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

Bit Digital Inc (NQ: BTBT )

2.310 +0.080 (+3.59%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2022 3.600 3.980 3.600 3.930 3,871,177 +0.24(+6.50%)
Feb 25, 2022 3.760 3.790 3.615 3.690 3,128,820 +0.02(+0.54%)
Feb 24, 2022 3.240 3.750 3.160 3.670 4,684,032 +0.17(+4.86%)
Feb 23, 2022 3.900 3.900 3.490 3.500 2,952,500 -0.19(-5.15%)
Feb 22, 2022 3.640 3.800 3.510 3.690 3,527,505 -0.20(-5.14%)
Feb 18, 2022 3.890 0 -0.15(-3.71%)
Feb 17, 2022 4.300 4.490 4.010 4.040 3,556,881 -0.48(-10.62%)
Feb 16, 2022 4.520 4.580 4.300 4.520 4,680,529 -0.07(-1.53%)
Feb 15, 2022 4.560 4.840 4.370 4.590 4,914,874 +0.32(+7.49%)
Feb 14, 2022 4.580 4.640 4.200 4.270 3,943,053 -0.22(-4.90%)
Feb 11, 2022 4.760 5.100 4.440 4.490 6,345,027 -0.22(-4.67%)
Feb 10, 2022 4.470 5.345 4.430 4.710 9,526,245 +0.02(+0.43%)
Feb 09, 2022 4.400 4.730 4.367 4.690 4,084,061 +0.38(+8.82%)
Feb 08, 2022 4.220 4.465 4.150 4.310 4,425,481 +0.06(+1.41%)
Feb 07, 2022 4.390 4.710 4.250 4.250 12,021,511 +0.12(+2.91%)
Feb 04, 2022 3.640 4.260 3.500 4.130 7,741,043 +0.60(+17.00%)
Feb 03, 2022 3.640 3.520 3.530 1,424,491 -0.24(-6.37%)
Feb 02, 2022 3.970 4.000 3.630 3.770 2,992,427 -0.18(-4.56%)
Feb 01, 2022 3.900 4.120 3.800 3.950 7,198,573 +0.33(+9.12%)
Jan 28, 2022 3.500 3.700 3.370 3.620 3,795,359 +0.10(+2.70%)
Jan 27, 2022 3.920 3.980 3.510 3.525 5,239,660 -0.38(-9.62%)
Jan 26, 2022 4.370 4.410 3.850 3.900 16,320,958 -0.41(-9.51%)
Jan 25, 2022 4.420 4.510 4.140 4.310 2,172,512 -0.26(-5.69%)
Jan 24, 2022 4.050 4.620 3.840 4.570 3,821,795 -0.11(-2.35%)
Jan 21, 2022 4.860 4.930 4.600 4.680 2,604,922 -0.45(-8.77%)
Jan 20, 2022 5.160 5.520 5.100 5.130 1,541,222 +0.11(+2.19%)
Jan 19, 2022 5.500 5.560 5.010 5.020 1,551,160 -0.48(-8.73%)
Jan 18, 2022 5.560 5.708 5.320 5.500 1,418,999 -0.33(-5.66%)
Jan 14, 2022 5.830 0 +0.09(+1.57%)
Jan 13, 2022 6.080 6.150 5.660 5.740 1,733,719 -0.23(-3.85%)
Jan 12, 2022 6.050 6.230 5.790 5.970 3,089,171 +0.19(+3.29%)
Jan 11, 2022 5.350 6.210 5.223 5.780 3,289,684 +0.43(+8.04%)
Jan 10, 2022 5.200 5.380 5.057 5.350 1,830,715 +0.06(+1.13%)
Jan 07, 2022 5.500 5.670 5.240 5.290 1,795,623 -0.31(-5.54%)
Jan 06, 2022 5.570 5.670 5.260 5.600 1,977,230 -0.05(-0.88%)
