Co-Diagnostics Inc (NQ: CODX )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.38 24.88 22.38 24.00 5,747,700 +1.54(+6.86%)
Jul 30, 2020 21.75 22.69 21.52 22.46 1,589,192 +0.38(+1.72%)
Jul 29, 2020 21.62 22.28 21.42 22.08 1,382,988 +0.51(+2.36%)
Jul 28, 2020 22.14 23.37 21.52 21.57 2,299,150 -0.55(-2.49%)
Jul 27, 2020 21.75 22.41 21.07 22.12 1,626,036 +0.30(+1.37%)
Jul 24, 2020 22.17 22.97 21.20 21.82 3,209,100 -0.47(-2.11%)
Jul 23, 2020 21.05 23.79 20.73 22.29 7,375,181 +1.04(+4.89%)
Jul 22, 2020 21.58 22.12 20.58 21.25 4,002,521 -0.94(-4.24%)
Jul 21, 2020 19.10 22.76 18.46 22.19 11,966,559 +3.22(+16.97%)
Jul 20, 2020 18.58 19.09 17.85 18.97 1,694,965 +0.52(+2.82%)
Jul 17, 2020 18.95 19.30 18.35 18.45 2,003,700 -0.45(-2.38%)
Jul 16, 2020 17.75 19.45 17.71 18.90 3,270,747 +1.24(+7.02%)
Jul 15, 2020 17.95 18.29 17.32 17.66 1,276,437 -0.45(-2.48%)
Jul 14, 2020 17.55 18.49 17.08 18.11 2,160,250 +0.64(+3.66%)
Jul 13, 2020 18.08 18.70 17.45 17.47 1,910,052 -0.72(-3.96%)
Jul 10, 2020 17.96 18.27 17.25 18.19 1,227,700 +0.18(+1.00%)
Jul 09, 2020 18.82 19.00 17.56 18.01 2,181,850 -0.96(-5.06%)
Jul 08, 2020 18.02 19.20 17.91 18.97 2,210,261 +0.98(+5.45%)
Jul 07, 2020 18.00 18.59 17.84 17.99 1,975,806 -0.08(-0.44%)
Jul 06, 2020 19.10 19.22 18.00 18.07 2,330,362 -0.82(-4.34%)
Jul 02, 2020 19.57 20.56 18.75 18.89 3,845,900 -0.57(-2.93%)
Jul 01, 2020 19.34 19.98 18.40 19.46 2,800,478 +0.11(+0.57%)
Jun 30, 2020 17.36 19.85 17.20 19.35 5,195,846 +1.91(+10.95%)
Jun 29, 2020 17.93 18.08 17.01 17.44 1,799,660 -0.64(-3.54%)
Jun 26, 2020 18.36 18.89 17.25 18.08 6,144,300 -0.15(-0.82%)
Jun 25, 2020 18.50 19.55 18.06 18.23 3,709,057 +0.01(+0.05%)
Jun 24, 2020 18.38 19.70 17.55 18.22 6,774,721 -0.48(-2.57%)
Jun 23, 2020 16.17 18.88 16.17 18.70 5,751,791 +2.21(+13.40%)
Jun 22, 2020 17.17 17.40 16.03 16.49 1,761,182 -0.75(-4.35%)
Jun 19, 2020 15.95 17.80 15.82 17.24 3,213,600 +1.31(+8.22%)
Jun 18, 2020 16.15 16.57 15.78 15.93 1,970,557 -0.58(-3.51%)
Jun 17, 2020 16.47 16.86 16.22 16.51 1,302,310 -0.18(-1.08%)
Jun 16, 2020 17.05 17.21 15.76 16.69 2,421,085 -0.73(-4.19%)
Jun 15, 2020 15.40 17.88 15.40 17.42 3,962,366 +1.85(+11.88%)
Jun 12, 2020 15.58 15.90 15.18 15.57 1,070,200 +0.25(+1.63%)
