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

Acutus Medical Inc (NQ: AFIB )

0.1665 +0.0031 (+1.90%)
Streaming Delayed Price Updated: 3:58 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 (%)
Oct 31, 2022 0.7400 0.7800 0.7300 0.7500 91,769 +0.02(+2.73%)
Oct 28, 2022 0.7500 0.7599 0.7000 0.7301 207,709 -0.01(-2.00%)
Oct 27, 2022 0.7900 0.8060 0.7400 0.7450 165,076 -0.06(-6.88%)
Oct 26, 2022 0.7400 0.8100 0.7411 0.8000 107,353 +0.03(+4.19%)
Oct 25, 2022 0.8800 0.8844 0.7678 0.7678 171,465 -0.10(-11.55%)
Oct 24, 2022 0.8600 0.9199 0.8400 0.8681 131,927 +0.04(+4.59%)
Oct 21, 2022 0.7700 0.8998 0.7700 0.8300 120,747 +0.04(+5.73%)
Oct 20, 2022 0.8192 0.9000 0.7796 0.7850 47,301 -0.05(-6.55%)
Oct 19, 2022 0.8100 0.8500 0.8100 0.8400 57,242 +0.03(+3.47%)
Oct 18, 2022 0.8116 0.8364 0.7927 0.8118 59,545 +0.04(+5.02%)
Oct 17, 2022 0.7600 0.8110 0.7600 0.7730 34,167 +0.01(+0.99%)
Oct 14, 2022 0.7700 0.8260 0.7614 0.7654 30,809 -0.02(-2.14%)
Oct 13, 2022 0.8450 0.8450 0.7501 0.7821 126,142 -0.02(-2.25%)
Oct 12, 2022 0.8000 0.8509 0.8000 0.8001 21,403 +0.00(+0.14%)
Oct 11, 2022 0.8517 0.8517 0.7700 0.7990 43,682 +0.01(+0.76%)
Oct 10, 2022 0.7400 0.8701 0.7400 0.7930 95,227 +0.06(+8.32%)
Oct 07, 2022 0.8200 0.8365 0.7320 0.7321 82,607 -0.11(-13.56%)
Oct 06, 2022 0.9200 0.9200 0.8060 0.8469 65,327 -0.03(-2.88%)
Oct 05, 2022 0.8623 0.9099 0.8623 0.8720 44,016 -0.02(-1.91%)
Oct 04, 2022 0.8500 0.9429 0.8455 0.8890 96,969 +0.02(+2.20%)
Oct 03, 2022 0.8700 0.9700 0.8200 0.8699 96,745 -0.01(-1.15%)
Sep 30, 2022 0.8800 0.9690 0.8800 0.8800 57,039 -0.03(-3.21%)
Sep 29, 2022 0.9184 0.9846 0.8800 0.9092 34,698 -0.02(-2.24%)
Sep 28, 2022 0.9100 0.9999 0.9100 0.9300 21,941 +0.02(+2.13%)
Sep 27, 2022 0.8672 0.9191 0.8385 0.9106 43,864 +0.08(+9.09%)
Sep 26, 2022 0.8500 0.8800 0.8100 0.8347 45,357 -0.04(-4.26%)
Sep 23, 2022 0.8800 0.8800 0.8166 0.8718 71,700 +0.00(+0.21%)
Sep 22, 2022 0.9600 0.9601 0.8700 0.8700 72,410 -0.09(-9.49%)
Sep 21, 2022 1.030 1.030 0.9500 0.9612 138,633 -0.10(-9.32%)
Sep 20, 2022 1.060 1.070 1.020 1.060 64,998 +0.00(+0.00%)
Sep 19, 2022 1.180 1.210 1.020 1.060 166,084 -0.11(-9.40%)
Sep 16, 2022 1.160 1.170 1.100 1.170 80,106 -0.02(-1.68%)
