Skip to main content

Rocket Lab USA Inc (NQ: RKLB )

4.110 -0.030 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.550 4.640 4.480 4.500 4,583,906 -0.09(-1.96%)
Feb 27, 2023 4.530 4.670 4.470 4.590 3,497,729 +0.14(+3.15%)
Feb 24, 2023 4.500 4.500 4.380 4.450 2,598,483 -0.10(-2.20%)
Feb 23, 2023 4.690 4.770 4.520 4.550 3,008,125 -0.07(-1.52%)
Feb 22, 2023 4.600 4.730 4.540 4.620 4,198,228 +0.04(+0.87%)
Feb 21, 2023 4.820 4.890 4.532 4.580 3,107,475 -0.33(-6.72%)
Feb 17, 2023 4.940 4.950 4.740 4.910 3,420,355 -0.06(-1.21%)
Feb 16, 2023 5.020 5.160 4.960 4.970 2,733,027 -0.19(-3.68%)
Feb 15, 2023 4.920 5.230 4.900 5.160 4,612,880 +0.20(+4.03%)
Feb 14, 2023 4.700 4.990 4.600 4.960 3,517,804 +0.25(+5.31%)
Feb 13, 2023 4.840 4.840 4.635 4.710 2,032,337 -0.06(-1.26%)
Feb 10, 2023 4.530 4.790 4.485 4.770 4,209,163 +0.22(+4.84%)
Feb 09, 2023 4.850 4.980 4.530 4.550 3,477,475 -0.24(-5.01%)
Feb 08, 2023 4.850 4.920 4.750 4.790 2,122,482 -0.11(-2.24%)
Feb 07, 2023 4.920 4.950 4.703 4.900 4,683,901 -0.02(-0.41%)
Feb 06, 2023 5.220 5.280 4.900 4.920 4,651,877 -0.39(-7.34%)
Feb 03, 2023 5.120 5.470 5.060 5.310 6,147,347 +0.07(+1.34%)
Feb 02, 2023 5.080 5.295 5.010 5.240 7,133,040 +0.26(+5.22%)
Feb 01, 2023 4.900 5.170 4.890 4.980 6,007,805 +0.01(+0.20%)
Jan 31, 2023 4.890 4.985 4.830 4.970 2,038,626 +0.09(+1.84%)
Jan 30, 2023 4.870 4.965 4.780 4.880 2,220,522 -0.06(-1.21%)
Jan 27, 2023 4.860 5.040 4.810 4.940 3,663,655 +0.06(+1.23%)
Jan 26, 2023 5.000 5.045 4.789 4.880 3,033,090 -0.03(-0.61%)
Jan 25, 2023 4.970 5.000 4.720 4.910 4,634,573 -0.06(-1.21%)
Jan 24, 2023 4.810 5.021 4.730 4.970 3,627,884 +0.15(+3.11%)
Jan 23, 2023 4.820 4.840 4.610 4.820 4,293,026 +0.04(+0.84%)
Jan 20, 2023 4.920 4.950 4.680 4.780 4,876,299 -0.01(-0.21%)
Jan 19, 2023 5.040 5.120 4.690 4.790 4,896,318 -0.38(-7.35%)
Jan 18, 2023 5.550 5.680 5.085 5.170 6,087,269 -0.31(-5.66%)
Jan 17, 2023 5.050 5.520 4.980 5.480 5,181,605 +0.51(+10.26%)
Jan 13, 2023 4.730 5.110 4.720 4.970 6,578,405 +0.14(+2.90%)
Jan 12, 2023 4.520 4.830 4.480 4.830 3,216,102 +0.32(+7.10%)
Jan 11, 2023 4.400 4.525 4.335 4.510 2,455,301 +0.13(+2.97%)
Jan 10, 2023 4.190 4.380 4.090 4.380 1,998,071 +0.16(+3.79%)
