Skip to main content

Bit Digital Inc (NQ: BTBT )

2.900 +0.400 (+16.00%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.250 1.319 1.235 1.260 1,236,192 +0.03(+2.44%)
Feb 27, 2023 1.260 1.330 1.230 1.230 814,431 -0.04(-3.15%)
Feb 24, 2023 1.340 1.340 1.230 1.270 1,086,535 -0.10(-7.30%)
Feb 23, 2023 1.400 1.400 1.310 1.370 920,682 +0.00(+0.00%)
Feb 22, 2023 1.360 1.429 1.300 1.370 1,251,035 -0.04(-2.84%)
Feb 21, 2023 1.440 1.525 1.380 1.410 1,470,189 -0.08(-5.37%)
Feb 17, 2023 1.410 1.490 1.354 1.490 2,176,805 +0.04(+2.76%)
Feb 16, 2023 1.540 1.680 1.430 1.450 3,412,352 -0.09(-5.84%)
Feb 15, 2023 1.390 1.550 1.329 1.540 2,904,044 +0.17(+12.41%)
Feb 14, 2023 1.190 1.390 1.160 1.370 1,872,396 +0.19(+16.10%)
Feb 13, 2023 1.200 1.210 1.170 1.180 931,864 +0.00(+0.00%)
Feb 10, 2023 1.200 1.230 1.180 1.180 879,866 -0.02(-1.67%)
Feb 09, 2023 1.370 1.390 1.200 1.200 2,183,677 -0.15(-11.11%)
Feb 08, 2023 1.480 1.500 1.340 1.350 1,768,158 -0.13(-8.78%)
Feb 07, 2023 1.520 1.520 1.430 1.480 1,341,563 -0.03(-1.99%)
Feb 06, 2023 1.560 1.567 1.420 1.510 2,101,357 -0.08(-5.03%)
Feb 03, 2023 1.570 1.740 1.530 1.590 2,132,157 -0.10(-5.92%)
Feb 02, 2023 1.690 1.750 1.620 1.690 3,800,282 +0.09(+5.62%)
Feb 01, 2023 1.500 1.620 1.460 1.600 2,474,483 +0.16(+11.11%)
Jan 31, 2023 1.500 1.500 1.410 1.440 1,238,318 +0.00(+0.00%)
Jan 30, 2023 1.430 1.570 1.410 1.440 2,807,446 -0.02(-1.37%)
Jan 27, 2023 1.380 1.460 1.380 1.460 1,877,527 +0.05(+3.55%)
Jan 26, 2023 1.460 1.500 1.380 1.410 1,702,965 +0.01(+0.71%)
Jan 25, 2023 1.340 1.429 1.260 1.400 2,079,299 +0.01(+0.72%)
Jan 24, 2023 1.390 1.500 1.340 1.390 2,752,318 -0.03(-2.11%)
Jan 23, 2023 1.260 1.433 1.260 1.420 4,679,227 +0.16(+12.70%)
Jan 20, 2023 1.240 1.330 1.210 1.260 3,138,856 +0.05(+4.13%)
Jan 19, 2023 1.150 1.240 1.121 1.210 3,349,090 -0.02(-1.63%)
Jan 18, 2023 1.400 1.410 1.210 1.230 4,378,438 -0.17(-12.14%)
Jan 17, 2023 1.450 1.470 1.260 1.400 13,494,145 +0.22(+18.64%)
Jan 13, 2023 1.030 1.190 1.010 1.180 5,071,399 +0.09(+8.26%)
Jan 12, 2023 1.060 1.150 0.9205 1.090 5,510,033 +0.10(+10.32%)
Jan 11, 2023 1.000 1.050 0.9301 0.9880 2,092,537 -0.02(-2.18%)
Jan 10, 2023 0.9100 1.050 0.8802 1.010 3,731,716 +0.12(+12.99%)