Jan 05, 2022 6.020 6.170 5.550 5.650 3,714,658 -0.48(-7.83%)
Jan 04, 2022 6.210 6.370 5.930 6.130 2,122,703 +0.05(+0.82%)
Jan 03, 2022 6.080 6.240 5.940 6.080 1,399,851 +0.00(+0.00%)
Dec 31, 2021 6.320 6.380 6.050 6.080 2,069,854 -0.18(-2.88%)
Dec 30, 2021 6.290 6.590 6.100 6.260 3,536,469 -0.05(-0.79%)
Dec 29, 2021 6.440 6.640 6.250 6.310 2,151,665 -0.25(-3.81%)
Dec 28, 2021 6.630 6.730 6.230 6.560 3,071,946 -0.37(-5.34%)
Dec 27, 2021 7.280 7.520 6.720 6.930 4,940,187 -0.30(-4.15%)
Dec 23, 2021 6.600 7.430 6.220 7.230 4,820,081 +0.46(+6.79%)
Dec 22, 2021 6.790 6.959 6.520 6.770 1,690,048 -0.10(-1.46%)
Dec 21, 2021 6.670 6.955 6.650 6.870 1,629,788 +0.38(+5.86%)
Dec 20, 2021 6.440 6.550 6.260 6.490 1,840,169 -0.14(-2.11%)
Dec 17, 2021 6.710 7.170 6.500 6.630 3,881,698 -0.33(-4.74%)
Dec 16, 2021 7.420 7.650 6.800 6.960 3,151,293 -0.34(-4.66%)
Dec 15, 2021 6.900 7.350 6.460 7.300 2,927,889 +0.47(+6.88%)
Dec 14, 2021 6.900 7.160 6.680 6.830 2,533,524 -0.06(-0.87%)
Dec 13, 2021 7.190 7.285 6.860 6.890 2,369,721 -0.53(-7.14%)
Dec 10, 2021 7.760 7.800 7.210 7.420 1,968,626 -0.22(-2.88%)
Dec 09, 2021 8.150 8.170 7.500 7.640 1,888,978 -0.49(-6.03%)
Dec 08, 2021 8.140 8.355 7.910 8.130 1,133,499 -0.07(-0.85%)
Dec 07, 2021 8.400 8.650 8.130 8.200 1,407,478 +0.30(+3.80%)
Dec 06, 2021 7.820 8.120 7.360 7.900 2,190,019 -0.34(-4.13%)
Dec 03, 2021 9.080 9.080 8.110 8.240 2,800,815 -0.90(-9.85%)
Dec 02, 2021 9.300 9.600 8.690 9.140 2,159,287 -0.28(-2.97%)
Dec 01, 2021 10.00 10.04 9.300 9.420 2,345,757 -0.42(-4.27%)
Nov 30, 2021 9.810 10.22 9.240 9.840 2,833,494 +0.01(+0.10%)
Nov 29, 2021 9.190 9.880 8.921 9.830 3,521,254 +1.05(+11.96%)
Nov 26, 2021 8.975 9.307 8.681 8.780 1,814,081 -0.73(-7.68%)
Nov 24, 2021 9.320 9.680 9.260 9.510 1,391,579 -0.02(-0.21%)
Nov 23, 2021 9.650 9.750 9.110 9.530 2,334,815 -0.06(-0.63%)
Nov 22, 2021 10.00 10.28 9.440 9.590 2,535,758 -0.34(-3.42%)
Nov 19, 2021 9.770 10.15 9.730 9.930 2,196,004 +0.20(+2.06%)
Nov 18, 2021 10.20 9.850 9.650 9.730 3,545,619 -0.81(-7.69%)
Nov 17, 2021 10.87 10.87 10.44 10.54 2,095,952 -0.39(-3.57%)
Nov 16, 2021 10.96 11.37 10.55 10.93 3,260,193 -0.59(-5.12%)
Nov 15, 2021 11.93 11.94 11.21 11.52 3,689,567 -0.26(-2.21%)