Jan 09, 2023 4.250 4.360 4.205 4.220 2,327,893 -0.01(-0.24%)
Jan 06, 2023 4.200 4.250 4.050 4.230 3,133,154 +0.06(+1.44%)
Jan 05, 2023 3.970 4.260 3.905 4.170 2,662,803 +0.13(+3.22%)
Jan 04, 2023 3.900 4.050 3.865 4.040 2,125,122 +0.17(+4.39%)
Jan 03, 2023 3.850 4.050 3.775 3.870 3,876,298 +0.10(+2.65%)
Dec 30, 2022 3.620 3.805 3.590 3.770 2,692,128 +0.08(+2.17%)
Dec 29, 2022 3.610 3.800 3.535 3.690 3,992,562 +0.11(+3.07%)
Dec 28, 2022 3.550 3.690 3.480 3.580 3,217,191 +0.02(+0.56%)
Dec 27, 2022 3.760 3.770 3.555 3.560 3,024,040 -0.21(-5.57%)
Dec 23, 2022 3.740 3.780 3.640 3.770 1,903,793 +0.04(+1.07%)
Dec 22, 2022 3.720 3.740 3.610 3.730 2,610,139 -0.01(-0.27%)
Dec 21, 2022 3.780 3.890 3.660 3.740 3,776,404 +0.02(+0.54%)
Dec 20, 2022 3.850 3.965 3.670 3.720 5,949,563 -0.18(-4.62%)
Dec 19, 2022 4.080 4.080 3.790 3.900 4,240,321 -0.17(-4.18%)
Dec 16, 2022 4.050 4.130 3.950 4.070 6,088,740 +0.04(+0.99%)
Dec 15, 2022 4.050 4.120 4.000 4.030 2,853,105 -0.09(-2.18%)
Dec 14, 2022 4.150 4.230 4.060 4.120 3,472,136 -0.05(-1.20%)
Dec 13, 2022 4.350 4.500 4.071 4.170 3,894,411 +0.02(+0.48%)
Dec 12, 2022 4.030 4.210 4.005 4.150 2,275,017 +0.15(+3.75%)
Dec 09, 2022 3.990 4.140 3.940 4.000 1,816,183 +0.02(+0.50%)
Dec 08, 2022 3.950 4.220 3.920 3.980 2,718,013 +0.04(+1.02%)
Dec 07, 2022 4.010 4.040 3.870 3.940 3,143,658 -0.06(-1.50%)
Dec 06, 2022 4.170 4.188 3.930 4.000 3,431,418 -0.15(-3.61%)
Dec 05, 2022 4.260 4.340 4.100 4.150 3,027,309 -0.10(-2.35%)
Dec 02, 2022 4.160 4.290 4.070 4.250 2,498,652 +0.03(+0.71%)
Dec 01, 2022 4.280 4.280 4.070 4.220 3,202,743 +0.03(+0.72%)
Nov 30, 2022 3.990 4.200 3.880 4.190 4,931,108 +0.23(+5.81%)
Nov 29, 2022 4.040 4.110 3.940 3.960 4,050,610 -0.05(-1.25%)
Nov 28, 2022 4.170 4.288 4.000 4.010 3,842,538 -0.17(-4.07%)
Nov 25, 2022 4.500 4.553 4.140 4.180 3,209,948 -0.22(-5.00%)
Nov 23, 2022 4.360 4.445 4.320 4.400 3,254,589 +0.04(+0.92%)
Nov 22, 2022 4.320 4.410 4.200 4.360 2,866,134 +0.04(+0.93%)
Nov 21, 2022 4.610 4.650 4.290 4.320 3,706,735 -0.28(-6.09%)
Nov 18, 2022 4.700 4.710 4.425 4.600 2,205,709 +0.08(+1.77%)
Nov 17, 2022 4.650 4.660 4.358 4.520 3,551,673 -0.17(-3.52%)
Nov 16, 2022 5.050 5.080 4.650 4.685 5,535,667 -0.54(-10.25%)