Jan 09, 2023 0.7900 1.090 0.7900 0.8939 6,948,482 +0.16(+22.12%)
Jan 06, 2023 0.7900 0.7900 0.7200 0.7320 498,500 -0.05(-6.15%)
Jan 05, 2023 0.7200 0.7900 0.6801 0.7800 913,415 +0.05(+6.85%)
Jan 04, 2023 0.6500 0.7300 0.6400 0.7300 1,323,789 +0.08(+12.65%)
Jan 03, 2023 0.6200 0.6500 0.6200 0.6480 650,389 +0.05(+8.00%)
Dec 30, 2022 0.5674 0.6000 0.5302 0.6000 900,094 +0.03(+5.24%)
Dec 29, 2022 0.5390 0.5900 0.5390 0.5701 963,984 +0.03(+5.63%)
Dec 28, 2022 0.5400 0.5799 0.5301 0.5397 579,224 -0.00(-0.79%)
Dec 27, 2022 0.6110 0.6200 0.5411 0.5440 683,759 -0.07(-10.78%)
Dec 23, 2022 0.6508 0.6540 0.5882 0.6097 519,218 -0.02(-3.13%)
Dec 22, 2022 0.5600 0.6299 0.5563 0.6294 921,988 +0.05(+8.33%)
Dec 21, 2022 0.5900 0.6200 0.5610 0.5810 708,656 +0.01(+2.29%)
Dec 20, 2022 0.5500 0.6169 0.5500 0.5680 1,227,550 +0.01(+2.20%)
Dec 19, 2022 0.6879 0.6879 0.5516 0.5558 1,317,303 -0.12(-18.26%)
Dec 16, 2022 0.6600 0.7051 0.6500 0.6800 1,818,200 -0.01(-1.45%)
Dec 15, 2022 0.7350 0.7373 0.6756 0.6900 721,805 -0.06(-8.00%)
Dec 14, 2022 0.7400 0.7748 0.7351 0.7500 638,768 +0.00(+0.59%)
Dec 13, 2022 0.7900 0.8300 0.7411 0.7456 799,768 +0.01(+1.17%)
Dec 12, 2022 0.7500 0.7565 0.7301 0.7370 561,733 -0.01(-1.73%)
Dec 09, 2022 0.7686 0.7800 0.7301 0.7500 416,844 -0.01(-0.66%)
Dec 08, 2022 0.7308 0.7700 0.7308 0.7550 416,410 +0.02(+3.33%)
Dec 07, 2022 0.7900 0.7922 0.7300 0.7307 673,999 -0.05(-6.33%)
Dec 06, 2022 0.8610 0.8800 0.7763 0.7801 1,012,614 -0.09(-10.07%)
Dec 05, 2022 0.9300 0.9578 0.8600 0.8675 890,582 -0.07(-7.43%)
Dec 02, 2022 0.9000 0.9454 0.8800 0.9371 495,296 +0.01(+0.81%)
Dec 01, 2022 0.9299 0.9578 0.9100 0.9296 410,847 +0.01(+1.20%)
Nov 30, 2022 0.8800 0.9300 0.8701 0.9186 917,328 +0.06(+6.80%)
Nov 29, 2022 0.8900 0.8999 0.8600 0.8601 554,436 -0.01(-0.76%)
Nov 28, 2022 0.9000 0.9300 0.8600 0.8667 649,349 -0.04(-4.65%)
Nov 25, 2022 0.9212 0.9400 0.8900 0.9090 507,713 -0.01(-1.15%)
Nov 23, 2022 0.9366 0.9449 0.8802 0.9196 472,761 +0.02(+1.88%)
Nov 22, 2022 0.8914 0.9499 0.8600 0.9026 1,221,539 +0.03(+3.11%)
Nov 21, 2022 0.9900 1.000 0.8500 0.8754 2,954,373 -0.12(-12.46%)
Nov 18, 2022 1.030 1.030 1.000 1.000 917,822 -0.03(-2.91%)
Nov 17, 2022 1.090 1.090 1.020 1.030 656,027 -0.08(-7.21%)