Nov 12, 2021 11.70 11.85 11.18 11.78 3,284,813 -0.09(-0.76%)
Nov 11, 2021 11.56 12.02 11.40 11.87 3,586,201 +0.15(+1.28%)
Nov 10, 2021 12.41 11.72 6,072,506 -0.59(-4.79%)
Nov 09, 2021 12.35 12.55 11.40 12.31 7,586,881 +0.53(+4.50%)
Nov 08, 2021 12.04 12.83 11.53 11.78 13,990,009 +0.64(+5.75%)
Nov 05, 2021 11.70 11.72 10.86 11.14 4,002,493 -0.44(-3.80%)
Nov 04, 2021 11.90 12.42 11.51 11.58 4,071,866 -0.35(-2.93%)
Nov 03, 2021 11.65 12.22 11.28 11.93 5,175,752 -0.07(-0.58%)
Nov 02, 2021 12.10 13.22 11.87 12.00 16,516,667 +0.20(+1.69%)
Nov 01, 2021 11.87 12.45 11.20 11.80 13,884,173 -2.45(-17.19%)
Oct 29, 2021 9.940 14.25 9.740 14.25 11,588,960 +4.20(+41.79%)
Oct 28, 2021 9.990 10.32 9.890 10.05 4,113,953 +0.39(+4.04%)
Oct 27, 2021 9.640 10.25 9.550 9.660 2,893,385 -0.47(-4.64%)
Oct 26, 2021 10.06 10.39 10.13 6,274,083 +0.09(+0.90%)
Oct 25, 2021 10.22 9.990 10.04 6,949,185 -0.13(-1.28%)
Oct 22, 2021 10.87 10.00 10.17 5,559,169 -0.83(-7.55%)
Oct 21, 2021 11.65 11.82 10.65 11.00 9,172,703 -0.82(-6.94%)
Oct 20, 2021 11.60 12.60 11.10 11.82 20,335,760 +0.47(+4.14%)
Oct 19, 2021 11.24 11.93 10.75 11.35 14,452,833 +0.39(+3.56%)
Oct 18, 2021 11.09 11.57 10.52 10.96 11,564,575 -0.26(-2.32%)
Oct 15, 2021 11.34 11.88 10.91 11.22 18,041,354 +0.52(+4.86%)
Oct 14, 2021 11.44 11.45 10.55 10.70 7,599,147 -0.33(-2.99%)
Oct 13, 2021 10.62 11.20 9.750 11.03 11,792,080 +0.35(+3.28%)
Oct 12, 2021 11.86 12.00 10.35 10.68 9,928,772 -1.18(-9.95%)
Oct 11, 2021 12.01 12.87 11.74 11.86 22,848,018 +0.51(+4.49%)
Oct 08, 2021 11.19 11.48 10.62 11.35 10,569,348 +0.32(+2.90%)
Oct 07, 2021 10.84 11.17 10.34 11.03 15,029,044 -0.18(-1.61%)
Oct 06, 2021 11.86 12.42 10.95 11.21 90,588,576 +0.86(+8.31%)
Oct 05, 2021 7.860 10.43 7.860 10.35 75,356,744 +2.76(+36.36%)
Oct 04, 2021 7.910 8.030 7.390 7.590 4,454,066 -0.48(-5.95%)
Oct 01, 2021 7.750 8.300 7.310 8.070 7,878,048 +0.84(+11.62%)
Sep 30, 2021 6.730 7.290 6.500 7.230 13,718,345 -0.68(-8.60%)
Sep 29, 2021 8.810 8.880 7.900 7.910 3,459,461 -0.87(-9.91%)
Sep 28, 2021 9.090 9.120 8.670 8.780 1,502,492 -0.36(-3.94%)
Sep 27, 2021 9.460 9.740 9.080 9.140 2,589,795 -0.32(-3.38%)
Sep 24, 2021 9.000 9.800 8.930 9.460 3,533,113 -0.22(-2.27%)