Nov 15, 2022 5.360 5.430 5.115 5.220 4,794,445 +0.06(+1.16%)
Nov 14, 2022 5.560 5.580 5.150 5.160 3,343,852 -0.47(-8.35%)
Nov 11, 2022 5.310 5.760 5.220 5.630 4,028,335 +0.32(+6.03%)
Nov 10, 2022 5.160 5.710 5.160 5.310 5,288,014 +0.57(+12.03%)
Nov 09, 2022 5.070 5.080 4.730 4.740 4,019,345 -0.37(-7.24%)
Nov 08, 2022 5.130 5.220 4.990 5.110 2,017,846 +0.02(+0.39%)
Nov 07, 2022 5.250 5.260 4.982 5.090 2,483,965 -0.10(-1.93%)
Nov 04, 2022 5.160 5.209 4.950 5.190 2,586,034 +0.25(+5.06%)
Nov 03, 2022 4.830 5.275 4.810 4.940 3,167,153 +0.05(+1.02%)
Nov 02, 2022 5.290 5.290 4.882 4.890 2,684,193 -0.31(-5.96%)
Nov 01, 2022 5.250 5.365 5.130 5.200 2,111,203 +0.11(+2.16%)
Oct 31, 2022 5.120 5.175 4.840 5.090 2,279,598 -0.04(-0.78%)
Oct 28, 2022 4.790 5.230 4.745 5.130 3,057,288 +0.34(+7.10%)
Oct 27, 2022 4.720 4.860 4.720 4.790 2,304,305 +0.10(+2.13%)
Oct 26, 2022 4.580 4.970 4.520 4.690 3,034,345 +0.06(+1.30%)
Oct 25, 2022 4.280 4.738 4.250 4.630 3,066,887 +0.38(+8.94%)
Oct 24, 2022 4.300 4.300 4.080 4.250 1,892,203 +0.01(+0.24%)
Oct 21, 2022 4.210 4.265 4.065 4.240 1,743,901 +0.03(+0.71%)
Oct 20, 2022 4.190 4.380 4.180 4.210 2,141,765 +0.02(+0.48%)
Oct 19, 2022 4.260 4.360 4.160 4.190 2,116,078 -0.16(-3.68%)
Oct 18, 2022 4.430 4.490 4.250 4.350 3,409,365 +0.13(+3.08%)
Oct 17, 2022 4.010 4.290 4.010 4.220 2,294,465 +0.27(+6.84%)
Oct 14, 2022 4.200 4.230 3.920 3.950 2,690,271 -0.16(-3.89%)
Oct 13, 2022 3.850 4.175 3.810 4.110 2,763,632 +0.11(+2.75%)
Oct 12, 2022 4.140 4.150 3.770 4.000 5,590,122 -0.19(-4.53%)
Oct 11, 2022 4.280 4.330 4.160 4.190 2,990,030 -0.11(-2.56%)
Oct 10, 2022 4.360 4.400 4.170 4.300 2,136,193 -0.06(-1.38%)
Oct 07, 2022 4.510 4.560 4.330 4.360 2,434,315 -0.26(-5.63%)
Oct 06, 2022 4.570 4.780 4.570 4.620 2,181,797 +0.01(+0.22%)
Oct 05, 2022 4.530 4.660 4.490 4.610 2,708,450 -0.01(-0.22%)
Oct 04, 2022 4.440 4.630 4.440 4.620 3,197,855 +0.31(+7.19%)
Oct 03, 2022 4.140 4.370 4.010 4.310 4,022,717 +0.24(+5.90%)
Sep 30, 2022 4.160 4.267 4.070 4.070 2,975,267 -0.09(-2.16%)
Sep 29, 2022 4.290 4.320 4.090 4.160 3,737,481 -0.22(-5.02%)
Sep 28, 2022 4.230 4.430 4.150 4.380 3,361,935 +0.19(+4.53%)
Sep 27, 2022 4.390 4.400 4.160 4.190 4,715,031 -0.04(-0.95%)
Sep 26, 2022 4.100 4.330 4.080 4.230 4,952,528 +0.11(+2.67%)