Jun 11, 2020 15.28 16.10 15.01 15.32 1,921,277 -0.66(-4.13%)
Jun 10, 2020 16.07 16.55 15.61 15.98 1,818,420 -0.17(-1.05%)
Jun 09, 2020 16.04 16.63 15.75 16.15 1,552,196 +0.15(+0.94%)
Jun 08, 2020 15.29 16.00 14.50 16.00 2,785,604 +0.02(+0.13%)
Jun 05, 2020 16.42 16.45 15.12 15.98 2,412,800 -0.95(-5.61%)
Jun 04, 2020 16.50 16.95 15.85 16.93 2,502,630 +0.00(+0.00%)
Jun 03, 2020 17.27 17.45 16.75 16.93 2,236,524 -0.63(-3.59%)
Jun 02, 2020 17.94 18.10 17.45 17.56 1,603,633 -0.44(-2.44%)
Jun 01, 2020 17.70 18.37 17.35 18.00 1,674,422 +0.00(+0.00%)
May 29, 2020 17.10 18.00 17.05 18.00 2,007,000 +0.53(+3.03%)
May 28, 2020 17.46 18.20 17.25 17.47 1,504,412 -0.09(-0.51%)
May 27, 2020 17.54 17.72 15.88 17.56 3,680,306 -0.47(-2.61%)
May 26, 2020 18.89 19.06 17.89 18.03 2,865,415 -0.52(-2.80%)
May 22, 2020 17.66 18.80 17.58 18.55 2,741,000 +0.53(+2.94%)
May 21, 2020 18.25 18.58 17.25 18.02 3,902,130 -0.56(-3.01%)
May 20, 2020 19.83 19.84 18.10 18.58 5,103,495 -0.27(-1.43%)
May 19, 2020 17.90 19.47 17.81 18.85 8,308,234 +1.40(+8.02%)
May 18, 2020 17.70 19.40 17.20 17.45 8,739,295 +0.38(+2.23%)
May 15, 2020 19.52 21.20 15.80 17.07 21,118,900 -5.06(-22.86%)
May 14, 2020 26.72 29.72 18.35 22.13 52,459,152 -1.29(-5.51%)
May 13, 2020 17.56 23.50 17.41 23.42 23,797,002 +6.43(+37.85%)
May 12, 2020 17.61 17.72 16.20 16.99 5,673,902 -0.06(-0.35%)
May 11, 2020 16.05 17.40 15.80 17.05 10,300,973 +1.55(+10.00%)
May 08, 2020 14.74 15.65 14.62 15.50 6,554,500 +0.76(+5.16%)
May 07, 2020 14.20 14.97 13.87 14.74 3,519,456 +0.40(+2.79%)
May 06, 2020 14.00 14.60 14.00 14.34 2,868,230 +0.49(+3.54%)
May 05, 2020 14.54 14.74 13.65 13.85 4,955,131 -1.15(-7.67%)
May 04, 2020 14.33 15.60 14.30 15.00 15,402,103 +1.53(+11.36%)
May 01, 2020 12.31 14.09 11.86 13.47 16,707,400 +2.13(+18.78%)
Apr 30, 2020 11.99 12.36 11.20 11.34 5,333,995 -1.03(-8.33%)
Apr 29, 2020 13.16 13.28 12.18 12.37 5,134,479 -1.16(-8.57%)
Apr 28, 2020 14.17 14.48 12.70 13.53 4,573,468 -0.37(-2.66%)
Apr 27, 2020 14.98 15.76 13.72 13.90 11,851,216 -0.50(-3.47%)
Apr 24, 2020 13.85 14.48 13.71 14.40 6,765,100 +0.75(+5.49%)
Apr 23, 2020 13.20 14.49 13.01 13.65 7,391,101 +0.27(+2.02%)
Apr 22, 2020 13.71 13.99 13.19 13.38 3,520,376 -0.03(-0.22%)