Sep 15, 2022 1.150 1.200 1.150 1.190 62,136 +0.04(+3.48%)
Sep 14, 2022 1.160 1.190 1.130 1.150 72,516 -0.01(-0.86%)
Sep 13, 2022 1.100 1.160 1.090 1.160 80,794 +0.06(+5.45%)
Sep 12, 2022 1.050 1.110 1.044 1.100 112,419 +0.03(+2.80%)
Sep 09, 2022 1.020 1.100 1.020 1.070 80,025 +0.02(+1.90%)
Sep 08, 2022 1.040 1.080 1.000 1.050 55,699 +0.03(+2.94%)
Sep 07, 2022 1.050 1.090 0.9801 1.020 323,165 -0.03(-2.86%)
Sep 06, 2022 1.060 1.120 1.030 1.050 126,073 +0.02(+1.94%)
Sep 02, 2022 1.100 1.160 1.030 1.030 283,139 -0.10(-8.85%)
Sep 01, 2022 1.170 1.200 1.080 1.130 254,878 -0.06(-5.04%)
Aug 31, 2022 1.290 1.290 1.160 1.190 136,452 -0.03(-2.46%)
Aug 30, 2022 1.280 1.350 1.210 1.220 102,044 -0.06(-4.69%)
Aug 29, 2022 1.300 1.340 1.260 1.280 67,033 -0.02(-1.54%)
Aug 26, 2022 1.370 1.400 1.280 1.300 88,927 -0.06(-4.41%)
Aug 25, 2022 1.330 1.390 1.300 1.360 119,281 +0.05(+3.82%)
Aug 24, 2022 1.270 1.320 1.270 1.310 88,623 +0.05(+3.97%)
Aug 23, 2022 1.280 1.340 1.260 1.260 113,554 -0.02(-1.56%)
Aug 22, 2022 1.370 1.375 1.270 1.280 117,856 -0.10(-7.25%)
Aug 19, 2022 1.540 1.540 1.380 1.380 113,958 -0.16(-10.39%)
Aug 18, 2022 1.410 1.610 1.410 1.540 369,680 +0.12(+8.45%)
Aug 17, 2022 1.450 1.520 1.410 1.420 139,872 -0.03(-2.07%)
Aug 16, 2022 1.410 1.500 1.300 1.450 466,910 +0.00(+0.00%)
Aug 15, 2022 1.720 1.720 1.430 1.450 373,249 -0.21(-12.65%)
Aug 12, 2022 1.680 1.730 1.642 1.660 274,950 +0.00(+0.00%)
Aug 11, 2022 1.670 1.730 1.600 1.660 318,651 +0.05(+3.11%)
Aug 10, 2022 1.550 1.610 1.510 1.610 197,299 +0.10(+6.62%)
Aug 09, 2022 1.550 1.600 1.500 1.510 198,021 -0.03(-1.95%)
Aug 08, 2022 1.560 1.650 1.520 1.540 302,661 -0.02(-1.28%)
Aug 05, 2022 1.520 1.560 1.430 1.560 565,524 +0.08(+5.41%)
Aug 04, 2022 1.470 1.490 1.415 1.480 307,732 +0.04(+2.78%)
Aug 03, 2022 1.450 1.480 1.405 1.440 328,252 +0.03(+2.13%)
Aug 02, 2022 1.410 1.490 1.370 1.410 355,524 -0.02(-1.40%)
Aug 01, 2022 1.600 1.600 1.420 1.430 385,035 -0.13(-8.33%)
Jul 29, 2022 1.430 1.590 1.360 1.560 306,977 +0.12(+8.33%)
Jul 28, 2022 1.430 1.464 1.379 1.440 262,064 -0.05(-3.36%)
Jul 27, 2022 1.320 1.490 1.320 1.490 588,717 +0.17(+12.88%)
Jul 26, 2022 1.290 1.345 1.215 1.320 261,241 -0.02(-1.49%)