Sep 23, 2022 4.200 4.210 3.970 4.120 6,160,876 -0.19(-4.41%)
Sep 22, 2022 4.920 4.950 4.300 4.310 10,491,046 -0.61(-12.40%)
Sep 21, 2022 5.130 5.180 4.900 4.920 4,142,194 -0.13(-2.57%)
Sep 20, 2022 5.080 5.127 4.990 5.050 2,815,120 -0.03(-0.59%)
Sep 19, 2022 4.970 5.125 4.908 5.080 3,568,764 +0.03(+0.59%)
Sep 16, 2022 5.000 5.120 4.901 5.050 8,818,904 -0.05(-0.98%)
Sep 15, 2022 5.650 5.930 5.040 5.100 11,922,166 -0.61(-10.68%)
Sep 14, 2022 5.680 5.710 5.380 5.710 2,783,276 +0.07(+1.24%)
Sep 13, 2022 5.480 5.690 5.380 5.640 3,925,020 -0.08(-1.40%)
Sep 12, 2022 5.650 5.720 5.570 5.720 2,997,925 +0.13(+2.33%)
Sep 09, 2022 5.610 5.785 5.560 5.590 3,575,831 +0.03(+0.54%)
Sep 08, 2022 5.490 5.580 5.340 5.560 2,956,105 -0.03(-0.54%)
Sep 07, 2022 5.260 5.680 5.224 5.590 4,451,524 +0.33(+6.27%)
Sep 06, 2022 5.390 5.400 5.230 5.260 2,846,227 -0.06(-1.13%)
Sep 02, 2022 5.400 5.460 5.160 5.320 4,269,951 +0.05(+0.95%)
Sep 01, 2022 5.500 5.580 5.120 5.270 4,502,777 -0.23(-4.18%)
Aug 31, 2022 5.430 5.910 5.380 5.500 6,807,594 +0.37(+7.21%)
Aug 30, 2022 5.210 5.210 4.950 5.130 3,413,211 +0.00(+0.00%)
Aug 29, 2022 5.180 5.230 5.040 5.130 2,976,033 -0.17(-3.21%)
Aug 26, 2022 5.530 5.540 5.200 5.300 2,691,261 -0.21(-3.81%)
Aug 25, 2022 5.360 5.565 5.320 5.510 3,632,214 +0.16(+2.99%)
Aug 24, 2022 5.250 5.370 5.140 5.350 5,845,293 +0.00(+0.00%)
Aug 23, 2022 5.510 5.535 5.310 5.350 4,952,943 -0.14(-2.55%)
Aug 22, 2022 5.500 5.690 5.390 5.490 4,783,047 -0.25(-4.36%)
Aug 19, 2022 5.750 5.810 5.580 5.740 3,295,751 -0.26(-4.33%)
Aug 18, 2022 6.110 6.115 5.710 6.000 5,034,067 -0.02(-0.33%)
Aug 17, 2022 6.470 6.470 5.940 6.020 5,058,036 -0.59(-8.93%)
Aug 16, 2022 6.580 6.755 6.290 6.610 5,625,493 +0.00(+0.00%)
Aug 15, 2022 7.180 7.290 6.580 6.610 7,148,785 -0.49(-6.90%)
Aug 12, 2022 6.000 7.150 5.610 7.100 8,655,932 +1.24(+21.16%)
Aug 11, 2022 6.180 6.230 5.840 5.860 5,908,084 +0.07(+1.21%)
Aug 10, 2022 5.760 5.925 5.600 5.790 5,205,499 +0.35(+6.43%)
Aug 09, 2022 5.430 5.535 5.220 5.440 3,606,818 -0.01(-0.18%)
Aug 08, 2022 5.500 5.750 5.381 5.450 3,583,614 +0.11(+2.06%)
Aug 05, 2022 5.320 5.430 5.145 5.340 2,925,617 -0.11(-2.02%)
Aug 04, 2022 5.230 5.595 5.085 5.450 5,292,452 +0.30(+5.83%)