Nov 16, 2022 1.180 1.180 1.070 1.110 721,304 -0.10(-8.26%)
Nov 15, 2022 1.160 1.250 1.150 1.210 1,654,419 +0.07(+6.14%)
Nov 14, 2022 1.090 1.150 1.040 1.140 972,473 +0.04(+3.64%)
Nov 11, 2022 1.000 1.135 0.9900 1.100 3,146,213 +0.09(+8.91%)
Nov 10, 2022 1.030 1.060 1.000 1.010 1,146,316 +0.07(+7.22%)
Nov 09, 2022 1.010 1.050 0.9400 0.9420 1,539,247 -0.11(-10.29%)
Nov 08, 2022 1.110 1.120 1.000 1.050 1,978,648 -0.06(-5.41%)
Nov 07, 2022 1.090 1.110 1.060 1.110 315,350 +0.02(+1.83%)
Nov 04, 2022 1.100 1.110 1.060 1.090 692,954 +0.03(+2.83%)
Nov 03, 2022 1.030 1.070 1.022 1.060 455,287 +0.03(+2.91%)
Nov 02, 2022 1.040 1.030 904,042 -0.01(-0.96%)
Nov 01, 2022 1.100 1.100 1.040 1.040 661,710 -0.02(-1.89%)
Oct 31, 2022 1.050 1.100 1.040 1.060 516,344 -0.01(-0.93%)
Oct 28, 2022 1.050 1.090 1.030 1.070 655,119 +0.00(+0.00%)
Oct 27, 2022 1.120 1.140 1.060 1.070 769,083 -0.05(-4.46%)
Oct 26, 2022 1.130 1.180 1.100 1.120 1,478,853 -0.02(-1.75%)
Oct 25, 2022 1.020 1.160 1.010 1.140 2,680,138 +0.12(+11.76%)
Oct 24, 2022 1.050 1.050 0.9606 1.020 818,704 -0.03(-2.86%)
Oct 21, 2022 0.9800 1.050 0.9400 1.050 1,125,542 +0.06(+6.51%)
Oct 20, 2022 1.010 1.040 0.9801 0.9858 1,345,097 -0.01(-1.42%)
Oct 19, 2022 1.030 1.040 1.000 1.000 596,347 -0.04(-3.85%)
Oct 18, 2022 1.080 1.090 1.010 1.040 600,850 -0.02(-1.89%)
Oct 17, 2022 1.050 1.080 1.040 1.060 1,017,614 +0.03(+2.91%)
Oct 14, 2022 1.090 1.110 1.010 1.030 714,709 -0.04(-3.74%)
Oct 13, 2022 1.010 1.100 1.000 1.070 1,232,102 -0.01(-0.93%)
Oct 12, 2022 1.060 1.090 1.010 1.080 670,801 +0.03(+2.86%)
Oct 11, 2022 1.090 1.090 1.040 1.050 765,132 -0.04(-3.67%)
Oct 10, 2022 1.150 1.165 1.060 1.090 1,241,076 -0.09(-7.63%)
Oct 07, 2022 1.200 1.220 1.180 1.180 525,934 -0.05(-4.07%)
Oct 06, 2022 1.220 1.278 1.211 1.230 506,450 +0.01(+0.82%)
Oct 05, 2022 1.240 1.250 1.190 1.220 835,581 -0.07(-5.43%)
Oct 04, 2022 1.290 1.340 1.280 1.290 1,691,765 +0.05(+4.03%)
Oct 03, 2022 1.200 1.250 1.190 1.240 959,141 +0.04(+3.33%)
Sep 30, 2022 1.180 1.280 1.160 1.200 981,301 +0.01(+0.84%)
Sep 29, 2022 1.230 1.230 1.161 1.190 745,140 -0.07(-5.56%)
Sep 28, 2022 1.190 1.269 1.180 1.260 940,812 +0.05(+4.13%)
Sep 27, 2022 1.200 1.241 1.170 1.210 1,037,477 +0.04(+3.42%)