Apr 21, 2020 14.34 14.84 12.56 13.41 6,516,140 -1.17(-8.02%)
Apr 20, 2020 14.50 15.69 14.22 14.58 15,324,581 +1.49(+11.38%)
Apr 17, 2020 13.26 15.00 12.51 13.09 20,252,800 -0.56(-4.10%)
Apr 16, 2020 10.20 13.75 10.00 13.65 32,003,652 +4.15(+43.68%)
Apr 15, 2020 9.580 9.990 9.400 9.500 2,465,049 -0.45(-4.52%)
Apr 14, 2020 10.18 10.58 9.550 9.950 5,115,748 +0.02(+0.20%)
Apr 13, 2020 8.800 10.15 8.550 9.930 5,461,151 +1.13(+12.84%)
Apr 09, 2020 8.600 9.130 8.527 8.800 2,514,600 +0.10(+1.15%)
Apr 08, 2020 9.200 9.380 8.540 8.700 2,744,123 -0.39(-4.29%)
Apr 07, 2020 9.870 9.910 9.010 9.090 5,229,809 -1.22(-11.83%)
Apr 06, 2020 10.55 11.20 9.550 10.31 17,031,332 +2.11(+25.73%)
Apr 03, 2020 8.140 8.450 8.060 8.200 3,352,800 -0.31(-3.64%)
Apr 02, 2020 8.000 8.930 7.650 8.510 6,297,100 +1.05(+14.08%)
Apr 01, 2020 7.420 7.490 6.810 7.460 3,046,489 -0.16(-2.10%)
Mar 31, 2020 7.800 7.990 7.500 7.620 2,899,025 -0.58(-7.07%)
Mar 30, 2020 8.660 8.760 8.080 8.200 2,840,755 -0.95(-10.38%)
Mar 27, 2020 9.150 9.700 8.880 9.150 2,831,600 -0.25(-2.66%)
Mar 26, 2020 9.270 9.500 8.830 9.400 4,113,868 +0.44(+4.91%)
Mar 25, 2020 7.830 9.390 7.510 8.960 7,707,934 +0.78(+9.54%)
Mar 24, 2020 8.850 8.990 8.000 8.180 4,367,031 -1.28(-13.53%)
Mar 23, 2020 9.990 9.990 9.000 9.460 4,372,634 -0.99(-9.47%)
Mar 20, 2020 11.00 11.67 10.05 10.45 4,389,300 -0.15(-1.42%)
Mar 19, 2020 11.77 12.40 10.51 10.60 6,297,317 -0.10(-0.93%)
Mar 18, 2020 11.29 12.24 9.510 10.70 8,787,837 +0.02(+0.19%)
Mar 17, 2020 13.00 13.00 10.25 10.68 18,003,878 +1.59(+17.49%)
Mar 16, 2020 9.790 9.860 8.320 9.090 6,418,787 -0.77(-7.81%)
Mar 13, 2020 11.76 13.77 9.700 9.860 17,008,200 -2.02(-17.00%)
Mar 12, 2020 15.90 16.10 11.11 11.88 26,330,892 -1.30(-9.86%)
Mar 11, 2020 8.300 14.50 7.750 13.18 56,661,424 +6.29(+91.29%)
Mar 10, 2020 8.910 9.400 5.570 6.890 14,213,339 -2.94(-29.91%)
Mar 09, 2020 13.41 13.50 9.530 9.830 8,542,835 -3.06(-23.74%)
Mar 06, 2020 14.23 14.45 12.11 12.89 10,316,900 -1.36(-9.54%)
Mar 05, 2020 14.63 15.50 13.56 14.25 22,865,256 +2.25(+18.75%)
Mar 04, 2020 13.30 14.85 11.30 12.00 11,560,538 -2.36(-16.43%)
Mar 03, 2020 14.39 16.98 13.65 14.36 16,224,366 -3.45(-19.37%)