Jul 25, 2022 1.510 1.600 1.320 1.340 687,352 -0.24(-15.19%)
Jul 22, 2022 1.580 1.680 1.480 1.580 807,554 -0.07(-4.24%)
Jul 21, 2022 1.490 2.150 1.350 1.650 8,282,883 +0.26(+18.71%)
Jul 20, 2022 1.180 1.430 1.145 1.390 1,166,451 +0.24(+20.87%)
Jul 19, 2022 1.100 1.170 1.090 1.150 348,639 +0.07(+6.48%)
Jul 18, 2022 1.080 1.180 1.071 1.080 416,867 -0.05(-4.42%)
Jul 15, 2022 1.070 1.200 1.040 1.130 853,720 +0.07(+6.60%)
Jul 14, 2022 1.090 1.120 1.030 1.060 546,408 -0.03(-2.75%)
Jul 13, 2022 0.9800 1.120 0.9500 1.090 785,485 +0.09(+9.00%)
Jul 12, 2022 0.9100 1.020 0.8900 1.000 811,597 +0.08(+8.91%)
Jul 11, 2022 0.8308 0.9468 0.8200 0.9182 885,006 +0.06(+7.20%)
Jul 08, 2022 0.8172 0.9180 0.7567 0.8565 728,389 +0.04(+5.52%)
Jul 07, 2022 0.7700 0.8200 0.7601 0.8117 680,581 +0.05(+6.80%)
Jul 06, 2022 0.8300 0.8450 0.7534 0.7600 968,606 -0.11(-12.71%)
Jul 05, 2022 0.8210 0.9588 0.8210 0.8707 3,228,182 +0.06(+6.93%)
Jul 01, 2022 0.9500 1.050 0.8007 0.8143 3,473,427 -0.31(-27.29%)
Jun 30, 2022 1.020 1.145 1.000 1.120 6,060,522 +0.10(+9.80%)
Jun 29, 2022 0.9100 1.030 0.8730 1.020 4,705,989 +0.02(+2.00%)
Jun 28, 2022 0.8987 1.070 0.8700 1.000 11,350,897 -0.01(-0.99%)
Jun 27, 2022 1.060 1.215 0.8925 1.010 140,650,928 +0.47(+87.59%)
Jun 24, 2022 0.5401 0.5879 0.5384 0.5384 1,825,248 -0.01(-2.11%)
Jun 23, 2022 0.5700 0.5767 0.5323 0.5500 369,333 -0.03(-4.75%)
Jun 22, 2022 0.5212 0.5900 0.5212 0.5774 239,446 +0.05(+8.88%)
Jun 21, 2022 0.5000 0.5399 0.4920 0.5303 583,541 +0.04(+7.98%)
Jun 17, 2022 0.5100 0.5639 0.4892 0.4911 385,823 -0.01(-2.48%)
Jun 16, 2022 0.5400 0.5700 0.4800 0.5036 293,947 -0.05(-8.92%)
Jun 15, 2022 0.5500 0.5800 0.5500 0.5529 98,458 -0.01(-1.44%)
Jun 14, 2022 0.6030 0.6300 0.5500 0.5610 102,256 -0.02(-3.54%)
Jun 13, 2022 0.6015 0.6300 0.5500 0.5816 297,021 -0.06(-9.13%)
Jun 10, 2022 0.6736 0.7034 0.6200 0.6400 150,929 -0.02(-3.56%)
Jun 09, 2022 0.6500 0.6966 0.6057 0.6636 260,974 +0.02(+2.71%)
Jun 08, 2022 0.5968 0.6600 0.5919 0.6461 283,083 +0.04(+5.78%)
Jun 07, 2022 0.6256 0.6435 0.5900 0.6108 323,182 -0.01(-0.92%)
Jun 06, 2022 0.6249 0.6599 0.5875 0.6165 425,371 +0.01(+2.41%)
Jun 03, 2022 0.6400 0.6400 0.5712 0.6020 397,235 -0.03(-4.17%)
Jun 02, 2022 0.6586 0.6700 0.6101 0.6282 326,436 -0.01(-1.94%)
