Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allbirds, Inc. - Class A Common Stock (NQ: BIRD )

11.03 -0.24 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 28, 2024 0.6200 0.6210 0.5000 0.5000 12,241,468 -0.12(-19.32%)
Jun 27, 2024 0.6020 0.6299 0.5900 0.6197 736,467 +0.02(+3.03%)
Jun 26, 2024 0.5990 0.6249 0.5900 0.6015 861,325 +0.01(+2.24%)
Jun 25, 2024 0.5808 0.5993 0.5800 0.5883 752,653 -0.00(-0.07%)
Jun 24, 2024 0.5700 0.6000 0.5606 0.5887 854,183 +0.03(+5.63%)
Jun 21, 2024 0.5604 0.5733 0.5401 0.5573 786,112 -0.00(-0.54%)
Jun 20, 2024 0.5300 0.5711 0.5295 0.5603 515,031 +0.03(+6.26%)
Jun 18, 2024 0.5300 0.5475 0.5130 0.5273 481,830 -0.01(-1.07%)
Jun 17, 2024 0.5400 0.5400 0.5100 0.5330 472,402 +0.01(+1.10%)
Jun 14, 2024 0.5400 0.5405 0.5131 0.5272 594,593 -0.02(-2.98%)
Jun 13, 2024 0.5801 0.5801 0.5311 0.5434 510,050 -0.02(-3.74%)
Jun 12, 2024 0.5500 0.6000 0.5450 0.5645 938,181 +0.01(+2.64%)
Jun 11, 2024 0.5357 0.5500 0.5270 0.5500 693,971 +0.02(+3.46%)
Jun 10, 2024 0.5335 0.5385 0.5250 0.5316 536,449 -0.01(-0.95%)
Jun 07, 2024 0.5400 0.5560 0.5250 0.5367 607,073 -0.01(-1.20%)
Jun 06, 2024 0.5600 0.5600 0.5220 0.5432 885,948 -0.01(-1.13%)
Jun 05, 2024 0.5600 0.5700 0.5400 0.5494 630,483 +0.00(+0.38%)
Jun 04, 2024 0.5800 0.5786 0.5430 0.5473 441,888 -0.01(-1.94%)
Jun 03, 2024 0.5900 0.6000 0.5480 0.5581 1,214,972 -0.03(-5.33%)
May 31, 2024 0.5980 0.6080 0.5800 0.5895 614,520 +0.01(+1.90%)
May 30, 2024 0.5900 0.5999 0.5720 0.5785 891,259 +0.00(+0.49%)
May 29, 2024 0.5900 0.6100 0.5500 0.5757 1,623,424 -0.04(-6.30%)
May 28, 2024 0.6300 0.6400 0.6101 0.6144 686,030 -0.01(-2.26%)
May 24, 2024 0.6304 0.6503 0.5900 0.6286 2,438,236 +0.01(+1.13%)
May 23, 2024 0.7126 0.7200 0.6200 0.6216 1,874,938 -0.08(-10.82%)
May 22, 2024 0.7200 0.7480 0.6700 0.6970 881,018 -0.01(-1.68%)
May 21, 2024 0.7275 0.7298 0.6900 0.7089 570,772 -0.01(-1.72%)
May 20, 2024 0.7600 0.7667 0.7111 0.7213 720,276 -0.01(-1.45%)
May 17, 2024 0.7700 0.7800 0.7142 0.7319 756,229 -0.03(-3.80%)
May 16, 2024 0.7135 0.7725 0.7135 0.7608 955,220 +0.04(+5.83%)
May 15, 2024 0.7600 0.8150 0.6982 0.7189 938,036 -0.02(-2.15%)
May 14, 2024 0.6900 0.8200 0.6900 0.7347 2,525,897 +0.05(+7.21%)
May 13, 2024 0.5970 0.7200 0.5700 0.6853 3,464,006 +0.12(+20.23%)