Sep 26, 2022 1.200 1.260 1.120 1.170 1,247,199 -0.03(-2.50%)
Sep 23, 2022 1.200 1.230 1.180 1.200 789,527 -0.04(-3.23%)
Sep 22, 2022 1.270 1.270 1.230 1.240 727,695 +0.00(+0.00%)
Sep 21, 2022 1.270 1.340 1.240 1.240 1,200,127 -0.02(-1.59%)
Sep 20, 2022 1.330 1.330 1.230 1.260 1,287,719 -0.08(-5.97%)
Sep 19, 2022 1.270 1.350 1.250 1.340 983,586 +0.07(+5.51%)
Sep 16, 2022 1.410 1.440 1.270 1.270 3,142,511 -0.18(-12.41%)
Sep 15, 2022 1.430 1.530 1.410 1.450 1,523,540 +0.00(+0.00%)
Sep 14, 2022 1.420 1.470 1.400 1.450 807,077 +0.02(+1.40%)
Sep 13, 2022 1.500 1.510 1.410 1.430 1,245,440 -0.13(-8.33%)
Sep 12, 2022 1.630 1.650 1.530 1.560 3,052,209 -0.03(-1.89%)
Sep 09, 2022 1.560 1.590 1.505 1.590 2,301,792 +0.12(+8.16%)
Sep 08, 2022 1.410 1.490 1.410 1.470 775,625 +0.02(+1.38%)
Sep 07, 2022 1.370 1.470 1.310 1.450 1,535,224 +0.08(+5.84%)
Sep 06, 2022 1.440 1.455 1.370 1.370 1,194,585 -0.04(-2.84%)
Sep 02, 2022 1.450 1.470 1.400 1.410 957,504 -0.04(-2.76%)
Sep 01, 2022 1.450 1.460 1.400 1.450 1,119,306 -0.03(-2.03%)
Aug 31, 2022 1.450 1.525 1.430 1.480 1,536,467 +0.02(+1.37%)
Aug 30, 2022 1.500 1.500 1.400 1.460 1,642,509 -0.02(-1.35%)
Aug 29, 2022 1.440 1.510 1.440 1.480 1,079,140 +0.02(+1.37%)
Aug 26, 2022 1.630 1.648 1.440 1.460 2,091,041 -0.15(-9.32%)
Aug 25, 2022 1.600 1.640 1.561 1.610 996,584 +0.04(+2.55%)
Aug 24, 2022 1.530 1.620 1.520 1.570 1,248,421 +0.04(+2.61%)
Aug 23, 2022 1.490 1.580 1.470 1.530 1,287,081 +0.03(+2.00%)
Aug 22, 2022 1.510 1.570 1.500 1.500 1,089,443 -0.06(-3.85%)
Aug 19, 2022 1.610 1.640 1.540 1.560 2,050,240 -0.18(-10.34%)
Aug 18, 2022 1.750 1.790 1.650 1.740 1,966,744 +0.01(+0.58%)
Aug 17, 2022 1.810 1.830 1.720 1.730 2,007,193 -0.11(-5.98%)
Aug 16, 2022 1.950 1.960 1.760 1.840 2,991,625 -0.12(-6.12%)
Aug 15, 2022 1.870 2.010 1.830 1.960 3,164,746 +0.07(+3.70%)
Aug 12, 2022 1.740 1.900 1.675 1.890 2,752,076 +0.14(+8.00%)
Aug 11, 2022 1.820 1.950 1.720 1.750 5,207,017 +0.06(+3.55%)
Aug 10, 2022 1.560 1.740 1.530 1.690 4,073,164 +0.20(+13.42%)
Aug 09, 2022 1.570 1.600 1.490 1.490 2,059,478 -0.13(-8.02%)
Aug 08, 2022 1.650 1.708 1.575 1.620 2,855,794 +0.07(+4.52%)
Aug 05, 2022 1.550 1.610 1.500 1.550 2,666,015 +0.00(+0.00%)