Sep 23, 2021 9.925 9.950 9.370 9.680 4,714,346 +0.09(+0.94%)
Sep 22, 2021 8.750 9.750 8.660 9.590 5,171,852 +0.95(+11.00%)
Sep 21, 2021 8.920 9.050 8.590 8.640 2,735,529 -0.22(-2.48%)
Sep 20, 2021 9.250 9.390 8.520 8.860 4,650,934 -1.13(-11.31%)
Sep 17, 2021 9.860 10.00 9.510 9.990 2,537,446 +0.13(+1.32%)
Sep 16, 2021 10.02 10.19 9.670 9.860 3,514,344 -0.34(-3.33%)
Sep 15, 2021 10.16 10.74 9.920 10.20 5,951,491 +0.23(+2.31%)
Sep 14, 2021 10.67 10.76 9.841 9.970 5,117,443 -0.43(-4.13%)
Sep 13, 2021 10.10 10.72 9.830 10.40 5,322,234 +0.09(+0.87%)
Sep 10, 2021 11.10 11.11 10.26 10.31 4,287,064 -0.86(-7.70%)
Sep 09, 2021 11.22 11.50 10.95 11.17 5,214,230 +0.08(+0.72%)
Sep 08, 2021 11.64 11.64 10.65 11.09 6,440,669 -0.63(-5.38%)
Sep 07, 2021 13.16 13.21 11.24 11.72 11,721,881 -1.25(-9.64%)
Sep 03, 2021 13.00 14.55 12.32 12.97 29,392,142 +0.25(+1.97%)
Sep 02, 2021 13.40 13.97 12.63 12.72 11,650,042 +0.09(+0.71%)
Sep 01, 2021 12.75 13.35 12.43 12.63 9,439,233 -0.19(-1.48%)
Aug 31, 2021 12.64 12.95 12.00 12.82 9,513,713 +0.01(+0.08%)
Aug 30, 2021 12.02 13.50 11.53 12.81 14,252,845 +0.35(+2.81%)
Aug 27, 2021 10.62 12.69 10.56 12.46 17,847,218 +1.94(+18.44%)
Aug 26, 2021 10.62 11.36 10.33 10.52 6,440,901 -0.46(-4.19%)
Aug 25, 2021 10.48 11.82 10.44 10.98 9,625,801 +0.12(+1.10%)
Aug 24, 2021 11.20 11.21 10.26 10.86 10,686,355 -0.56(-4.90%)
Aug 23, 2021 12.50 12.92 11.16 11.42 15,486,949 -0.54(-4.52%)
Aug 20, 2021 12.53 13.58 11.62 11.96 29,451,504 -0.12(-0.99%)
Aug 19, 2021 11.01 12.35 10.52 12.08 14,122,807 +0.90(+8.05%)
Aug 18, 2021 12.02 12.55 11.04 11.18 9,662,823 -0.84(-6.99%)
Aug 17, 2021 12.50 13.58 11.67 12.02 8,727,295 -0.72(-5.65%)
Aug 16, 2021 13.92 14.05 12.51 12.74 8,093,946 -0.83(-6.12%)
Aug 13, 2021 15.32 16.20 13.50 13.57 12,016,830 -1.22(-8.25%)
Aug 12, 2021 13.82 15.19 12.89 14.79 11,155,137 -0.03(-0.20%)
Aug 11, 2021 16.00 16.26 14.10 14.82 15,137,196 -0.70(-4.51%)
Aug 10, 2021 16.58 17.20 13.48 15.52 25,406,128 -0.78(-4.79%)
Aug 09, 2021 19.00 20.74 15.87 16.30 62,208,872 -1.25(-7.12%)
Aug 06, 2021 15.90 19.51 15.06 17.55 77,358,504 +1.77(+11.22%)
Aug 05, 2021 12.03 16.40 11.70 15.78 57,156,696 +2.71(+20.73%)
Aug 04, 2021 10.39 13.58 10.31 13.07 66,683,828 +3.07(+30.70%)