May 10, 2024 0.6000 0.6000 0.5700 0.5700 742,946 -0.03(-4.43%)
May 09, 2024 0.6100 0.6300 0.5800 0.5964 1,622,597 -0.02(-3.81%)
May 08, 2024 0.6700 0.6675 0.6099 0.6200 1,209,647 -0.05(-6.86%)
May 07, 2024 0.6300 0.6800 0.6237 0.6657 759,942 +0.04(+6.96%)
May 06, 2024 0.6103 0.6400 0.6000 0.6224 766,663 +0.01(+1.77%)
May 03, 2024 0.6167 0.6269 0.6004 0.6116 464,791 -0.01(-1.34%)
May 02, 2024 0.5652 0.6200 0.5401 0.6199 993,899 +0.07(+13.04%)
May 01, 2024 0.6000 0.6143 0.5369 0.5484 2,778,880 -0.05(-9.10%)
Apr 30, 2024 0.6320 0.6346 0.5810 0.6033 824,597 -0.03(-4.81%)
Apr 29, 2024 0.6100 0.6373 0.6100 0.6338 725,617 +0.02(+3.46%)
Apr 26, 2024 0.6200 0.6330 0.6100 0.6126 328,201 -0.00(-0.54%)
Apr 25, 2024 0.6350 0.6500 0.6120 0.6159 431,382 -0.02(-2.79%)
Apr 24, 2024 0.6700 0.6821 0.6230 0.6336 489,697 -0.06(-8.24%)
Apr 23, 2024 0.6474 0.7000 0.6230 0.6905 1,274,988 +0.04(+5.94%)
Apr 22, 2024 0.6031 0.7700 0.6010 0.6518 3,509,256 +0.05(+9.07%)
Apr 19, 2024 0.5632 0.6100 0.5632 0.5976 883,639 +0.03(+4.90%)
Apr 18, 2024 0.6000 0.6092 0.5667 0.5697 904,503 -0.02(-2.73%)
Apr 17, 2024 0.6107 0.6297 0.5724 0.5857 868,243 -0.02(-4.06%)
Apr 16, 2024 0.5536 0.6272 0.5400 0.6105 1,945,023 +0.06(+10.42%)
Apr 15, 2024 0.6188 0.6188 0.5351 0.5529 3,532,806 -0.07(-11.24%)
Apr 12, 2024 0.6200 0.6436 0.5714 0.6229 2,359,650 -0.00(-0.69%)
Apr 11, 2024 0.6300 0.6380 0.6000 0.6272 2,108,979 -0.00(-0.44%)
Apr 10, 2024 0.6300 0.6350 0.6000 0.6300 1,303,963 +0.00(+0.00%)
Apr 09, 2024 0.6400 0.6550 0.6251 0.6300 778,666 -0.01(-1.56%)
Apr 08, 2024 0.6584 0.6690 0.6275 0.6400 624,403 -0.01(-1.60%)
Apr 05, 2024 0.6200 0.6678 0.6010 0.6504 1,365,729 +0.04(+6.62%)
Apr 04, 2024 0.6386 0.6708 0.6100 0.6100 664,298 -0.03(-5.26%)
Apr 03, 2024 0.6399 0.6530 0.6200 0.6439 497,760 +0.01(+0.81%)
Apr 02, 2024 0.6500 0.6480 0.6100 0.6387 1,654,858 -0.00(-0.65%)
Apr 01, 2024 0.7009 0.7160 0.6315 0.6429 1,737,233 -0.05(-7.38%)
Mar 28, 2024 0.6700 0.6967 0.6967 0.6941 1,294,747 +0.04(+5.73%)
Mar 27, 2024 0.6333 0.6680 0.6136 0.6565 961,799 +0.04(+6.09%)
Mar 26, 2024 0.6476 0.6694 0.6135 0.6188 1,399,277 -0.02(-3.31%)
Mar 25, 2024 0.7000 0.7050 0.6400 0.6400 1,604,868 -0.05(-6.92%)
Mar 22, 2024 0.7200 0.7369 0.6801 0.6876 963,716 -0.05(-6.60%)