Jun 01, 2022 0.7189 0.7189 0.6284 0.6406 342,759 -0.05(-7.49%)
May 31, 2022 0.7100 0.7450 0.6656 0.6925 325,564 -0.01(-1.79%)
May 27, 2022 0.7100 0.7500 0.6500 0.7051 538,045 +0.01(+1.98%)
May 26, 2022 0.7100 0.7205 0.6601 0.6914 250,277 +0.02(+2.28%)
May 25, 2022 0.6867 0.7400 0.6531 0.6760 443,893 -0.01(-1.54%)
May 24, 2022 0.7300 0.7400 0.6500 0.6866 465,463 -0.06(-7.49%)
May 23, 2022 0.8100 0.8291 0.7100 0.7422 669,906 -0.05(-6.47%)
May 20, 2022 0.8800 0.9100 0.7730 0.7935 421,188 -0.06(-6.96%)
May 19, 2022 0.8600 0.9349 0.8500 0.8529 277,914 -0.02(-2.02%)
May 18, 2022 0.8700 0.9839 0.8600 0.8705 284,961 -0.03(-2.82%)
May 17, 2022 0.9100 0.9089 0.8400 0.8958 223,228 +0.05(+5.90%)
May 16, 2022 0.8772 0.9669 0.8370 0.8459 1,007,786 -0.04(-4.62%)
May 13, 2022 0.9888 0.9888 0.8601 0.8869 367,347 -0.05(-5.65%)
May 12, 2022 0.8645 0.9699 0.8645 0.9400 298,397 +0.04(+5.00%)
May 11, 2022 0.9715 0.9974 0.8407 0.8952 739,419 -0.09(-9.10%)
May 10, 2022 0.9500 1.020 0.9436 0.9848 365,185 +0.07(+7.09%)
May 09, 2022 1.020 1.090 0.9196 0.9196 966,979 -0.13(-12.42%)
May 06, 2022 1.010 1.100 0.9610 1.050 447,272 +0.00(+0.00%)
May 05, 2022 1.130 1.190 1.020 1.050 1,033,837 -0.09(-7.89%)
May 04, 2022 1.060 1.140 1.010 1.140 1,298,570 +0.04(+3.64%)
May 03, 2022 1.190 1.210 1.070 1.100 1,343,966 -0.09(-7.56%)
May 02, 2022 1.300 1.400 1.110 1.190 4,398,965 -0.09(-7.03%)
Apr 29, 2022 1.270 1.330 1.110 1.280 6,782,136 +0.08(+6.67%)
Apr 28, 2022 1.000 1.240 0.9431 1.200 9,748,491 +0.11(+10.09%)
Apr 27, 2022 1.240 1.290 0.9220 1.090 72,121,792 +0.29(+36.00%)
Apr 26, 2022 0.8300 0.9005 0.7605 0.8015 671,817 -0.00(-0.43%)
Apr 25, 2022 0.8715 0.8715 0.7700 0.8050 441,545 -0.00(-0.26%)
Apr 22, 2022 0.8745 0.8916 0.7700 0.8071 342,546 -0.05(-6.00%)
Apr 21, 2022 0.9900 0.9900 0.8470 0.8586 493,881 -0.12(-12.29%)
Apr 20, 2022 0.9906 0.9906 0.9397 0.9789 241,395 +0.01(+1.41%)
Apr 19, 2022 0.8800 1.020 0.8600 0.9653 914,737 +0.11(+13.39%)
Apr 18, 2022 0.9000 0.9600 0.8360 0.8513 423,065 -0.03(-3.81%)
Apr 14, 2022 0.8807 0.9476 0.8600 0.8850 600,695 -0.03(-3.63%)
Apr 13, 2022 0.9282 0.9600 0.8899 0.9183 493,418 +0.01(+1.65%)
Apr 12, 2022 1.020 1.040 0.9000 0.9034 627,140 -0.10(-9.66%)
