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

Chargepoint Hldgs Inc (NY: CHPT )

1.270 +0.010 (+0.79%)
Official Closing Price Updated: 7:00 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 (%)
Mar 28, 2024 1.850 1.910 1.840 1.900 17,190,428 +0.00(+0.00%)
Mar 27, 2024 1.760 1.910 1.741 1.900 16,453,896 +0.16(+9.20%)
Mar 26, 2024 1.750 1.790 1.730 1.740 11,936,943 +0.01(+0.58%)
Mar 25, 2024 1.750 1.870 1.700 1.730 18,436,020 -0.01(-0.57%)
Mar 22, 2024 1.840 1.850 1.720 1.740 16,495,791 -0.15(-7.94%)
Mar 21, 2024 1.840 1.920 1.800 1.890 12,802,736 +0.06(+3.28%)
Mar 20, 2024 1.720 1.850 1.680 1.830 11,385,752 +0.12(+7.02%)
Mar 19, 2024 1.690 1.730 1.640 1.710 9,309,426 -0.01(-0.58%)
Mar 18, 2024 1.710 1.750 1.650 1.720 12,347,912 +0.04(+2.38%)
Mar 15, 2024 1.700 1.720 1.620 1.680 29,899,716 -0.01(-0.59%)
Mar 14, 2024 1.790 1.800 1.660 1.690 17,019,372 -0.09(-5.06%)
Mar 13, 2024 1.800 1.880 1.770 1.780 12,315,745 -0.05(-2.73%)
Mar 12, 2024 1.930 1.930 1.810 1.830 15,555,907 -0.09(-4.69%)
Mar 11, 2024 1.900 2.030 1.880 1.920 11,669,573 +0.00(+0.00%)
Mar 08, 2024 1.950 2.040 1.900 1.920 14,880,661 -0.03(-1.54%)
Mar 07, 2024 1.930 2.000 1.900 1.950 10,341,450 +0.02(+1.04%)
Mar 06, 2024 1.890 1.960 1.800 1.930 25,753,026 -0.07(-3.50%)
Mar 05, 2024 2.010 2.060 1.950 2.000 18,468,654 -0.07(-3.38%)
Mar 04, 2024 2.120 2.130 1.980 2.070 12,283,003 -0.01(-0.48%)
Mar 01, 2024 2.090 2.140 2.010 2.080 10,523,697 +0.01(+0.48%)
Feb 29, 2024 2.050 2.150 2.010 2.070 13,335,262 +0.08(+4.02%)
Feb 28, 2024 1.990 2.065 1.950 1.990 8,904,969 -0.02(-1.00%)
Feb 27, 2024 1.980 2.040 1.960 2.010 9,922,569 +0.05(+2.55%)
Feb 26, 2024 1.920 2.020 1.880 1.960 10,801,570 +0.06(+3.16%)
Feb 23, 2024 1.950 1.960 1.890 1.900 12,442,062 -0.02(-1.04%)
Feb 22, 2024 2.000 2.020 1.910 1.920 14,856,851 -0.01(-0.52%)
Feb 21, 2024 2.100 2.100 1.930 1.930 16,278,124 -0.13(-6.31%)
Feb 20, 2024 2.120 2.220 2.050 2.060 13,825,163 -0.08(-3.74%)
Feb 16, 2024 2.180 2.260 2.130 2.140 11,819,321 -0.11(-4.89%)
Feb 15, 2024 2.300 2.370 2.180 2.250 13,765,358 -0.07(-3.02%)
Feb 14, 2024 2.190 2.330 2.180 2.320 19,525,518 +0.26(+12.62%)
Feb 13, 2024 2.120 2.150 2.030 2.060 12,382,997 -0.21(-9.25%)
Feb 12, 2024 2.140 2.370 2.140 2.270 18,991,020 +0.12(+5.58%)