Mar 21, 2024 0.7000 0.7680 0.7005 0.7362 983,801 +0.04(+5.10%)
Mar 20, 2024 0.6958 0.7074 0.6600 0.7005 1,046,167 +0.02(+3.20%)
Mar 19, 2024 0.7200 0.7500 0.6715 0.6788 1,063,336 -0.02(-3.46%)
Mar 18, 2024 0.7400 0.7512 0.7011 0.7031 1,005,410 -0.03(-3.70%)
Mar 15, 2024 0.7791 0.7855 0.6711 0.7301 2,286,336 -0.03(-4.42%)
Mar 14, 2024 0.7700 0.8200 0.7600 0.7639 2,365,108 +0.01(+1.83%)
Mar 13, 2024 0.7800 0.8100 0.6800 0.7502 3,481,876 -0.18(-19.33%)
Mar 12, 2024 0.8400 0.9500 0.7904 0.9300 2,618,613 +0.10(+12.06%)
Mar 11, 2024 0.8650 0.8954 0.8139 0.8299 1,011,496 -0.04(-5.06%)
Mar 08, 2024 0.9200 0.9299 0.8629 0.8741 732,645 -0.02(-2.20%)
Mar 07, 2024 0.9000 0.9000 0.8511 0.8938 733,175 +0.02(+1.89%)
Mar 06, 2024 0.9000 0.9300 0.8511 0.8772 662,564 -0.00(-0.32%)
Mar 05, 2024 0.8900 0.9150 0.8704 0.8800 444,900 -0.02(-2.23%)
Mar 04, 2024 0.9012 0.9165 0.8900 0.9001 500,215 -0.01(-1.04%)
Mar 01, 2024 0.9100 0.9600 0.8602 0.9096 967,674 -0.00(-0.04%)
Feb 29, 2024 0.9400 0.9700 0.9100 0.9100 427,379 -0.03(-3.00%)
Feb 28, 2024 0.9600 0.9700 0.9300 0.9381 332,714 -0.03(-2.99%)
Feb 27, 2024 0.9700 0.9800 0.9400 0.9670 387,074 +0.01(+1.55%)
Feb 26, 2024 0.9500 0.9991 0.9239 0.9522 455,970 +0.03(+3.06%)
Feb 23, 2024 0.8950 0.9415 0.8500 0.9239 582,001 +0.03(+3.23%)
Feb 22, 2024 0.9300 0.9332 0.8903 0.8950 523,803 -0.03(-3.50%)
Feb 21, 2024 0.9182 0.9549 0.8800 0.9275 974,835 +0.01(+1.15%)
Feb 20, 2024 0.9600 0.9600 0.9100 0.9170 874,197 -0.04(-4.06%)
Feb 16, 2024 1.030 1.030 0.9400 0.9558 984,047 -0.07(-7.20%)
Feb 15, 2024 1.000 1.040 0.9800 1.030 456,465 +0.04(+3.69%)
Feb 14, 2024 1.000 1.000 0.9400 0.9933 369,023 +0.04(+4.00%)
Feb 13, 2024 1.010 1.015 0.9521 0.9551 826,381 -0.08(-8.16%)
Feb 12, 2024 0.9500 1.050 0.9549 1.040 640,545 +0.08(+7.78%)
Feb 09, 2024 0.9700 0.9797 0.9400 0.9649 328,962 +0.01(+0.80%)
Feb 08, 2024 0.9300 0.9760 0.9300 0.9572 303,399 +0.03(+3.18%)
Feb 07, 2024 0.9500 0.9623 0.9212 0.9277 638,884 -0.03(-3.46%)
Feb 06, 2024 0.9351 0.9773 0.9200 0.9609 297,135 +0.04(+4.17%)
Feb 05, 2024 1.010 1.010 0.9201 0.9224 587,489 -0.09(-8.67%)
Feb 02, 2024 0.9600 1.060 0.9400 1.010 879,833 +0.03(+3.34%)
Feb 01, 2024 0.9974 1.010 0.9425 0.9774 570,491 +0.02(+1.87%)