Mar 02, 2020 16.82 18.00 14.06 17.81 24,420,248 +4.58(+34.62%)
Feb 28, 2020 21.67 21.75 11.00 13.23 27,372,600 -2.73(-17.11%)
Feb 27, 2020 17.70 19.67 11.13 15.96 58,377,812 +7.06(+79.33%)
Feb 26, 2020 4.420 10.89 4.370 8.900 82,157,832 +4.58(+106.02%)
Feb 25, 2020 3.900 4.600 3.620 4.320 14,337,348 +0.39(+9.92%)
Feb 24, 2020 3.380 4.400 3.160 3.930 13,266,914 +0.88(+28.85%)
Feb 21, 2020 3.000 3.160 2.990 3.050 2,438,300 +0.00(+0.00%)
Feb 20, 2020 2.920 3.300 2.700 3.050 7,660,018 +0.04(+1.33%)
Feb 19, 2020 3.060 3.070 2.850 3.010 2,871,588 +0.09(+3.08%)
Feb 18, 2020 3.220 3.320 2.830 2.920 6,334,384 -0.40(-12.05%)
Feb 14, 2020 3.300 3.380 3.160 3.320 3,161,400 -0.05(-1.48%)
Feb 13, 2020 3.450 3.540 3.280 3.370 9,630,375 +0.24(+7.67%)
Feb 12, 2020 3.300 3.300 3.070 3.130 4,199,336 -0.13(-3.99%)
Feb 11, 2020 3.160 3.490 3.150 3.260 12,597,664 -0.70(-17.68%)
Feb 10, 2020 2.900 4.240 2.800 3.960 28,706,392 +0.96(+32.00%)
Feb 07, 2020 3.250 3.290 2.900 3.000 9,652,200 -0.08(-2.60%)
Feb 06, 2020 2.500 3.200 2.440 3.080 10,526,165 +0.49(+18.92%)
Feb 05, 2020 2.860 2.970 2.520 2.590 5,287,629 -0.14(-5.13%)
Feb 04, 2020 2.680 2.890 2.460 2.730 5,989,580 -0.27(-9.00%)
Feb 03, 2020 3.100 3.250 2.900 3.000 7,713,666 -0.26(-7.98%)
Jan 31, 2020 2.930 3.540 2.620 3.260 21,871,500 +0.56(+20.74%)
Jan 30, 2020 2.750 3.090 2.610 2.700 11,074,459 -0.19(-6.57%)
Jan 29, 2020 2.520 3.200 2.060 2.890 15,742,983 +0.30(+11.58%)
Jan 28, 2020 2.910 3.050 2.520 2.590 10,556,370 -0.84(-24.49%)
Jan 27, 2020 2.800 3.600 2.350 3.430 29,868,594 +1.55(+82.45%)
Jan 24, 2020 1.780 2.000 1.520 1.880 13,438,200 -0.15(-7.39%)
Jan 23, 2020 2.760 2.800 1.820 2.030 35,971,280 +0.90(+79.65%)
Jan 22, 2020 1.190 1.190 1.120 1.130 91,119 -0.02(-1.74%)
Jan 21, 2020 1.110 1.190 1.100 1.150 173,582 +0.06(+5.51%)
Jan 17, 2020 1.070 1.100 1.070 1.090 92,000 +0.03(+2.82%)
Jan 16, 2020 1.050 1.110 1.050 1.060 107,953 +0.00(+0.00%)
Jan 15, 2020 1.040 1.110 1.036 1.060 121,197 -0.05(-4.50%)
Jan 14, 2020 1.200 1.250 1.050 1.110 412,628 -0.09(-7.50%)
Jan 13, 2020 1.340 1.350 1.170 1.200 709,665 +0.02(+1.89%)
Jan 10, 2020 0.9300 1.270 0.9300 1.178 849,500 +0.26(+28.67%)
Jan 09, 2020 0.9152 0.9450 0.9002 0.9153 68,621 +0.00(+0.01%)