Feb 09, 2024 2.130 2.210 2.065 2.150 11,391,427 +0.05(+2.38%)
Feb 08, 2024 1.960 2.130 1.940 2.100 12,928,853 +0.15(+7.69%)
Feb 07, 2024 2.020 2.070 1.910 1.950 10,092,599 -0.07(-3.47%)
Feb 06, 2024 1.900 2.020 1.850 2.020 10,351,679 +0.14(+7.45%)
Feb 05, 2024 1.970 1.980 1.860 1.880 10,505,927 -0.11(-5.53%)
Feb 02, 2024 2.000 2.030 1.950 1.990 9,588,584 -0.06(-2.93%)
Feb 01, 2024 2.000 2.070 1.940 2.050 16,012,368 +0.15(+7.89%)
Jan 31, 2024 1.940 2.100 1.890 1.900 17,189,558 -0.04(-2.06%)
Jan 30, 2024 2.010 2.020 1.930 1.940 8,753,602 -0.10(-4.90%)
Jan 29, 2024 1.940 2.060 1.860 2.040 13,120,617 +0.10(+5.15%)
Jan 26, 2024 1.970 2.050 1.920 1.940 7,232,607 -0.02(-1.02%)
Jan 25, 2024 2.000 2.060 1.870 1.960 13,284,936 -0.07(-3.45%)
Jan 24, 2024 2.240 2.280 2.010 2.030 15,920,915 -0.13(-6.02%)
Jan 23, 2024 2.040 2.180 2.010 2.160 22,619,492 +0.20(+10.20%)
Jan 22, 2024 1.790 2.040 1.780 1.960 26,364,516 +0.22(+12.64%)
Jan 19, 2024 1.640 1.760 1.560 1.740 25,110,314 +0.09(+5.45%)
Jan 18, 2024 1.740 1.780 1.575 1.650 20,089,520 -0.07(-4.07%)
Jan 17, 2024 1.760 1.770 1.650 1.720 18,927,728 -0.08(-4.44%)
Jan 16, 2024 1.900 1.900 1.780 1.800 17,040,584 -0.10(-5.26%)
Jan 12, 2024 2.010 2.070 1.890 1.900 13,220,787 -0.11(-5.47%)
Jan 11, 2024 1.980 2.040 1.860 2.010 25,830,236 +0.07(+3.61%)
Jan 10, 2024 2.140 2.140 1.940 1.940 23,183,084 -0.19(-8.92%)
Jan 09, 2024 2.220 2.270 2.110 2.130 11,643,902 -0.10(-4.48%)
Jan 08, 2024 2.240 2.270 2.140 2.230 13,531,109 +0.00(+0.00%)
Jan 05, 2024 2.100 2.290 2.060 2.230 12,777,305 +0.12(+5.69%)
Jan 04, 2024 2.070 2.180 2.050 2.110 12,660,373 +0.05(+2.43%)
Jan 03, 2024 2.160 2.160 2.030 2.060 15,009,412 -0.11(-5.07%)
Jan 02, 2024 2.300 2.350 2.170 2.170 13,164,041 -0.17(-7.26%)
Dec 29, 2023 2.400 2.410 2.320 2.340 13,324,896 -0.08(-3.31%)
Dec 28, 2023 2.460 2.520 2.360 2.420 20,842,668 -0.06(-2.42%)
Dec 27, 2023 2.520 2.530 2.445 2.480 14,511,152 -0.01(-0.40%)
Dec 26, 2023 2.500 2.680 2.474 2.490 17,752,252 +0.02(+0.81%)
Dec 22, 2023 2.420 2.540 2.370 2.470 13,453,404 +0.03(+1.23%)
Dec 21, 2023 2.580 2.630 2.340 2.440 18,618,664 -0.04(-1.61%)
Dec 20, 2023 2.610 2.740 2.480 2.480 15,070,574 -0.15(-5.70%)