Aug 03, 2021 10.49 10.90 9.630 10.00 17,617,392 -0.40(-3.85%)
Aug 02, 2021 9.060 11.24 8.900 10.40 60,918,464 +1.40(+15.56%)
Jul 30, 2021 7.780 9.170 7.710 9.000 38,130,880 +1.04(+13.07%)
Jul 29, 2021 7.890 9.380 7.550 7.960 47,394,760 -0.04(-0.50%)
Jul 28, 2021 7.500 9.460 6.950 8.000 137,642,496 +2.11(+35.82%)
Jul 27, 2021 7.580 7.750 5.780 5.890 31,731,746 -2.98(-33.60%)
Jul 26, 2021 4.880 9.400 4.882 8.870 209,495,504 +4.64(+109.69%)
Jul 23, 2021 4.520 4.560 4.230 4.230 1,129,099 -0.33(-7.24%)
Jul 22, 2021 4.820 4.900 4.440 4.560 1,364,534 -0.17(-3.59%)
Jul 21, 2021 4.540 4.855 4.360 4.730 3,407,320 +0.47(+11.03%)
Jul 20, 2021 4.230 4.370 3.970 4.260 2,488,596 -0.04(-0.93%)
Jul 19, 2021 4.280 4.560 4.250 4.300 2,618,180 -0.27(-5.91%)
Jul 16, 2021 5.070 5.093 4.545 4.570 2,407,638 -0.55(-10.74%)
Jul 15, 2021 5.150 5.520 4.920 5.120 1,645,816 -0.01(-0.19%)
Jul 14, 2021 5.340 5.390 5.120 5.130 1,317,001 -0.15(-2.84%)
Jul 13, 2021 5.300 5.610 5.230 5.280 1,464,933 -0.04(-0.75%)
Jul 12, 2021 5.680 5.710 5.170 5.320 1,626,086 -0.31(-5.51%)
Jul 09, 2021 5.460 5.700 5.390 5.630 1,061,016 +0.18(+3.30%)
Jul 08, 2021 5.250 5.560 5.250 5.450 1,199,822 -0.12(-2.15%)
Jul 07, 2021 5.930 6.030 5.490 5.570 1,603,042 -0.32(-5.43%)
Jul 06, 2021 5.860 6.050 5.770 5.890 2,194,552 +0.03(+0.51%)
Jul 02, 2021 6.375 6.375 5.860 5.860 2,112,211 -0.44(-6.98%)
Jul 01, 2021 6.820 6.860 6.220 6.300 2,426,777 -0.54(-7.89%)
Jun 30, 2021 6.900 7.100 6.630 6.840 2,285,216 -0.11(-1.58%)
Jun 29, 2021 7.250 7.450 6.830 6.950 2,606,863 -0.16(-2.25%)
Jun 28, 2021 6.660 7.310 6.610 7.110 3,939,531 +0.56(+8.55%)
Jun 25, 2021 6.600 6.750 6.520 6.550 2,309,888 -0.18(-2.67%)
Jun 24, 2021 6.890 6.990 6.330 6.730 4,225,198 -0.15(-2.18%)
Jun 23, 2021 7.250 7.270 6.800 6.880 2,904,288 -0.12(-1.71%)
Jun 22, 2021 6.770 7.120 6.360 7.000 2,109,215 +0.05(+0.72%)
Jun 21, 2021 7.250 7.250 6.750 6.950 2,968,810 -0.55(-7.33%)
Jun 18, 2021 7.970 7.986 7.470 7.500 3,103,838 -0.50(-6.25%)
Jun 17, 2021 8.150 8.490 7.910 8.000 1,887,948 -0.26(-3.15%)
Jun 16, 2021 8.300 8.440 7.950 8.260 2,350,272 -0.35(-4.07%)
Jun 15, 2021 8.810 9.210 8.150 8.610 3,489,042 -0.28(-3.15%)
Jun 14, 2021 8.200 10.08 8.040 8.890 9,483,550 +1.15(+14.86%)