Apr 11, 2022 1.100 1.105 1.000 1.000 281,487 -0.07(-6.54%)
Apr 08, 2022 1.130 1.150 1.060 1.070 300,509 -0.04(-3.60%)
Apr 07, 2022 1.140 1.170 1.100 1.110 312,904 -0.05(-4.31%)
Apr 06, 2022 1.200 1.200 1.160 1.160 367,021 -0.08(-6.45%)
Apr 05, 2022 1.300 1.300 1.200 1.240 310,713 -0.05(-3.88%)
Apr 04, 2022 1.310 1.350 1.240 1.290 492,439 -0.01(-0.77%)
Apr 01, 2022 1.390 1.450 1.300 1.300 397,950 -0.09(-6.47%)
Mar 31, 2022 1.700 1.747 1.360 1.390 835,248 -0.54(-27.98%)
Mar 30, 2022 1.900 2.150 1.900 1.930 447,098 +0.03(+1.58%)
Mar 29, 2022 1.890 1.969 1.890 1.900 226,536 +0.08(+4.40%)
Mar 28, 2022 1.770 1.830 1.740 1.820 188,260 +0.03(+1.68%)
Mar 25, 2022 1.950 1.980 1.780 1.790 141,600 -0.16(-8.21%)
Mar 24, 2022 1.840 1.965 1.790 1.950 138,302 +0.14(+7.73%)
Mar 23, 2022 1.930 1.930 1.790 1.810 207,955 -0.10(-5.24%)
Mar 22, 2022 1.900 1.990 1.900 1.910 90,466 +0.00(+0.00%)
Mar 21, 2022 2.170 2.170 1.900 1.910 271,074 -0.24(-11.16%)
Mar 18, 2022 1.950 2.190 1.950 2.150 486,454 +0.17(+8.59%)
Mar 17, 2022 1.750 2.000 1.750 1.980 496,417 +0.25(+14.45%)
Mar 16, 2022 1.630 1.750 1.630 1.730 215,426 +0.16(+10.19%)
Mar 15, 2022 1.670 1.675 1.560 1.570 319,635 -0.08(-4.85%)
Mar 14, 2022 1.700 1.720 1.600 1.650 251,308 -0.03(-1.79%)
Mar 11, 2022 1.670 1.730 1.610 1.680 250,961 -0.01(-0.59%)
Mar 10, 2022 1.830 1.860 1.660 1.690 525,513 -0.14(-7.65%)
Mar 09, 2022 1.430 1.960 1.410 1.830 3,108,968 +0.43(+30.71%)
Mar 08, 2022 1.480 1.500 1.390 1.400 287,385 -0.08(-5.41%)
Mar 07, 2022 1.570 1.580 1.440 1.480 473,143 -0.14(-8.64%)
Mar 04, 2022 1.660 1.700 1.600 1.620 216,025 -0.08(-4.71%)
Mar 03, 2022 1.670 1.730 1.650 1.700 338,987 +0.05(+3.03%)
Mar 02, 2022 1.580 1.670 1.570 1.650 246,075 +0.07(+4.43%)
Mar 01, 2022 1.620 1.670 1.560 1.580 496,469 -0.05(-3.07%)
Feb 28, 2022 1.660 1.710 1.600 1.630 366,670 -0.02(-1.21%)
Feb 25, 2022 1.640 1.680 1.560 1.650 549,079 -0.02(-1.20%)
Feb 24, 2022 1.560 1.720 1.540 1.670 365,173 +0.05(+3.09%)
Feb 23, 2022 1.840 1.840 1.619 1.620 293,149 -0.21(-11.48%)
Feb 22, 2022 1.750 1.910 1.700 1.830 495,155 +0.11(+6.40%)
Feb 18, 2022 1.720 0 -0.18(-9.47%)
Feb 17, 2022 2.030 2.120 1.880 1.900 750,765 -0.16(-7.77%)