Dec 19, 2023 2.710 2.780 2.600 2.630 15,972,984 -0.05(-1.87%)
Dec 18, 2023 2.730 2.790 2.630 2.680 13,429,622 -0.04(-1.47%)
Dec 15, 2023 3.020 3.130 2.600 2.720 38,351,760 -0.18(-6.21%)
Dec 14, 2023 2.510 2.920 2.510 2.900 36,812,340 +0.50(+20.83%)
Dec 13, 2023 2.210 2.420 2.145 2.400 16,398,493 +0.18(+8.11%)
Dec 12, 2023 2.310 2.320 2.120 2.220 17,325,452 -0.11(-4.72%)
Dec 11, 2023 2.310 2.370 2.230 2.330 14,601,248 -0.02(-0.85%)
Dec 08, 2023 2.230 2.490 2.160 2.350 25,658,548 +0.10(+4.44%)
Dec 07, 2023 2.040 2.290 1.930 2.250 31,268,892 +0.20(+9.76%)
Dec 06, 2023 2.030 2.180 1.990 2.050 20,690,834 +0.06(+3.02%)
Dec 05, 2023 2.070 2.125 1.980 1.990 16,646,768 -0.10(-4.78%)
Dec 04, 2023 2.020 2.220 2.010 2.090 24,571,498 +0.07(+3.47%)
Dec 01, 2023 1.840 2.040 1.800 2.020 23,045,724 +0.16(+8.60%)
Nov 30, 2023 2.000 2.009 1.850 1.860 18,849,320 -0.10(-5.10%)
Nov 29, 2023 1.950 2.065 1.940 1.960 16,016,714 +0.03(+1.55%)
Nov 28, 2023 1.950 1.970 1.790 1.930 30,167,680 -0.06(-3.02%)
Nov 27, 2023 2.020 2.020 1.950 1.990 15,730,917 -0.05(-2.45%)
Nov 24, 2023 1.980 2.120 1.940 2.040 14,142,185 +0.07(+3.55%)
Nov 22, 2023 2.010 2.040 1.930 1.970 21,417,380 +0.00(+0.00%)
Nov 21, 2023 2.090 2.115 1.950 1.970 28,338,228 -0.15(-7.08%)
Nov 20, 2023 2.020 2.190 1.970 2.120 50,265,144 +0.10(+4.95%)
Nov 17, 2023 2.030 2.120 1.950 2.020 91,422,256 -1.11(-35.46%)
Nov 16, 2023 3.250 3.310 3.030 3.130 18,107,896 -0.19(-5.72%)
Nov 15, 2023 3.270 3.540 3.230 3.320 19,736,654 +0.09(+2.79%)
Nov 14, 2023 2.910 3.250 2.905 3.230 20,689,552 +0.48(+17.45%)
Nov 13, 2023 2.690 2.800 2.610 2.750 8,721,403 +0.04(+1.48%)
Nov 10, 2023 2.700 2.730 2.580 2.710 12,128,764 +0.02(+0.74%)
Nov 09, 2023 2.780 2.830 2.630 2.690 13,275,098 -0.05(-1.82%)
Nov 08, 2023 2.850 2.860 2.710 2.740 8,657,605 -0.09(-3.18%)
Nov 07, 2023 2.800 2.860 2.720 2.830 7,264,545 +0.01(+0.35%)
Nov 06, 2023 3.160 3.160 2.780 2.820 14,999,841 -0.26(-8.44%)
Nov 03, 2023 3.030 3.300 3.010 3.080 20,713,200 +0.19(+6.57%)
Nov 02, 2023 2.590 2.900 2.590 2.890 18,519,992 +0.38(+15.14%)
Nov 01, 2023 2.530 2.580 2.440 2.510 13,066,911 -0.03(-1.18%)
Oct 31, 2023 2.470 2.560 2.410 2.540 10,329,543 +0.08(+3.25%)
Oct 30, 2023 2.550 2.570 2.385 2.460 10,914,399 -0.03(-1.20%)