Jun 11, 2021 8.140 8.200 7.460 7.740 2,275,213 -0.37(-4.56%)
Jun 10, 2021 8.650 9.190 8.040 8.110 3,063,056 -0.31(-3.68%)
Jun 09, 2021 8.020 8.780 7.810 8.420 3,435,050 +0.61(+7.81%)
Jun 08, 2021 7.960 8.035 7.432 7.810 1,827,165 -0.27(-3.34%)
Jun 07, 2021 8.170 8.220 7.680 8.080 2,474,293 -0.12(-1.46%)
Jun 04, 2021 8.420 8.460 8.120 8.200 1,336,384 -0.21(-2.50%)
Jun 03, 2021 8.950 8.970 8.350 8.410 2,013,785 -0.53(-5.93%)
Jun 02, 2021 8.930 8.930 8.500 8.940 1,877,711 +0.21(+2.41%)
Jun 01, 2021 8.570 9.120 8.380 8.730 2,260,945 +0.28(+3.31%)
May 28, 2021 9.100 9.470 8.440 8.450 2,308,361 -0.98(-10.39%)
May 27, 2021 10.00 10.18 8.763 9.430 5,149,585 +0.38(+4.20%)
May 26, 2021 8.520 9.530 8.440 9.050 2,050,672 +0.81(+9.83%)
May 25, 2021 8.250 8.700 8.050 8.240 1,989,408 -0.19(-2.25%)
May 24, 2021 8.550 8.689 7.850 8.430 2,869,891 -0.14(-1.63%)
May 21, 2021 9.500 9.639 8.410 8.570 2,479,752 -0.79(-8.49%)
May 20, 2021 9.550 9.980 9.084 9.365 2,671,989 +0.37(+4.06%)
May 19, 2021 10.00 10.14 8.770 9.000 5,109,927 -1.85(-17.05%)
May 18, 2021 9.910 11.21 9.905 10.85 1,399,104 +0.90(+9.05%)
May 17, 2021 10.20 10.78 9.500 9.950 1,782,115 -0.23(-2.26%)
May 14, 2021 9.880 10.77 9.751 10.18 2,059,130 +0.68(+7.16%)
May 13, 2021 10.00 11.49 9.280 9.500 4,527,398 -0.21(-2.16%)
May 12, 2021 10.11 10.58 9.450 9.710 953,014 -0.67(-6.45%)
May 11, 2021 9.260 10.50 9.080 10.38 1,017,540 -0.07(-0.67%)
May 10, 2021 11.68 11.69 10.44 10.45 767,183 -1.41(-11.89%)
May 07, 2021 11.94 12.30 11.61 11.86 673,488 +0.23(+1.98%)
May 06, 2021 12.01 12.05 11.29 11.63 739,065 -0.34(-2.84%)
May 05, 2021 11.96 12.36 11.67 11.97 693,825 +0.04(+0.34%)
May 04, 2021 12.41 12.50 11.43 11.93 995,133 -0.56(-4.48%)
May 03, 2021 13.23 13.52 12.16 12.49 1,085,458 -0.71(-5.38%)
Apr 30, 2021 13.28 13.76 12.86 13.20 1,042,200 -0.10(-0.75%)
Apr 29, 2021 13.29 13.68 12.91 13.30 868,635 -0.17(-1.26%)
Apr 28, 2021 13.18 13.80 12.68 13.47 1,650,354 +0.36(+2.75%)
Apr 27, 2021 13.65 13.80 13.03 13.11 904,645 -0.34(-2.53%)
Apr 26, 2021 13.88 13.88 13.12 13.45 1,299,425 +0.29(+2.20%)
Apr 23, 2021 12.28 13.43 12.25 13.16 1,318,900 +0.26(+2.02%)
Apr 22, 2021 12.91 13.86 12.66 12.90 1,603,085 -0.03(-0.23%)
Apr 21, 2021 11.60 13.09 11.58 12.93 2,507,677 +1.20(+10.23%)