Jan 08, 2020 0.9378 0.9378 0.8850 0.9152 87,482 -0.02(-1.68%)
Jan 07, 2020 0.9500 0.9500 0.8900 0.9308 122,574 +0.02(+2.29%)
Jan 06, 2020 0.9100 1.000 0.8800 0.9100 548,931 -0.00(-0.11%)
Jan 03, 2020 0.9010 0.9399 0.8957 0.9110 28,100 +0.00(+0.08%)
Jan 02, 2020 0.9000 0.9586 0.9000 0.9103 64,108 +0.02(+1.69%)
Dec 31, 2019 0.9201 0.9300 0.8910 0.8952 156,100 -0.02(-2.70%)
Dec 30, 2019 0.9100 0.9300 0.8800 0.9200 175,710 -0.01(-0.80%)
Dec 27, 2019 0.9060 0.9591 0.9020 0.9274 96,300 -0.00(-0.30%)
Dec 26, 2019 0.9100 0.9746 0.9000 0.9302 96,362 -0.02(-2.21%)
Dec 24, 2019 0.9700 0.9795 0.9503 0.9512 29,200 -0.02(-1.94%)
Dec 23, 2019 0.9600 1.000 0.9600 0.9700 34,262 -0.01(-1.03%)
Dec 20, 2019 0.9651 1.020 0.9651 0.9801 44,800 +0.00(+0.01%)
Dec 19, 2019 1.000 1.010 0.9600 0.9800 76,200 -0.03(-3.26%)
Dec 18, 2019 1.050 1.050 0.9800 1.013 75,800 -0.04(-3.52%)
Dec 17, 2019 1.070 1.070 1.021 1.050 56,548 -0.01(-1.40%)
Dec 16, 2019 1.080 1.100 1.000 1.065 208,229 +0.06(+6.49%)
Dec 13, 2019 0.9700 1.010 0.9700 1.000 32,800 +0.02(+1.52%)
Dec 12, 2019 0.9750 1.000 0.9750 0.9850 33,214 +0.01(+0.51%)
Dec 11, 2019 1.010 1.010 0.9700 0.9800 70,542 -0.02(-2.00%)
Dec 10, 2019 1.030 1.030 0.9802 1.000 77,869 +0.01(+1.01%)
Dec 09, 2019 0.9900 1.040 0.9700 0.9900 82,073 +0.00(+0.00%)
Dec 06, 2019 1.040 1.040 0.9900 0.9900 66,600 +0.00(+0.00%)
Dec 05, 2019 1.000 1.050 0.9900 0.9900 92,883 -0.03(-2.94%)
Dec 04, 2019 1.030 1.080 0.9800 1.020 96,046 -0.01(-0.97%)
Dec 03, 2019 1.110 1.150 1.030 1.030 695,675 +0.01(+0.98%)
Dec 02, 2019 0.9400 1.030 0.9200 1.020 226,157 +0.13(+14.59%)
Nov 29, 2019 0.8700 0.9000 0.8700 0.8901 23,600 +0.00(+0.19%)
Nov 27, 2019 0.8700 0.8900 0.8600 0.8884 37,000 +0.01(+0.95%)
Nov 26, 2019 0.8924 0.9070 0.8800 0.8800 63,070 -0.04(-4.82%)
Nov 25, 2019 0.9300 0.9400 0.8810 0.9246 39,130 +0.01(+1.62%)
Nov 22, 2019 0.9000 0.9199 0.9000 0.9099 20,600 -0.02(-1.63%)
Nov 21, 2019 0.9500 0.9500 0.9196 0.9250 17,521 -0.01(-0.54%)
Nov 20, 2019 0.9100 0.9600 0.9100 0.9300 36,674 -0.01(-0.53%)
Nov 19, 2019 0.9805 0.9805 0.9250 0.9350 45,530 -0.04(-3.93%)
Nov 18, 2019 1.000 1.010 0.9200 0.9732 161,118 +0.09(+10.09%)
Nov 15, 2019 0.9157 0.9157 0.8710 0.8840 26,800 -0.02(-1.78%)