Aug 03, 2022 4.840 5.170 4.740 5.150 3,720,995 +0.43(+9.11%)
Aug 02, 2022 4.690 4.850 4.670 4.720 2,413,965 -0.01(-0.21%)
Aug 01, 2022 4.660 4.780 4.490 4.730 2,750,732 +0.06(+1.28%)
Jul 29, 2022 4.560 4.680 4.400 4.670 2,742,301 +0.12(+2.64%)
Jul 28, 2022 4.400 4.550 4.210 4.550 2,933,689 +0.27(+6.31%)
Jul 27, 2022 4.170 4.290 4.110 4.280 2,057,591 +0.18(+4.39%)
Jul 26, 2022 4.090 4.130 4.000 4.100 2,315,616 -0.03(-0.73%)
Jul 25, 2022 4.070 4.140 3.970 4.130 1,729,303 +0.08(+1.98%)
Jul 22, 2022 4.400 4.400 4.030 4.050 1,859,106 -0.31(-7.11%)
Jul 21, 2022 4.370 4.510 4.210 4.360 1,935,875 -0.01(-0.23%)
Jul 20, 2022 4.100 4.420 4.095 4.370 3,164,909 +0.28(+6.85%)
Jul 19, 2022 4.110 4.170 4.010 4.090 2,892,824 +0.03(+0.74%)
Jul 18, 2022 4.010 4.205 3.960 4.060 2,275,182 +0.11(+2.78%)
Jul 15, 2022 4.000 4.000 3.760 3.950 2,176,301 +0.04(+1.02%)
Jul 14, 2022 3.990 4.050 3.860 3.910 2,097,989 -0.10(-2.49%)
Jul 13, 2022 3.930 4.069 3.850 4.010 1,859,242 +0.02(+0.50%)
Jul 12, 2022 3.970 4.059 3.930 3.990 1,938,741 +0.02(+0.50%)
Jul 11, 2022 4.210 4.240 3.950 3.970 2,394,884 -0.28(-6.59%)
Jul 08, 2022 4.130 4.300 4.055 4.250 3,123,485 +0.09(+2.16%)
Jul 07, 2022 4.060 4.170 3.940 4.160 3,113,020 +0.21(+5.32%)
Jul 06, 2022 3.960 3.990 3.800 3.950 3,152,878 -0.02(-0.50%)
Jul 05, 2022 3.820 3.970 3.585 3.970 4,281,533 +0.17(+4.47%)
Jul 01, 2022 3.790 3.900 3.700 3.800 2,876,785 +0.01(+0.26%)
Jun 30, 2022 3.700 3.840 3.530 3.790 4,974,909 +0.07(+1.88%)
Jun 29, 2022 3.960 4.000 3.660 3.720 5,414,749 -0.24(-6.06%)
Jun 28, 2022 4.190 4.220 3.960 3.960 4,358,200 -0.13(-3.18%)
Jun 27, 2022 4.170 4.310 4.030 4.090 4,200,872 -0.01(-0.24%)
Jun 24, 2022 4.140 4.290 4.080 4.100 29,129,036 +0.03(+0.74%)
Jun 23, 2022 4.140 4.205 3.980 4.070 4,927,469 -0.02(-0.49%)
Jun 22, 2022 4.120 4.290 4.070 4.090 4,078,650 -0.06(-1.45%)
Jun 21, 2022 4.390 4.420 4.140 4.150 4,984,686 -0.03(-0.72%)
Jun 17, 2022 4.210 4.320 4.090 4.180 11,890,287 +0.04(+0.97%)
Jun 16, 2022 4.230 4.255 4.070 4.140 5,210,276 -0.19(-4.39%)
Jun 15, 2022 4.100 4.385 4.020 4.330 4,986,912 +0.33(+8.25%)
Jun 14, 2022 4.130 4.160 3.930 4.000 4,186,652 -0.09(-2.20%)
Jun 13, 2022 4.050 4.170 3.930 4.090 6,251,628 -0.13(-3.08%)