Apr 20, 2021 12.07 12.29 11.51 11.73 1,561,690 -0.63(-5.10%)
Apr 19, 2021 12.52 13.23 11.90 12.36 2,219,957 -0.97(-7.28%)
Apr 16, 2021 13.96 13.96 13.05 13.33 4,032,400 -0.95(-6.65%)
Apr 15, 2021 15.27 15.36 12.77 14.28 6,694,864 +0.03(+0.21%)
Apr 14, 2021 16.80 19.02 13.65 14.25 25,814,860 -1.03(-6.74%)
Apr 13, 2021 16.57 16.73 15.04 15.28 2,082,781 +0.08(+0.53%)
Apr 12, 2021 17.40 17.97 14.84 15.20 2,250,368 -1.76(-10.38%)
Apr 09, 2021 17.15 17.30 16.01 16.96 1,539,700 +0.11(+0.65%)
Apr 08, 2021 15.41 17.00 15.38 16.85 1,801,285 +1.43(+9.27%)
Apr 07, 2021 15.85 16.68 15.12 15.42 1,264,596 -1.34(-8.00%)
Apr 06, 2021 16.34 17.22 14.85 16.76 2,019,395 +0.01(+0.06%)
Apr 05, 2021 14.87 16.90 14.25 16.75 2,352,916 +2.42(+16.89%)
Apr 01, 2021 15.02 15.35 14.23 14.33 1,414,500 -0.69(-4.59%)
Mar 31, 2021 14.68 15.43 13.76 15.02 1,460,576 +0.42(+2.88%)
Mar 30, 2021 13.43 15.65 13.04 14.60 1,988,655 +1.66(+12.83%)
Mar 29, 2021 14.30 14.67 12.70 12.94 973,457 -0.62(-4.57%)
Mar 26, 2021 14.40 14.45 12.75 13.56 725,200 -0.35(-2.52%)
Mar 25, 2021 12.01 13.99 12.01 13.91 823,947 +0.42(+3.11%)
Mar 24, 2021 15.33 15.50 13.38 13.49 947,854 -1.29(-8.73%)
Mar 23, 2021 15.94 15.94 14.57 14.78 806,074 -1.06(-6.69%)
Mar 22, 2021 16.94 17.03 15.60 15.84 1,023,754 -1.10(-6.49%)
Mar 19, 2021 16.62 17.20 16.10 16.94 1,076,400 +0.60(+3.67%)
Mar 18, 2021 17.57 18.28 16.24 16.34 1,565,148 -1.49(-8.36%)
Mar 17, 2021 15.96 17.97 15.81 17.83 1,487,497 +1.21(+7.28%)
Mar 16, 2021 18.18 18.20 16.36 16.62 1,543,680 -2.32(-12.25%)
Mar 15, 2021 18.38 19.49 17.92 18.94 1,601,874 +0.95(+5.28%)
Mar 12, 2021 16.77 18.86 16.65 17.99 2,247,000 -0.31(-1.69%)
Mar 11, 2021 18.15 18.38 16.88 18.30 2,442,469 +0.67(+3.80%)
Mar 10, 2021 18.31 18.86 16.43 17.63 3,240,651 +1.73(+10.88%)
Mar 09, 2021 13.50 16.36 12.80 15.90 3,650,256 +3.72(+30.54%)
Mar 08, 2021 13.67 13.68 12.00 12.18 1,056,884 -1.08(-8.14%)
Mar 05, 2021 14.30 14.30 11.13 13.26 1,350,500 -0.19(-1.41%)
Mar 04, 2021 15.00 15.46 12.68 13.45 1,602,289 -2.05(-13.23%)
Mar 03, 2021 16.42 16.72 15.25 15.50 2,256,498 -0.14(-0.90%)
Mar 02, 2021 17.07 17.07 15.24 15.64 1,981,065 -0.91(-5.50%)
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.