06(-2.74%)
Oct 04, 2022 2.140 2.200 2.095 2.190 436,555 +0.12(+5.80%)
Oct 03, 2022 2.090 2.100 2.040 2.070 342,763 +0.00(+0.00%)
Sep 30, 2022 2.110 2.215 2.070 2.070 415,845 -0.06(-2.82%)
Sep 29, 2022 2.240 2.240 2.090 2.130 437,621 -0.15(-6.58%)
Sep 28, 2022 2.170 2.330 2.160 2.280 400,666 +0.12(+5.56%)
Sep 27, 2022 2.140 2.230 2.100 2.160 273,956 +0.04(+1.89%)
Sep 26, 2022 2.070 2.225 2.070 2.120 444,886 +0.01(+0.47%)
Sep 23, 2022 2.100 2.140 2.030 2.110 708,278 -0.04(-1.86%)
Sep 22, 2022 2.210 2.210 2.090 2.150 558,433 -0.08(-3.59%)
Sep 21, 2022 2.350 2.350 2.220 2.230 438,957 -0.10(-4.29%)
Sep 20, 2022 2.420 2.430 2.330 2.330 329,153 -0.13(-5.28%)
Sep 19, 2022 2.470 2.530 2.380 2.460 355,383 -0.06(-2.38%)
Sep 16, 2022 2.540 2.560 2.410 2.520 1,244,366 -0.07(-2.70%)
Sep 15, 2022 2.620 2.708 2.560 2.590 525,691 -0.04(-1.52%)
Sep 14, 2022 2.580 2.750 2.540 2.630 1,153,847 +0.04(+1.54%)
Sep 13, 2022 2.590 2.650 2.530 2.590 632,631 -0.11(-4.07%)
Sep 12, 2022 2.580 2.720 2.580 2.700 402,244 +0.11(+4.25%)
Sep 09, 2022 2.520 2.610 2.520 2.590 365,643 +0.08(+3.19%)
Sep 08, 2022 2.500 2.520 2.425 2.510 247,270 +0.00(+0.00%)
Sep 07, 2022 2.420 2.550 2.420 2.510 405,385 +0.05(+2.03%)
Sep 06, 2022 2.560 2.590 2.450 2.460 386,697 -0.07(-2.77%)
Sep 02, 2022 2.620 2.660 2.500 2.530 432,306 -0.08(-3.07%)
Sep 01, 2022 2.660 2.663 2.515 2.610 666,505 -0.09(-3.33%)
Aug 31, 2022 2.720 2.770 2.660 2.700 578,240 -0.02(-0.74%)
Aug 30, 2022 2.720 2.760 2.640 2.720 369,933 +0.03(+1.12%)
Aug 29, 2022 2.640 2.810 2.610 2.690 294,395 -0.01(-0.37%)
Aug 26, 2022 2.910 2.910 2.690 2.700 506,798 -0.22(-7.53%)
Aug 25, 2022 2.730 2.920 2.670 2.920 504,792 +0.24(+8.96%)
Aug 24, 2022 2.630 2.750 2.580 2.680 317,013 +0.02(+0.75%)
Aug 23, 2022 2.680 2.770 2.650 2.660 497,733 -0.04(-1.48%)
Aug 22, 2022 2.850 2.850 2.685 2.700 625,367 -0.13(-4.59%)
Aug 19, 2022 3.000 3.000 2.810 2.830 575,088 -0.19(-6.29%)
Aug 18, 2022 2.920 3.060 2.870 3.020 513,755 +0.11(+3.78%)
Aug 17, 2022 3.030 3.045 2.900 2.910 713,240 -0.12(-3.96%)
Aug 16, 2022 3.120 3.138 3.010 3.030 666,203 -0.12(-3.81%)
Aug 15, 2022 3.010 3.220 2.950 3.150 1,019,285 +0.17(+5.70%)
Aug 12, 2022 2.850 2.990 2.850 2.980 693,378 +0.15(+5.30%)
Aug 11, 2022 3.120 3.170 2.810 2.830 1,192,954 -0.29(-9.29%)
Aug 10, 2022 2.920 3.150 2.895 3.120 1,529,250 +0.30(+10.64%)
Aug 09, 2022 2.730 2.910 2.690 2.820 1,399,049 +0.22(+8.46%)
Aug 08, 2022 2.500 2.610 2.490 2.600 777,479 +0.13(+5.26%)
Aug 05, 2022 2.520 2.550 2.460 2.470 763,191 -0.05(-1.98%)
Aug 04, 2022 2.530 2.650 2.480 2.520 1,027,403 +0.01(+0.40%)
Aug 03, 2022 2.360 2.545 2.320 2.510 650,712 +0.17(+7.26%)
Aug 02, 2022 2.540 2.540 2.330 2.340 993,958 -0.25(-9.65%)
Aug 01, 2022 2.230 2.650 2.210 2.590 1,629,340 +0.36(+16.14%)
Jul 29, 2022 2.190 2.250 2.160 2.230 492,107 +0.07(+3.24%)
Jul 28, 2022 2.070 2.170 2.050 2.160 807,510 +0.09(+4.35%)
Jul 27, 2022 2.010 2.070 1.975 2.070 355,436 +0.06(+2.99%)
Jul 26, 2022 2.040 2.060 1.990 2.010 364,493 -0.06(-2.90%)
Jul 25, 2022 2.110 2.140 2.040 2.070 480,804 -0.06(-2.82%)
Jul 22, 2022 2.200 2.220 2.110 2.130 357,340 -0.09(-4.05%)
Jul 21, 2022 2.160 2.220 2.130 2.220 324,387 +0.07(+3.26%)
Jul 20, 2022 2.120 2.210 2.110 2.150 432,681 +0.05(+2.38%)
Jul 19, 2022 2.020 2.120 2.020 2.100 590,238 +0.11(+5.53%)
Jul 18, 2022 2.050 2.080 1.975 1.990 523,962 -0.04(-1.97%)
Jul 15, 2022 2.010 2.030 1.910 2.030 423,386 +0.08(+4.10%)
Jul 14, 2022 1.940 2.010 1.890 1.950 435,183 +0.00(+0.00%)
Jul 13, 2022 1.840 1.960 1.840 1.950 286,041 +0.03(+1.83%)
Jul 12, 2022 1.880 1.920 1.830 1.915 278,487 +0.04(+1.86%)
Jul 11, 2022 2.040 2.060 1.850 1.880 531,271 -0.18(-8.74%)
Jul 08, 2022 2.050 2.140 2.040 2.060 604,258 +0.01(+0.49%)
Jul 07, 2022 1.970 2.060 1.945 2.050 344,277 +0.08(+4.06%)
Jul 06, 2022 1.980 2.020 1.955 1.970 404,384 -0.02(-1.01%)
Jul 05, 2022 1.910 2.000 1.840 1.990 529,906 +0.04(+2.05%)
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.