Aug 04, 2022 1.590 1.710 1.510 1.550 3,284,834 -0.05(-3.13%)
Aug 03, 2022 1.590 1.640 1.530 1.600 1,933,767 +0.04(+2.56%)
Aug 02, 2022 1.410 1.610 1.410 1.560 2,440,783 +0.11(+7.59%)
Aug 01, 2022 1.420 1.530 1.352 1.450 3,401,511 +0.06(+4.32%)
Jul 29, 2022 1.460 1.550 1.370 1.390 8,116,714 -0.13(-8.55%)
Jul 28, 2022 1.520 1.570 1.390 1.520 4,946,888 +0.00(+0.00%)
Jul 27, 2022 1.530 1.580 1.500 1.520 4,717,142 +0.05(+3.40%)
Jul 26, 2022 1.640 1.640 1.460 1.470 2,705,132 -0.23(-13.53%)
Jul 25, 2022 1.800 1.805 1.700 1.700 983,937 -0.13(-7.10%)
Jul 22, 2022 1.960 2.005 1.780 1.830 2,336,965 -0.15(-7.58%)
Jul 21, 2022 1.880 1.980 1.770 1.980 2,798,728 +0.06(+3.13%)
Jul 20, 2022 2.080 2.110 1.850 1.920 7,985,678 -0.09(-4.48%)
Jul 19, 2022 1.760 2.020 1.730 2.010 6,271,201 +0.28(+16.18%)
Jul 18, 2022 1.710 1.880 1.675 1.730 5,634,955 +0.11(+6.79%)
Jul 15, 2022 1.650 1.670 1.561 1.620 948,881 +0.00(+0.00%)
Jul 14, 2022 1.590 1.660 1.515 1.620 1,261,109 +0.02(+1.25%)
Jul 13, 2022 1.520 1.615 1.470 1.600 1,102,378 +0.07(+4.58%)
Jul 12, 2022 1.550 1.580 1.500 1.530 640,951 -0.05(-3.16%)
Jul 11, 2022 1.570 1.630 1.460 1.580 1,887,803 -0.08(-4.82%)
Jul 08, 2022 1.510 1.740 1.480 1.660 3,218,989 +0.09(+5.73%)
Jul 07, 2022 1.450 1.580 1.430 1.570 2,397,828 +0.17(+12.14%)
Jul 06, 2022 1.490 1.490 1.375 1.400 972,856 -0.10(-6.67%)
Jul 05, 2022 1.330 1.520 1.285 1.500 1,264,096 +0.14(+10.29%)
Jul 01, 2022 1.370 1.420 1.320 1.360 766,428 +0.05(+3.82%)
Jun 30, 2022 1.390 1.420 1.295 1.310 2,491,188 -0.13(-9.03%)
Jun 29, 2022 1.460 1.485 1.410 1.440 987,269 -0.04(-2.70%)
Jun 28, 2022 1.570 1.630 1.450 1.480 1,600,854 -0.09(-5.73%)
Jun 27, 2022 1.650 1.665 1.520 1.570 1,642,576 -0.08(-4.85%)
Jun 24, 2022 1.570 1.650 1.565 1.650 2,119,548 +0.10(+6.45%)
Jun 23, 2022 1.500 1.570 1.440 1.550 1,494,046 +0.11(+7.64%)
Jun 22, 2022 1.440 1.550 1.430 1.440 1,464,781 -0.07(-4.64%)
Jun 21, 2022 1.450 1.690 1.430 1.510 4,803,917 +0.09(+6.34%)
Jun 17, 2022 1.230 1.490 1.225 1.420 3,791,987 +0.20(+16.39%)
Jun 16, 2022 1.280 1.282 1.190 1.220 1,515,354 -0.11(-8.27%)
Jun 15, 2022 1.270 1.370 1.231 1.330 2,068,407 +0.04(+3.10%)
Jun 14, 2022 1.250 1.340 1.220 1.290 1,353,917 +0.06(+4.88%)
Jun 13, 2022 1.250 1.340 1.200 1.230 2,512,082 -0.19(-13.38%)