Nov 14, 2019 0.8700 0.9156 0.8600 0.9000 71,054 +0.02(+2.27%)
Nov 13, 2019 0.9200 0.9300 0.8463 0.8800 27,790 -0.02(-2.75%)
Nov 12, 2019 0.9005 0.9330 0.8689 0.9049 84,929 -0.01(-1.61%)
Nov 11, 2019 0.9585 0.9585 0.9002 0.9197 19,448 -0.03(-3.19%)
Nov 08, 2019 0.9200 1.000 0.9101 0.9500 67,500 +0.02(+2.15%)
Nov 07, 2019 0.9201 0.9500 0.9201 0.9300 9,729 -0.00(-0.01%)
Nov 06, 2019 1.000 1.000 0.8501 0.9301 57,195 -0.04(-4.11%)
Nov 05, 2019 0.9800 1.000 0.9650 0.9700 21,926 +0.00(+0.31%)
Nov 04, 2019 0.9665 1.000 0.9600 0.9670 29,511 -0.01(-1.33%)
Nov 01, 2019 0.9600 1.000 0.9400 0.9800 84,000 +0.02(+2.08%)
Oct 31, 2019 1.010 1.010 0.9600 0.9600 26,139 -0.03(-3.03%)
Oct 30, 2019 0.9400 1.000 0.9400 0.9900 20,796 +0.04(+3.75%)
Oct 29, 2019 0.9800 0.9800 0.9500 0.9542 43,592 +0.01(+1.51%)
Oct 28, 2019 0.9900 1.000 0.9200 0.9400 97,811 -0.05(-5.05%)
Oct 25, 2019 1.020 1.020 0.9830 0.9900 67,000 -0.03(-2.94%)
Oct 24, 2019 1.010 1.029 1.000 1.020 31,003 -0.01(-0.72%)
Oct 23, 2019 1.020 1.050 1.020 1.027 16,425 -0.01(-1.21%)
Oct 22, 2019 1.040 1.063 1.020 1.040 53,342 -0.02(-1.89%)
Oct 21, 2019 1.050 1.060 1.030 1.060 25,143 +0.01(+0.95%)
Oct 18, 2019 1.050 1.070 1.050 1.050 55,800 -0.01(-0.94%)
Oct 17, 2019 1.070 1.090 1.030 1.060 98,901 +0.05(+4.95%)
Oct 16, 2019 1.020 1.090 0.9900 1.010 255,486 -0.01(-0.98%)
Oct 15, 2019 1.040 1.050 1.020 1.020 31,710 -0.03(-2.86%)
Oct 14, 2019 1.050 1.080 1.030 1.050 28,944 +0.01(+0.48%)
Oct 11, 2019 1.090 1.110 1.030 1.045 57,000 -0.03(-2.34%)
Oct 10, 2019 1.060 1.100 1.040 1.070 44,030 +0.01(+0.94%)
Oct 09, 2019 1.120 1.132 1.040 1.060 66,595 -0.04(-3.64%)
Oct 08, 2019 1.080 1.120 1.080 1.100 53,488 +0.01(+0.92%)
Oct 07, 2019 1.130 1.200 1.070 1.090 112,156 -0.03(-2.68%)
Oct 04, 2019 1.080 1.130 1.050 1.120 169,700 +0.06(+5.66%)
Oct 03, 2019 1.100 1.100 1.050 1.060 95,829 +0.05(+4.95%)
Oct 02, 2019 1.020 1.080 0.9600 1.010 29,127 -0.00(-0.49%)
Oct 01, 2019 1.050 1.060 0.9700 1.015 68,734 -0.02(-1.46%)
Sep 30, 2019 1.080 1.110 1.030 1.030 133,076 -0.04(-3.74%)
Sep 27, 2019 1.090 1.130 1.070 1.070 44,300 -0.02(-2.28%)
Sep 26, 2019 1.090 1.095 1.060 1.095 38,353 +0.00(+0.46%)
Sep 25, 2019 1.100 1.100 1.050 1.090 72,602 -0.01(-0.91%)