Oct 27, 2023 2.520 2.580 2.395 2.490 23,675,480 +0.00(+0.00%)
Oct 26, 2023 2.570 2.700 2.450 2.490 18,254,400 -0.12(-4.60%)
Oct 25, 2023 2.760 2.760 2.590 2.610 14,609,308 -0.16(-5.78%)
Oct 24, 2023 2.840 3.050 2.760 2.770 17,265,044 -0.03(-1.07%)
Oct 23, 2023 2.920 2.980 2.775 2.800 17,903,536 -0.17(-5.72%)
Oct 20, 2023 3.010 3.170 2.940 2.970 18,672,296 -0.14(-4.50%)
Oct 19, 2023 3.280 3.290 3.080 3.110 18,320,408 -0.13(-4.01%)
Oct 18, 2023 3.560 3.610 3.230 3.240 19,855,960 -0.40(-10.99%)
Oct 17, 2023 3.340 3.650 3.300 3.640 18,097,716 +0.26(+7.69%)
Oct 16, 2023 3.450 3.520 3.360 3.380 12,383,392 -0.06(-1.74%)
Oct 13, 2023 3.590 3.630 3.390 3.440 17,443,064 -0.14(-3.91%)
Oct 12, 2023 3.760 3.760 3.500 3.580 26,003,772 -0.20(-5.29%)
Oct 11, 2023 4.580 4.619 3.750 3.780 102,148,616 -0.71(-15.81%)
Oct 10, 2023 4.100 4.510 4.090 4.490 11,973,507 +0.40(+9.78%)
Oct 09, 2023 4.230 4.420 4.050 4.090 12,270,674 -0.22(-5.10%)
Oct 06, 2023 4.080 4.340 4.050 4.310 11,602,363 +0.15(+3.61%)
Oct 05, 2023 4.320 4.350 4.120 4.160 11,553,517 -0.24(-5.45%)
Oct 04, 2023 4.390 4.450 4.200 4.400 11,618,825 +0.02(+0.46%)
Oct 03, 2023 4.690 4.700 4.260 4.380 20,827,234 -0.37(-7.79%)
Oct 02, 2023 4.980 5.000 4.710 4.750 10,056,520 -0.22(-4.43%)
Sep 29, 2023 5.070 5.180 4.880 4.970 10,870,571 -0.01(-0.20%)
Sep 28, 2023 5.050 5.100 4.765 4.980 12,062,944 -0.04(-0.80%)
Sep 27, 2023 5.080 5.230 4.982 5.020 16,208,406 +0.17(+3.51%)
Sep 26, 2023 4.840 4.970 4.731 4.850 9,559,907 -0.07(-1.42%)
Sep 25, 2023 5.020 4.990 4.910 4.920 17,794,706 -0.10(-1.99%)
Sep 22, 2023 5.150 5.240 4.920 5.020 15,632,100 -0.07(-1.38%)
Sep 21, 2023 5.020 5.160 4.940 5.090 18,016,882 -0.09(-1.74%)
Sep 20, 2023 5.440 5.490 5.170 5.180 10,946,571 -0.19(-3.54%)
Sep 19, 2023 5.340 5.420 5.210 5.370 10,773,877 +0.00(+0.00%)
Sep 18, 2023 5.620 5.650 5.340 5.370 11,968,481 -0.25(-4.45%)
Sep 15, 2023 5.960 6.030 5.570 5.620 17,868,628 -0.43(-7.11%)
Sep 14, 2023 5.810 6.110 5.810 6.050 10,999,589 +0.25(+4.31%)
Sep 13, 2023 5.670 5.850 5.540 5.800 12,214,908 +0.13(+2.29%)
Sep 12, 2023 5.690 5.890 5.590 5.670 15,828,144 -0.08(-1.39%)
Sep 11, 2023 5.770 5.840 5.460 5.750 14,029,807 +0.03(+0.52%)
Sep 08, 2023 6.330 6.330 5.670 5.720 21,523,880 -0.57(-9.06%)