Feb 16, 2022 2.050 2.300 1.960 2.060 2,179,808 -0.03(-1.44%)
Feb 15, 2022 2.280 2.290 1.990 2.090 1,606,033 -0.06(-2.79%)
Feb 14, 2022 1.970 2.200 1.960 2.150 3,476,264 +0.20(+10.54%)
Feb 11, 2022 2.200 2.234 1.910 1.945 206,918 -0.20(-9.53%)
Feb 10, 2022 2.220 2.220 2.090 2.150 305,777 -0.09(-4.02%)
Feb 09, 2022 2.290 2.370 2.225 2.240 363,964 -0.01(-0.44%)
Feb 08, 2022 2.260 2.350 2.210 2.250 130,589 +0.03(+1.35%)
Feb 07, 2022 2.150 2.280 2.120 2.220 643,373 +0.04(+1.83%)
Feb 04, 2022 2.100 2.220 2.030 2.180 328,189 +0.09(+4.31%)
Feb 03, 2022 2.200 2.080 2.090 320,988 -0.13(-5.86%)
Feb 02, 2022 2.380 2.490 2.210 2.220 524,272 -0.19(-7.88%)
Feb 01, 2022 2.300 2.490 2.190 2.410 302,496 +0.14(+6.17%)
Jan 31, 2022 1.940 2.270 2.270 285,723 +0.28(+14.07%)
Jan 28, 2022 2.070 2.100 1.970 1.990 204,354 -0.04(-1.97%)
Jan 27, 2022 2.100 2.250 1.950 2.030 280,798 -0.19(-8.56%)
Jan 26, 2022 2.300 2.390 2.135 2.220 232,584 +0.01(+0.45%)
Jan 25, 2022 2.190 2.310 2.160 2.210 194,068 +0.01(+0.45%)
Jan 24, 2022 2.240 2.290 2.000 2.200 662,629 -0.12(-5.17%)
Jan 21, 2022 2.340 2.430 2.290 2.320 293,269 +0.01(+0.43%)
Jan 20, 2022 2.370 2.470 2.270 2.310 303,945 -0.15(-6.10%)
Jan 19, 2022 2.540 2.660 2.400 2.460 258,018 -0.07(-2.77%)
Jan 18, 2022 2.650 2.680 2.510 2.530 261,541 -0.13(-4.89%)
Jan 14, 2022 2.660 0 -0.36(-11.92%)
Jan 13, 2022 3.120 3.159 2.960 3.020 201,605 -0.08(-2.58%)
Jan 12, 2022 3.140 3.280 3.090 3.100 249,602 -0.01(-0.32%)
Jan 11, 2022 3.090 3.167 2.960 3.110 537,508 +0.05(+1.63%)
Jan 10, 2022 3.080 3.100 2.920 3.060 182,245 -0.06(-1.92%)
Jan 07, 2022 3.130 3.180 2.960 3.120 257,908 -0.02(-0.64%)
Jan 06, 2022 3.220 3.280 3.110 3.140 241,699 -0.07(-2.18%)
Jan 05, 2022 3.580 3.630 3.182 3.210 760,098 -0.33(-9.32%)
Jan 04, 2022 3.960 4.000 3.509 3.540 322,460 -0.38(-9.69%)
Jan 03, 2022 3.460 3.950 3.460 3.920 650,892 +0.51(+14.96%)
Dec 31, 2021 3.550 3.610 3.410 3.410 258,419 -0.17(-4.75%)
Dec 30, 2021 3.520 3.720 3.440 3.580 240,876 +0.03(+0.85%)
Dec 29, 2021 3.450 3.590 3.290 3.550 207,627 +0.09(+2.60%)
Dec 28, 2021 3.410 3.540 3.350 3.460 323,158 +0.05(+1.47%)
Dec 27, 2021 3.590 3.590 3.380 3.410 311,340 -0.18(-5.01%)
Dec 23, 2021 3.470 3.630 3.420 3.590 232,734 +0.13(+3.76%)