Jan 31, 2024 1.000 1.030 0.9510 0.9595 576,091 -0.05(-5.00%)
Jan 30, 2024 1.050 1.060 1.010 1.010 305,709 -0.05(-4.72%)
Jan 29, 2024 1.030 1.070 0.9901 1.060 455,178 +0.03(+2.91%)
Jan 26, 2024 1.020 1.080 1.020 1.030 319,868 +0.01(+0.98%)
Jan 25, 2024 1.060 1.060 1.000 1.020 534,424 -0.01(-0.97%)
Jan 24, 2024 1.120 1.120 1.020 1.030 427,785 -0.06(-5.50%)
Jan 23, 2024 1.070 1.120 1.060 1.090 779,109 +0.04(+3.81%)
Jan 22, 2024 0.9500 1.060 0.9500 1.050 663,306 +0.07(+7.16%)
Jan 19, 2024 1.010 1.030 0.9300 0.9798 769,950 -0.00(-0.12%)
Jan 18, 2024 1.000 1.000 0.9500 0.9810 606,258 +0.01(+0.80%)
Jan 17, 2024 0.9900 1.020 0.9317 0.9732 736,421 -0.02(-1.70%)
Jan 16, 2024 1.010 1.020 0.9500 0.9900 1,120,604 -0.01(-1.00%)
Jan 12, 2024 1.040 1.075 0.9916 1.000 987,434 -0.02(-1.96%)
Jan 11, 2024 1.110 1.110 1.020 1.020 815,875 -0.07(-6.42%)
Jan 10, 2024 1.020 1.130 1.020 1.090 809,572 +0.06(+5.83%)
Jan 09, 2024 1.090 1.100 1.020 1.030 1,373,000 -0.09(-8.04%)
Jan 08, 2024 1.110 1.180 1.070 1.120 1,377,360 +0.02(+1.82%)
Jan 05, 2024 1.180 1.205 1.100 1.100 939,495 -0.08(-6.78%)
Jan 04, 2024 1.280 1.280 1.180 1.180 744,237 -0.10(-7.81%)
Jan 03, 2024 1.290 1.325 1.185 1.280 1,239,011 -0.02(-1.54%)
Jan 02, 2024 1.200 1.400 1.200 1.300 914,012 +0.07(+6.12%)
Dec 29, 2023 1.330 1.340 1.205 1.225 1,685,706 -0.11(-8.58%)
Dec 28, 2023 1.420 1.420 1.330 1.340 1,162,100 -0.09(-6.29%)
Dec 27, 2023 1.410 1.450 1.300 1.430 1,772,171 +0.02(+1.42%)
Dec 26, 2023 1.220 1.428 1.200 1.410 1,968,418 +0.18(+14.63%)
Dec 22, 2023 1.130 1.250 1.110 1.230 1,922,636 +0.10(+8.85%)
Dec 21, 2023 1.130 1.150 1.080 1.130 538,399 +0.02(+1.80%)
Dec 20, 2023 1.120 1.150 1.070 1.110 947,181 +0.00(+0.00%)
Dec 19, 2023 1.060 1.150 1.048 1.110 1,458,919 +0.06(+5.71%)
Dec 18, 2023 1.100 1.120 1.040 1.050 809,743 -0.06(-5.41%)
Dec 15, 2023 1.120 1.150 1.090 1.110 1,380,563 -0.01(-0.89%)
Dec 14, 2023 1.130 1.220 1.100 1.120 1,263,360 +0.01(+0.90%)
Dec 13, 2023 1.020 1.120 0.9800 1.110 1,029,197 +0.10(+9.90%)
Dec 12, 2023 1.080 1.080 0.9700 1.010 915,521 -0.06(-5.61%)
Dec 11, 2023 1.090 1.110 1.050 1.070 618,663 +0.01(+0.94%)
Dec 08, 2023 1.090 1.160 1.050 1.060 1,187,271 -0.08(-7.02%)
Dec 07, 2023 1.140 1.170 1.080 1.140 691,791 +0.01(+0.88%)