Sep 07, 2023 5.930 6.290 4.960 6.290 44,919,572 -0.77(-10.91%)
Sep 06, 2023 7.240 7.405 7.040 7.060 11,277,512 -0.20(-2.75%)
Sep 05, 2023 7.400 7.570 7.210 7.260 8,492,669 -0.18(-2.42%)
Sep 01, 2023 7.230 7.540 7.230 7.440 6,224,562 +0.28(+3.91%)
Aug 31, 2023 7.360 7.460 7.125 7.160 6,165,757 -0.16(-2.19%)
Aug 30, 2023 7.280 7.440 7.190 7.320 5,909,678 +0.08(+1.10%)
Aug 29, 2023 6.870 7.300 6.830 7.240 7,228,941 +0.31(+4.47%)
Aug 28, 2023 6.900 7.010 6.830 6.930 4,253,470 +0.10(+1.46%)
Aug 25, 2023 6.800 6.890 6.650 6.830 5,447,519 +0.04(+0.59%)
Aug 24, 2023 7.100 7.130 6.790 6.790 6,939,243 -0.28(-3.96%)
Aug 23, 2023 6.970 7.150 6.900 7.070 4,659,825 +0.05(+0.71%)
Aug 22, 2023 7.060 7.230 6.910 7.020 6,315,055 +0.05(+0.72%)
Aug 21, 2023 7.060 7.185 6.920 6.970 7,067,181 -0.09(-1.27%)
Aug 18, 2023 7.030 7.310 6.940 7.060 6,582,073 -0.14(-1.94%)
Aug 17, 2023 7.370 7.420 7.180 7.200 5,286,113 -0.09(-1.23%)
Aug 16, 2023 7.520 7.540 7.210 7.290 9,668,287 -0.30(-3.95%)
Aug 15, 2023 7.690 7.770 7.540 7.590 5,253,498 -0.22(-2.82%)
Aug 14, 2023 7.710 7.890 7.550 7.810 5,533,777 +0.00(+0.00%)
Aug 11, 2023 7.740 7.850 7.640 7.810 6,073,335 +0.00(+0.00%)
Aug 10, 2023 7.980 8.100 7.740 7.810 7,799,094 -0.16(-2.01%)
Aug 09, 2023 8.020 8.130 7.840 7.970 5,897,083 -0.02(-0.25%)
Aug 08, 2023 7.870 8.030 7.730 7.990 7,925,329 -0.02(-0.25%)
Aug 07, 2023 8.010 8.050 7.720 8.010 6,549,688 -0.04(-0.50%)
Aug 04, 2023 8.200 8.235 7.990 8.050 6,072,740 -0.06(-0.74%)
Aug 03, 2023 8.070 8.260 8.060 8.110 5,796,649 -0.01(-0.12%)
Aug 02, 2023 8.200 8.220 7.850 8.120 11,648,930 -0.28(-3.33%)
Aug 01, 2023 8.540 8.579 8.320 8.400 5,133,874 -0.26(-3.00%)
Jul 31, 2023 8.300 8.680 8.270 8.660 9,473,291 +0.43(+5.22%)
Jul 28, 2023 8.080 8.280 8.000 8.230 11,060,682 +0.30(+3.78%)
Jul 27, 2023 8.370 8.450 7.900 7.930 11,673,174 -0.29(-3.53%)
Jul 26, 2023 8.130 8.550 8.100 8.220 10,571,419 +0.10(+1.23%)
Jul 25, 2023 8.360 8.430 8.110 8.120 7,093,677 -0.22(-2.64%)
Jul 24, 2023 8.340 8.440 8.200 8.340 6,014,591 +0.01(+0.12%)
Jul 21, 2023 8.340 8.400 8.065 8.330 10,822,771 +0.07(+0.85%)
Jul 20, 2023 8.640 8.640 8.230 8.260 12,354,033 -0.43(-4.95%)
Jul 19, 2023 8.670 9.040 8.600 8.690 13,238,153 +0.14(+1.64%)