Jun 10, 2022 4.330 4.430 4.190 4.220 5,419,097 -0.22(-4.95%)
Jun 09, 2022 4.830 4.830 4.430 4.440 5,419,793 -0.41(-8.45%)
Jun 08, 2022 4.810 4.900 4.660 4.850 4,458,184 +0.01(+0.21%)
Jun 07, 2022 4.860 4.935 4.650 4.840 4,939,022 -0.14(-2.81%)
Jun 06, 2022 5.110 5.140 4.850 4.980 5,421,429 +0.08(+1.63%)
Jun 03, 2022 4.860 4.960 4.760 4.900 5,059,036 -0.02(-0.41%)
Jun 02, 2022 4.750 5.140 4.750 4.920 5,954,555 +0.21(+4.46%)
Jun 01, 2022 4.730 4.830 4.590 4.710 4,396,099 -0.05(-1.05%)
May 31, 2022 5.090 5.150 4.690 4.760 5,783,176 -0.24(-4.80%)
May 27, 2022 4.740 5.159 4.730 5.000 4,981,582 +0.34(+7.30%)
May 26, 2022 4.620 4.830 4.590 4.660 3,403,527 +0.08(+1.75%)
May 25, 2022 4.370 4.640 4.272 4.580 5,137,264 +0.21(+4.81%)
May 24, 2022 4.520 4.560 4.330 4.370 4,121,648 -0.21(-4.59%)
May 23, 2022 4.750 4.785 4.500 4.580 5,847,691 -0.15(-3.17%)
May 20, 2022 4.850 4.900 4.500 4.730 5,177,941 -0.02(-0.42%)
May 19, 2022 4.680 4.880 4.550 4.750 6,446,309 +0.05(+1.06%)
May 18, 2022 5.320 5.340 4.630 4.700 12,763,910 -0.96(-16.96%)
May 17, 2022 5.510 5.790 5.330 5.660 4,119,091 +0.25(+4.62%)
May 16, 2022 5.810 5.900 5.390 5.410 5,340,863 -0.45(-7.68%)
May 13, 2022 5.350 5.990 5.310 5.860 6,332,527 +0.67(+12.91%)
May 12, 2022 5.020 5.390 4.937 5.190 5,430,932 +0.02(+0.39%)
May 11, 2022 5.490 5.635 5.105 5.170 4,748,225 -0.34(-6.17%)
May 10, 2022 5.840 5.960 5.380 5.510 4,037,445 -0.16(-2.82%)
May 09, 2022 6.250 6.391 5.610 5.670 4,956,236 -0.85(-13.04%)
May 06, 2022 6.720 6.720 6.260 6.520 3,086,954 -0.26(-3.83%)
May 05, 2022 6.980 7.100 6.610 6.780 2,694,201 -0.28(-3.97%)
May 04, 2022 7.120 7.130 6.585 7.060 4,386,296 -0.05(-0.70%)
May 03, 2022 7.500 7.538 7.020 7.110 3,597,566 -0.35(-4.69%)
May 02, 2022 7.390 7.485 7.080 7.460 2,537,077 +0.08(+1.08%)
Apr 29, 2022 7.480 7.820 7.340 7.380 2,410,088 -0.13(-1.73%)
Apr 28, 2022 7.410 7.530 6.980 7.510 3,465,647 +0.19(+2.60%)
Apr 27, 2022 7.270 7.450 7.150 7.320 2,521,889 +0.08(+1.10%)
Apr 26, 2022 7.760 7.790 7.230 7.240 2,726,535 -0.59(-7.54%)
Apr 25, 2022 7.620 7.885 7.470 7.830 3,306,788 +0.12(+1.56%)
Apr 22, 2022 7.950 8.090 7.570 7.710 3,065,196 -0.16(-2.03%)
Apr 21, 2022 8.580 8.740 7.825 7.870 4,181,481 -0.59(-6.97%)