Jun 10, 2022 1.530 1.530 1.410 1.420 1,797,154 -0.11(-7.19%)
Jun 09, 2022 1.660 1.660 1.510 1.530 1,322,094 -0.12(-7.27%)
Jun 08, 2022 1.610 1.709 1.601 1.650 1,618,026 -0.02(-1.20%)
Jun 07, 2022 1.540 1.680 1.530 1.670 1,423,964 +0.05(+3.09%)
Jun 06, 2022 1.660 1.700 1.600 1.620 1,264,526 -0.02(-1.22%)
Jun 03, 2022 1.640 1.690 1.600 1.640 1,683,480 -0.08(-4.65%)
Jun 02, 2022 1.620 1.750 1.580 1.720 1,261,086 +0.11(+6.83%)
Jun 01, 2022 1.800 1.860 1.610 1.610 2,256,786 -0.17(-9.55%)
May 31, 2022 1.780 1.860 1.710 1.780 5,853,186 +0.14(+8.54%)
May 27, 2022 1.590 1.670 1.570 1.640 2,083,601 +0.08(+5.13%)
May 26, 2022 1.480 1.610 1.458 1.560 2,097,174 +0.03(+1.96%)
May 25, 2022 1.490 1.550 1.450 1.530 1,251,784 +0.05(+3.38%)
May 24, 2022 1.600 1.600 1.450 1.480 1,798,422 -0.14(-8.64%)
May 23, 2022 1.680 1.680 1.555 1.620 1,613,698 -0.04(-2.41%)
May 20, 2022 1.730 1.745 1.530 1.660 2,683,755 -0.04(-2.35%)
May 19, 2022 1.680 1.800 1.670 1.700 2,474,855 +0.03(+1.80%)
May 18, 2022 1.740 1.790 1.650 1.670 2,542,608 -0.12(-6.70%)
May 17, 2022 1.670 1.810 1.670 1.790 3,224,917 +0.18(+11.18%)
May 16, 2022 1.700 1.710 1.580 1.610 3,120,849 -0.11(-6.40%)
May 13, 2022 1.710 1.770 1.610 1.720 4,550,076 +0.12(+7.50%)
May 12, 2022 1.420 1.670 1.380 1.600 5,547,775 +0.12(+8.11%)
May 11, 2022 1.570 1.655 1.480 1.480 4,869,463 -0.16(-9.76%)
May 10, 2022 1.720 1.730 1.554 1.640 3,227,067 +0.03(+1.86%)
May 09, 2022 1.860 1.870 1.610 1.610 4,088,564 -0.31(-16.15%)
May 06, 2022 2.000 2.040 1.920 1.920 3,561,856 -0.08(-4.00%)
May 05, 2022 2.170 2.200 2.000 2.000 2,473,166 -0.27(-11.89%)
May 04, 2022 2.140 2.270 1.980 2.270 4,056,608 +0.14(+6.57%)
May 03, 2022 2.100 2.170 2.060 2.130 2,816,370 -0.01(-0.47%)
May 02, 2022 2.010 2.180 1.980 2.140 3,102,997 +0.11(+5.42%)
Apr 29, 2022 2.110 2.300 2.010 2.030 3,164,619 -0.17(-7.73%)
Apr 28, 2022 2.120 2.240 1.950 2.200 4,182,053 +0.15(+7.32%)
Apr 27, 2022 2.070 2.200 2.040 2.050 3,841,677 -0.05(-2.38%)
Apr 26, 2022 2.280 2.280 2.100 2.100 3,877,203 -0.20(-8.70%)
Apr 25, 2022 2.200 2.330 2.190 2.300 3,973,973 +0.02(+0.88%)
Apr 22, 2022 2.360 2.460 2.260 2.280 3,512,145 -0.13(-5.39%)
Apr 21, 2022 2.610 2.690 2.390 2.410 3,260,041 -0.15(-5.86%)