Dec 06, 2023 1.070 1.180 1.070 1.130 1,192,410 +0.05(+4.63%)
Dec 05, 2023 1.090 1.100 1.000 1.080 1,125,881 +0.06(+5.88%)
Dec 04, 2023 1.050 1.090 1.000 1.020 1,553,977 -0.01(-0.97%)
Dec 01, 2023 0.9100 1.040 0.9051 1.030 1,079,886 +0.13(+13.89%)
Nov 30, 2023 0.9900 0.9997 0.9000 0.9044 768,074 -0.06(-6.32%)
Nov 29, 2023 1.020 1.070 0.9452 0.9654 838,247 -0.04(-4.42%)
Nov 28, 2023 0.9849 1.030 0.9725 1.010 567,114 +0.03(+2.55%)
Nov 27, 2023 0.8862 1.030 0.8700 0.9849 2,092,370 +0.10(+11.76%)
Nov 24, 2023 0.9000 0.9200 0.8707 0.8813 311,495 +0.00(+0.52%)
Nov 22, 2023 0.8800 0.9063 0.8600 0.8767 373,110 +0.01(+1.67%)
Nov 21, 2023 0.9200 0.9260 0.8130 0.8623 804,292 -0.09(-9.04%)
Nov 20, 2023 0.9400 1.010 0.9063 0.9480 1,354,410 +0.02(+2.66%)
Nov 17, 2023 0.8900 0.9494 0.8250 0.9234 1,567,552 +0.05(+5.74%)
Nov 16, 2023 0.8000 0.8892 0.7986 0.8733 1,871,301 +0.06(+7.47%)
Nov 15, 2023 0.7700 0.8300 0.7725 0.8126 784,491 +0.05(+6.54%)
Nov 14, 2023 0.6900 0.7863 0.6900 0.7627 1,234,013 +0.09(+13.84%)
Nov 13, 2023 0.6661 0.6998 0.6402 0.6700 1,137,629 -0.00(-0.04%)
Nov 10, 2023 0.7251 0.7251 0.6700 0.6703 1,931,996 -0.05(-6.90%)
Nov 09, 2023 0.8200 0.8700 0.7166 0.7200 2,780,787 -0.23(-24.21%)
Nov 08, 2023 0.9500 0.9894 0.9104 0.9500 1,179,846 +0.00(+0.36%)
Nov 07, 2023 0.9200 0.9945 0.9191 0.9466 581,893 +0.02(+1.81%)
Nov 06, 2023 0.9800 0.9825 0.9000 0.9298 410,724 -0.01(-0.69%)
Nov 03, 2023 0.9132 0.9900 0.9132 0.9363 604,689 +0.03(+2.91%)
Nov 02, 2023 0.8300 0.9098 0.8079 0.9098 1,092,932 +0.10(+12.61%)
Nov 01, 2023 0.8650 0.8674 0.7748 0.8079 1,332,354 -0.06(-6.58%)
Oct 31, 2023 0.8428 0.8699 0.8400 0.8648 555,170 +0.03(+3.88%)
Oct 30, 2023 0.8500 0.8600 0.8100 0.8325 479,507 +0.01(+1.06%)
Oct 27, 2023 0.8283 0.8569 0.8151 0.8238 324,386 +0.00(+0.16%)
Oct 26, 2023 0.8400 0.8600 0.8000 0.8225 762,333 -0.01(-1.78%)
Oct 25, 2023 0.9000 0.9100 0.8363 0.8374 691,636 -0.06(-6.95%)
Oct 24, 2023 0.9300 0.9498 0.8905 0.8999 467,159 +0.00(+0.19%)
Oct 23, 2023 0.9200 0.9324 0.8799 0.8982 596,182 -0.02(-2.37%)
Oct 20, 2023 0.9465 0.9485 0.9151 0.9200 534,159 -0.03(-3.01%)
Oct 19, 2023 0.9843 0.9999 0.9438 0.9486 465,414 -0.03(-3.12%)
Oct 18, 2023 1.010 1.010 0.9600 0.9791 680,496 -0.03(-3.06%)