Jul 18, 2023 8.530 8.850 8.523 8.550 8,220,835 -0.11(-1.27%)
Jul 17, 2023 8.260 8.789 8.130 8.660 10,353,582 +0.40(+4.84%)
Jul 14, 2023 8.860 9.020 8.250 8.260 11,894,826 -0.59(-6.67%)
Jul 13, 2023 9.050 9.200 8.790 8.850 12,881,882 -0.14(-1.56%)
Jul 12, 2023 9.120 9.230 8.880 8.990 11,528,444 +0.06(+0.67%)
Jul 11, 2023 9.130 9.130 8.780 8.930 9,472,722 -0.09(-1.00%)
Jul 10, 2023 8.630 9.080 8.510 9.020 8,798,359 +0.35(+4.04%)
Jul 07, 2023 8.700 8.920 8.610 8.670 10,940,175 +0.01(+0.12%)
Jul 06, 2023 8.640 8.720 8.090 8.660 13,080,337 -0.19(-2.15%)
Jul 05, 2023 8.590 9.070 8.480 8.850 9,045,795 +0.15(+1.72%)
Jul 03, 2023 8.940 9.200 8.670 8.700 7,910,577 -0.09(-1.02%)
Jun 30, 2023 8.800 8.840 8.625 8.790 9,056,990 +0.10(+1.15%)
Jun 29, 2023 8.400 8.850 8.300 8.690 14,416,940 +0.33(+3.95%)
Jun 28, 2023 7.830 8.370 7.760 8.360 14,318,390 +0.49(+6.23%)
Jun 27, 2023 7.630 7.880 7.390 7.870 10,922,170 +0.45(+6.06%)
Jun 26, 2023 7.350 7.610 7.330 7.420 6,003,038 +0.06(+0.82%)
Jun 23, 2023 7.490 7.540 7.220 7.360 15,681,246 -0.24(-3.16%)
Jun 22, 2023 7.890 7.940 7.580 7.600 14,685,922 -0.39(-4.88%)
Jun 21, 2023 8.110 8.170 7.840 7.990 19,101,932 -0.21(-2.56%)
Jun 20, 2023 8.690 8.800 8.130 8.200 17,833,192 -0.68(-7.66%)
Jun 16, 2023 9.150 9.160 8.650 8.880 13,321,533 -0.17(-1.88%)
Jun 15, 2023 8.910 9.260 8.770 9.050 10,045,815 +0.00(+0.00%)
Jun 14, 2023 9.710 9.780 8.920 9.050 13,299,873 -0.57(-5.93%)
Jun 13, 2023 8.960 9.810 8.930 9.620 19,572,804 +0.72(+8.09%)
Jun 12, 2023 8.390 8.980 7.900 8.900 26,181,744 +0.56(+6.71%)
Jun 09, 2023 8.870 9.060 8.300 8.340 33,877,244 -1.27(-13.22%)
Jun 08, 2023 9.830 10.10 9.510 9.610 8,545,909 -0.17(-1.74%)
Jun 07, 2023 9.690 10.05 9.560 9.780 13,491,010 +0.31(+3.27%)
Jun 06, 2023 8.720 9.590 8.660 9.470 12,740,185 +0.72(+8.23%)
Jun 05, 2023 9.050 9.170 8.660 8.750 11,430,071 -0.32(-3.53%)
Jun 02, 2023 9.670 9.990 9.070 9.070 18,959,154 -0.68(-6.97%)
Jun 01, 2023 9.810 9.970 9.340 9.750 14,579,245 +0.08(+0.83%)
May 31, 2023 9.520 9.880 9.305 9.670 13,209,421 -0.02(-0.21%)
May 30, 2023 9.250 9.860 8.940 9.690 23,584,442 +1.20(+14.13%)
May 26, 2023 8.350 8.520 8.050 8.490 7,828,386 +0.17(+2.04%)
May 25, 2023 8.450 8.510 8.140 8.320 4,957,817 -0.04(-0.48%)