Sep 24, 2019 1.100 1.110 1.050 1.100 59,507 +0.00(+0.00%)
Sep 23, 2019 1.090 1.110 1.060 1.100 48,130 +0.04(+3.77%)
Sep 20, 2019 1.110 1.140 1.060 1.060 162,700 -0.06(-5.36%)
Sep 19, 2019 1.140 1.140 1.070 1.120 59,839 -0.02(-1.75%)
Sep 18, 2019 1.100 1.140 1.070 1.140 42,222 +0.07(+6.54%)
Sep 17, 2019 1.090 1.100 1.050 1.070 28,301 -0.01(-0.93%)
Sep 16, 2019 1.100 1.100 1.050 1.080 41,107 -0.01(-0.92%)
Sep 13, 2019 1.050 1.100 1.050 1.090 56,800 +0.03(+2.83%)
Sep 12, 2019 1.050 1.128 1.020 1.060 199,810 -0.01(-0.93%)
Sep 11, 2019 1.070 1.100 1.030 1.070 102,947 +0.02(+1.90%)
Sep 10, 2019 1.070 1.080 1.040 1.050 63,004 -0.01(-0.94%)
Sep 09, 2019 1.080 1.090 1.060 1.060 73,958 -0.03(-2.75%)
Sep 06, 2019 1.090 1.110 1.050 1.090 112,600 +0.00(+0.00%)
Sep 05, 2019 1.120 1.150 1.090 1.090 157,945 -0.07(-6.03%)
Sep 04, 2019 1.140 1.240 1.100 1.160 670,917 +0.06(+5.45%)
Sep 03, 2019 1.100 1.140 1.070 1.100 130,474 +0.03(+2.80%)
Aug 30, 2019 1.050 1.078 1.020 1.070 187,000 +0.00(+0.00%)
Aug 29, 2019 1.100 1.100 1.060 1.070 91,161 -0.01(-0.93%)
Aug 28, 2019 1.080 1.124 1.070 1.080 94,486 -0.01(-0.92%)
Aug 27, 2019 1.100 1.120 1.080 1.090 111,724 -0.02(-1.80%)
Aug 26, 2019 1.150 1.150 1.090 1.110 130,699 -0.02(-1.77%)
Aug 23, 2019 1.130 1.170 1.130 1.130 163,400 +0.00(+0.00%)
Aug 22, 2019 1.120 1.160 1.110 1.130 110,009 +0.00(+0.44%)
Aug 21, 2019 1.130 1.151 1.120 1.125 52,450 +0.01(+1.35%)
Aug 20, 2019 1.150 1.180 1.080 1.110 185,465 -0.05(-4.13%)
Aug 19, 2019 1.190 1.240 1.150 1.158 296,483 +0.06(+5.25%)
Aug 16, 2019 1.130 1.180 1.100 1.100 109,200 -0.02(-1.79%)
Aug 15, 2019 1.150 1.190 1.120 1.120 135,926 -0.11(-8.94%)
Aug 14, 2019 1.270 1.270 1.150 1.230 229,398 -0.03(-2.38%)
Aug 13, 2019 1.280 1.300 1.260 1.260 184,788 -0.04(-3.08%)
Aug 12, 2019 1.280 1.310 1.260 1.300 156,527 +0.02(+1.56%)
Aug 09, 2019 1.270 1.320 1.250 1.280 215,500 +0.00(+0.00%)
Aug 08, 2019 1.300 1.310 1.250 1.280 187,644 -0.03(-2.29%)
Aug 07, 2019 1.340 1.340 1.240 1.310 178,007 -0.01(-0.76%)
Aug 06, 2019 1.350 1.350 1.250 1.320 260,012 +0.04(+3.13%)
Aug 05, 2019 1.350 1.350 1.250 1.280 330,999 +0.01(+0.79%)
Aug 02, 2019 1.240 1.280 1.240 1.270 89,800 +0.03(+2.42%)
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.