Oct 17, 2023 0.9700 1.030 0.9657 1.010 732,768 +0.03(+3.38%)
Oct 16, 2023 0.9300 1.010 0.9085 0.9770 1,531,936 +0.07(+7.97%)
Oct 13, 2023 0.9410 0.9595 0.8824 0.9049 749,387 -0.03(-3.07%)
Oct 12, 2023 0.9700 0.9899 0.9200 0.9336 521,068 -0.01(-1.13%)
Oct 11, 2023 1.000 1.010 0.9326 0.9443 931,786 -0.04(-3.75%)
Oct 10, 2023 0.9600 1.010 0.9400 0.9811 741,713 +0.04(+3.74%)
Oct 09, 2023 1.020 1.050 0.9100 0.9457 3,629,356 -0.10(-9.93%)
Oct 06, 2023 1.050 1.080 1.030 1.050 712,418 +0.01(+0.96%)
Oct 05, 2023 1.070 1.070 1.020 1.040 565,896 -0.01(-0.95%)
Oct 04, 2023 1.100 1.110 1.030 1.050 950,961 -0.03(-2.78%)
Oct 03, 2023 1.160 1.179 1.080 1.080 707,105 -0.07(-6.09%)
Oct 02, 2023 1.120 1.170 1.080 1.150 818,741 +0.04(+3.60%)
Sep 29, 2023 1.120 1.130 1.090 1.110 486,485 +0.00(+0.00%)
Sep 28, 2023 1.130 1.130 1.080 1.110 563,471 +0.01(+0.91%)
Sep 27, 2023 1.150 1.150 1.080 1.100 547,992 -0.01(-0.90%)
Sep 26, 2023 1.130 1.160 1.100 1.110 467,029 +0.01(+0.91%)
Sep 25, 2023 1.130 1.130 1.100 1.100 732,063 -0.03(-2.65%)
Sep 22, 2023 1.170 1.190 1.130 1.130 642,925 -0.02(-1.74%)
Sep 21, 2023 1.230 1.235 1.150 1.150 1,371,931 -0.10(-8.00%)
Sep 20, 2023 1.270 1.290 1.230 1.250 609,619 -0.01(-0.79%)
Sep 19, 2023 1.260 1.270 1.240 1.260 560,559 +0.02(+1.61%)
Sep 18, 2023 1.290 1.290 1.230 1.240 832,838 -0.05(-3.88%)
Sep 15, 2023 1.360 1.370 1.275 1.290 1,327,391 -0.07(-5.15%)
Sep 14, 2023 1.370 1.400 1.335 1.360 473,823 +0.01(+0.74%)
Sep 13, 2023 1.430 1.430 1.335 1.350 542,047 -0.06(-4.26%)
Sep 12, 2023 1.330 1.455 1.330 1.410 932,542 +0.08(+6.02%)
Sep 11, 2023 1.280 1.380 1.250 1.330 1,521,045 +0.05(+3.91%)
Sep 08, 2023 1.250 1.310 1.240 1.280 763,854 +0.02(+1.59%)
Sep 07, 2023 1.260 1.280 1.200 1.260 1,029,573 -0.02(-1.56%)
Sep 06, 2023 1.270 1.300 1.270 1.280 410,097 +0.01(+0.79%)
Sep 05, 2023 1.330 1.330 1.240 1.270 862,695 -0.04(-3.05%)
Sep 01, 2023 1.290 1.340 1.280 1.310 731,074 +0.02(+1.55%)
Aug 31, 2023 1.340 1.340 1.280 1.290 515,772 -0.04(-3.01%)
Aug 30, 2023 1.330 1.350 1.300 1.330 458,957 +0.01(+0.76%)
Aug 29, 2023 1.340 1.400 1.315 1.320 786,030 +0.00(+0.00%)
Aug 28, 2023 1.300 1.340 1.290 1.320 1,012,607 +0.02(+1.54%)
Aug 25, 2023 1.310 1.350 1.270 1.300 696,460 -0.01(-0.76%)
Aug 24, 2023 1.320 1.350 1.290 1.310 985,145 -0.03(-2.24%)