Dec 22, 2021 3.590 3.625 3.430 3.460 1,458,784 -0.15(-4.16%)
Dec 21, 2021 3.390 3.640 3.348 3.610 201,176 +0.26(+7.76%)
Dec 20, 2021 3.630 3.630 3.340 3.350 253,641 -0.37(-9.95%)
Dec 17, 2021 3.490 3.760 3.220 3.720 459,326 +0.24(+6.90%)
Dec 16, 2021 3.540 3.650 3.460 3.480 333,866 -0.06(-1.69%)
Dec 15, 2021 3.140 3.600 3.100 3.540 468,521 +0.41(+13.10%)
Dec 14, 2021 3.160 3.244 3.080 3.130 235,409 -0.07(-2.19%)
Dec 13, 2021 3.380 3.380 3.070 3.200 473,057 -0.13(-3.90%)
Dec 10, 2021 3.590 3.600 3.320 3.330 139,142 -0.21(-5.93%)
Dec 09, 2021 3.590 3.590 3.480 3.540 231,000 -0.05(-1.39%)
Dec 08, 2021 3.650 3.800 3.535 3.590 275,503 -0.06(-1.64%)
Dec 07, 2021 3.320 3.850 3.320 3.650 852,461 +0.36(+10.94%)
Dec 06, 2021 3.140 3.340 3.050 3.290 316,183 +0.16(+5.11%)
Dec 03, 2021 3.170 3.170 2.980 3.130 407,839 -0.02(-0.63%)
Dec 02, 2021 3.100 3.240 3.030 3.150 270,367 +0.05(+1.61%)
Dec 01, 2021 3.320 3.320 3.020 3.100 439,080 -0.20(-6.06%)
Nov 30, 2021 3.170 3.360 3.070 3.300 404,284 +0.15(+4.76%)
Nov 29, 2021 3.320 3.360 3.100 3.150 842,729 -0.16(-4.83%)
Nov 26, 2021 3.440 3.440 3.260 3.310 368,643 -0.13(-3.78%)
Nov 24, 2021 3.280 3.450 3.250 3.440 396,004 +0.12(+3.61%)
Nov 23, 2021 3.400 3.435 3.220 3.320 488,982 -0.03(-0.90%)
Nov 22, 2021 3.580 3.590 3.270 3.350 732,661 -0.26(-7.20%)
Nov 19, 2021 3.540 3.610 3.450 3.610 525,296 +0.05(+1.40%)
Nov 18, 2021 3.700 3.600 3.488 3.560 1,384,206 +0.09(+2.59%)
Nov 17, 2021 3.650 3.670 3.430 3.470 961,681 -0.18(-4.93%)
Nov 16, 2021 3.720 3.770 3.550 3.650 1,044,193 -0.07(-1.88%)
Nov 15, 2021 3.530 3.830 3.530 3.720 2,307,857 +0.08(+2.20%)
Nov 12, 2021 4.760 4.760 3.620 3.640 5,742,224 -3.02(-45.35%)
Nov 11, 2021 7.370 7.460 6.450 6.660 725,842 -0.73(-9.88%)
Nov 10, 2021 7.550 7.390 200,940 -0.29(-3.78%)
Nov 09, 2021 7.910 7.910 7.560 7.680 206,909 -0.15(-1.92%)
Nov 08, 2021 7.830 8.030 7.570 7.830 213,362 +0.04(+0.51%)
Nov 05, 2021 7.610 8.010 7.560 7.790 162,098 +0.15(+1.96%)
Nov 04, 2021 8.460 8.460 7.560 7.640 291,010 -0.77(-9.16%)
Nov 03, 2021 8.260 8.430 8.000 8.410 282,078 +0.11(+1.33%)
Nov 02, 2021 8.480 8.510 8.115 8.300 155,657 -0.16(-1.89%)
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.