Apr 20, 2022 8.470 8.535 8.204 8.460 3,314,224 +0.02(+0.24%)
Apr 19, 2022 8.020 8.465 7.950 8.440 2,797,075 +0.46(+5.76%)
Apr 18, 2022 8.380 8.380 7.930 7.980 2,206,407 -0.44(-5.23%)
Apr 14, 2022 8.350 8.480 8.250 8.420 2,262,582 +0.04(+0.48%)
Apr 13, 2022 8.220 8.420 8.040 8.380 2,916,286 +0.18(+2.20%)
Apr 12, 2022 7.960 8.340 7.960 8.200 3,420,570 +0.37(+4.73%)
Apr 11, 2022 7.790 7.950 7.650 7.830 2,440,539 +0.03(+0.38%)
Apr 08, 2022 7.870 8.010 7.671 7.800 2,954,801 -0.13(-1.64%)
Apr 07, 2022 8.020 8.090 7.740 7.930 4,507,883 -0.13(-1.61%)
Apr 06, 2022 8.140 8.266 7.980 8.060 4,171,555 -0.14(-1.71%)
Apr 05, 2022 8.330 8.350 8.080 8.200 3,376,881 -0.10(-1.20%)
Apr 04, 2022 8.020 8.395 7.950 8.300 3,841,358 +0.38(+4.80%)
Apr 01, 2022 8.050 8.110 7.760 7.920 2,601,298 -0.13(-1.61%)
Mar 31, 2022 8.120 8.350 7.990 8.050 2,730,548 -0.05(-0.62%)
Mar 30, 2022 8.240 8.475 7.965 8.100 3,284,598 -0.19(-2.29%)
Mar 29, 2022 7.730 8.390 7.670 8.290 4,001,320 +0.65(+8.51%)
Mar 28, 2022 8.070 8.085 7.510 7.640 5,614,001 -0.32(-4.02%)
Mar 25, 2022 8.600 8.600 7.835 7.960 6,280,072 -0.68(-7.87%)
Mar 24, 2022 8.760 8.895 8.515 8.640 2,504,660 -0.12(-1.37%)
Mar 23, 2022 8.960 9.090 8.720 8.760 3,579,996 -0.24(-2.67%)
Mar 22, 2022 8.770 9.390 8.770 9.000 7,025,537 +0.17(+1.93%)
Mar 21, 2022 9.010 9.220 8.770 8.830 8,031,285 -0.24(-2.65%)
Mar 18, 2022 8.730 9.490 8.571 9.070 21,492,156 +0.42(+4.86%)
Mar 17, 2022 8.530 8.805 8.470 8.650 14,658,239 +0.05(+0.58%)
Mar 16, 2022 7.890 8.680 7.820 8.600 11,239,820 +0.68(+8.59%)
Mar 15, 2022 8.510 8.730 7.720 7.920 8,382,072 -0.61(-7.15%)
Mar 14, 2022 8.350 8.680 8.265 8.530 7,405,409 +0.14(+1.67%)
Mar 11, 2022 8.900 8.990 8.370 8.390 4,539,590 -0.35(-4.00%)
Mar 10, 2022 8.600 8.740 4,208,780 -0.09(-1.02%)
Mar 09, 2022 8.680 9.050 8.511 8.830 6,395,623 +0.32(+3.76%)
Mar 08, 2022 8.410 8.801 8.305 8.510 6,606,724 +0.14(+1.67%)
Mar 07, 2022 8.520 8.830 8.300 8.370 7,588,694 -0.03(-0.36%)
Mar 04, 2022 8.480 8.590 8.240 8.400 3,406,216 -0.08(-0.94%)
Mar 03, 2022 8.940 8.980 8.250 8.480 8,376,739 -0.57(-6.30%)
Mar 02, 2022 9.000 9.310 8.850 9.050 3,918,707 -0.05(-0.55%)
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.