Apr 20, 2022 2.750 2.770 2.530 2.560 3,804,436 -0.18(-6.57%)
Apr 19, 2022 2.730 2.800 2.600 2.740 3,694,412 +0.05(+1.86%)
Apr 18, 2022 2.760 2.770 2.590 2.690 3,732,368 -0.06(-2.18%)
Apr 14, 2022 2.990 3.000 2.740 2.750 3,710,002 -0.22(-7.41%)
Apr 13, 2022 2.820 2.980 2.800 2.970 2,621,497 +0.15(+5.32%)
Apr 12, 2022 2.990 3.090 2.800 2.820 3,257,475 -0.14(-4.73%)
Apr 11, 2022 2.950 3.120 2.830 2.960 3,375,770 -0.05(-1.66%)
Apr 08, 2022 3.100 3.125 2.992 3.010 2,415,546 -0.15(-4.75%)
Apr 07, 2022 3.230 3.249 3.010 3.160 2,655,855 -0.06(-1.86%)
Apr 06, 2022 3.280 3.340 3.090 3.220 3,692,753 -0.18(-5.29%)
Apr 05, 2022 3.730 3.740 3.365 3.400 2,841,008 -0.31(-8.36%)
Apr 04, 2022 3.610 3.720 3.541 3.710 2,124,046 +0.12(+3.34%)
Apr 01, 2022 3.610 3.690 3.510 3.590 1,921,249 -0.01(-0.28%)
Mar 31, 2022 3.820 3.850 3.530 3.600 2,314,367 -0.16(-4.26%)
Mar 30, 2022 3.960 4.035 3.735 3.760 2,715,238 -0.28(-6.93%)
Mar 29, 2022 4.110 4.110 3.840 4.040 3,921,682 -0.04(-0.98%)
Mar 28, 2022 4.040 4.200 3.840 4.080 5,903,818 +0.29(+7.65%)
Mar 25, 2022 4.030 4.160 3.690 3.790 3,765,619 -0.15(-3.81%)
Mar 24, 2022 3.840 3.955 3.600 3.940 3,229,757 +0.22(+5.91%)
Mar 23, 2022 3.760 4.000 3.660 3.720 3,286,224 -0.02(-0.53%)
Mar 22, 2022 3.800 3.970 3.680 3.740 5,110,379 +0.15(+4.18%)
Mar 21, 2022 3.620 3.699 3.415 3.590 2,642,725 -0.08(-2.18%)
Mar 18, 2022 3.380 3.790 3.350 3.670 3,976,076 +0.29(+8.58%)
Mar 17, 2022 3.180 3.420 3.150 3.380 2,837,441 +0.21(+6.62%)
Mar 16, 2022 3.130 3.171 2.920 3.170 3,703,837 +0.31(+10.84%)
Mar 15, 2022 2.800 2.920 2.740 2.860 2,703,651 +0.04(+1.42%)
Mar 14, 2022 3.040 3.060 2.790 2.820 5,351,281 -0.25(-8.14%)
Mar 11, 2022 3.420 3.430 3.070 3.070 2,695,671 -0.25(-7.53%)
Mar 10, 2022 3.450 3.510 3.260 3.320 2,781,150 -0.30(-8.29%)
Mar 09, 2022 3.510 3.720 3.460 3.620 4,795,224 +0.33(+10.03%)
Mar 08, 2022 3.170 3.380 3.080 3.290 2,982,554 +0.12(+3.79%)
Mar 07, 2022 3.300 3.495 3.115 3.170 3,073,671 -0.15(-4.52%)
Mar 04, 2022 3.420 3.560 3.270 3.320 2,380,348 -0.23(-6.48%)
Mar 03, 2022 3.900 3.900 3.510 3.550 2,598,622 -0.33(-8.51%)
Mar 02, 2022 3.910 3.930 3.640 3.880 3,017,154 -0.01(-0.26%)
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.