Aug 23, 2023 1.280 1.350 1.261 1.340 883,983 +0.05(+3.88%)
Aug 22, 2023 1.350 1.350 1.250 1.290 1,832,541 -0.04(-3.01%)
Aug 21, 2023 1.330 1.360 1.290 1.330 874,475 +0.00(+0.00%)
Aug 18, 2023 1.290 1.360 1.260 1.330 557,733 +0.02(+1.53%)
Aug 17, 2023 1.350 1.360 1.300 1.310 862,815 -0.01(-0.76%)
Aug 16, 2023 1.380 1.400 1.310 1.320 719,704 -0.05(-3.65%)
Aug 15, 2023 1.490 1.500 1.370 1.370 704,242 -0.15(-9.87%)
Aug 14, 2023 1.600 1.600 1.510 1.520 761,692 -0.07(-4.40%)
Aug 11, 2023 1.630 1.660 1.560 1.590 1,361,299 -0.06(-3.64%)
Aug 10, 2023 1.640 1.755 1.610 1.650 1,820,555 -0.01(-0.60%)
Aug 09, 2023 1.350 1.715 1.320 1.660 6,434,090 +0.38(+29.69%)
Aug 08, 2023 1.300 1.320 1.270 1.280 1,642,333 -0.06(-4.48%)
Aug 07, 2023 1.380 1.390 1.300 1.340 1,087,840 -0.04(-2.90%)
Aug 04, 2023 1.440 1.460 1.370 1.380 843,800 -0.07(-4.83%)
Aug 03, 2023 1.390 1.475 1.380 1.450 596,472 +0.06(+4.32%)
Aug 02, 2023 1.440 1.445 1.370 1.390 1,127,378 -0.08(-5.44%)
Aug 01, 2023 1.500 1.510 1.450 1.470 784,503 -0.03(-2.00%)
Jul 31, 2023 1.520 1.520 1.485 1.500 931,250 -0.02(-1.32%)
Jul 28, 2023 1.490 1.550 1.490 1.520 600,133 +0.05(+3.40%)
Jul 27, 2023 1.570 1.620 1.460 1.470 1,168,647 -0.11(-6.96%)
Jul 26, 2023 1.500 1.590 1.500 1.580 910,377 +0.07(+4.64%)
Jul 25, 2023 1.530 1.620 1.500 1.510 1,172,902 -0.02(-1.31%)
Jul 24, 2023 1.650 1.650 1.530 1.530 1,246,622 -0.13(-7.83%)
Jul 21, 2023 1.700 1.710 1.520 1.660 2,397,589 +0.00(+0.00%)
Jul 20, 2023 1.670 1.760 1.625 1.660 1,899,675 +0.00(+0.00%)
Jul 19, 2023 1.620 1.830 1.595 1.660 5,539,629 +0.12(+7.79%)
Jul 18, 2023 1.310 1.580 1.310 1.540 3,869,278 +0.23(+17.56%)
Jul 17, 2023 1.300 1.325 1.270 1.310 2,080,308 +0.03(+2.34%)
Jul 14, 2023 1.300 1.330 1.270 1.280 1,947,928 -0.01(-0.78%)
Jul 13, 2023 1.290 1.340 1.260 1.290 3,623,172 +0.02(+1.57%)
Jul 12, 2023 1.290 1.290 1.240 1.270 1,940,271 +0.03(+2.42%)
Jul 11, 2023 1.280 1.290 1.230 1.240 1,295,912 -0.03(-2.36%)
Jul 10, 2023 1.250 1.290 1.235 1.270 1,001,506 +0.05(+4.10%)
Jul 07, 2023 1.230 1.260 1.210 1.220 805,421 +0.03(+2.52%)
Jul 06, 2023 1.260 1.260 1.170 1.190 1,819,696 -0.08(-6.30%)
Jul 05, 2023 1.290 1.290 1.260 1.270 760,194 -0.02(-1.55%)
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.