May 24, 2023 8.400 8.400 8.120 8.360 4,555,977 -0.13(-1.53%)
May 23, 2023 8.290 8.770 8.200 8.490 7,840,180 +0.18(+2.17%)
May 22, 2023 7.960 8.415 7.840 8.310 8,514,508 +0.38(+4.79%)
May 19, 2023 8.190 8.260 7.820 7.930 9,598,835 -0.25(-3.06%)
May 18, 2023 8.310 8.330 8.010 8.180 7,372,517 -0.15(-1.80%)
May 17, 2023 8.060 8.340 7.900 8.330 8,941,098 +0.32(+4.00%)
May 16, 2023 8.500 8.560 8.000 8.010 10,118,439 -0.62(-7.18%)
May 15, 2023 8.210 8.740 8.190 8.630 6,490,590 +0.40(+4.86%)
May 12, 2023 8.630 8.875 8.160 8.230 8,065,796 -0.35(-4.08%)
May 11, 2023 8.780 8.815 8.580 8.580 4,047,143 -0.19(-2.17%)
May 10, 2023 9.190 9.205 8.725 8.770 5,409,848 -0.24(-2.66%)
May 09, 2023 8.850 9.035 8.665 9.010 5,840,419 -0.05(-0.55%)
May 08, 2023 8.830 9.170 8.620 9.060 7,264,991 +0.29(+3.31%)
May 05, 2023 8.840 9.000 8.760 8.770 5,046,006 +0.06(+0.69%)
May 04, 2023 8.560 8.730 8.480 8.710 5,650,776 +0.15(+1.75%)
May 03, 2023 8.200 8.770 8.120 8.560 8,627,399 +0.32(+3.88%)
May 02, 2023 8.380 8.460 8.110 8.240 8,510,333 -0.22(-2.60%)
May 01, 2023 8.700 8.700 8.210 8.460 8,377,702 -0.21(-2.42%)
Apr 28, 2023 8.820 9.000 8.610 8.670 9,426,594 -0.24(-2.69%)
Apr 27, 2023 8.660 9.020 8.590 8.910 6,103,753 +0.37(+4.33%)
Apr 26, 2023 8.650 8.710 8.430 8.540 6,205,053 -0.06(-0.70%)
Apr 25, 2023 8.720 8.750 8.470 8.600 8,734,704 -0.24(-2.71%)
Apr 24, 2023 8.830 8.965 8.660 8.840 4,474,041 +0.00(+0.00%)
Apr 21, 2023 8.820 9.035 8.720 8.840 8,825,100 -0.02(-0.23%)
Apr 20, 2023 8.820 9.048 8.780 8.860 5,282,605 -0.19(-2.10%)
Apr 19, 2023 8.960 9.120 8.690 9.050 8,518,244 +0.00(+0.00%)
Apr 18, 2023 9.170 9.220 8.930 9.050 7,802,886 -0.13(-1.42%)
Apr 17, 2023 8.750 9.210 8.650 9.180 9,955,166 +0.46(+5.28%)
Apr 14, 2023 8.510 8.880 8.410 8.720 13,403,945 +0.17(+1.99%)
Apr 13, 2023 8.880 8.981 8.510 8.550 14,609,176 -0.23(-2.62%)
Apr 12, 2023 9.510 9.620 8.750 8.780 14,780,916 -0.48(-5.18%)
Apr 11, 2023 9.400 9.570 9.230 9.260 7,922,175 -0.09(-0.96%)
Apr 10, 2023 9.100 9.370 9.010 9.350 8,552,120 +0.16(+1.74%)
Apr 06, 2023 9.250 9.360 9.065 9.190 8,592,606 -0.15(-1.61%)
Apr 05, 2023 9.910 10.01 9.200 9.340 11,496,068 -0.68(-6.79%)
Apr 04, 2023 10.40 10.51 9.900 10.02 5,870,747 -0.29(-2.81%)
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.