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

Repay Holdings Corp Cl A (NQ: RPAY )

10.34 +0.16 (+1.57%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 20, 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 (%)
Apr 28, 2023 6.220 6.315 6.070 6.270 439,028 +0.10(+1.62%)
Apr 27, 2023 6.010 6.225 6.010 6.170 588,353 +0.19(+3.18%)
Apr 26, 2023 6.070 6.120 5.920 5.980 328,483 +0.00(+0.00%)
Apr 25, 2023 6.280 6.280 5.880 5.980 591,063 -0.41(-6.42%)
Apr 24, 2023 6.520 6.520 6.330 6.390 241,082 -0.13(-1.99%)
Apr 21, 2023 6.560 6.690 6.500 6.520 398,733 -0.09(-1.36%)
Apr 20, 2023 6.590 6.710 6.480 6.610 518,686 -0.09(-1.34%)
Apr 19, 2023 6.660 6.820 6.610 6.700 566,208 -0.04(-0.59%)
Apr 18, 2023 6.840 6.840 6.590 6.740 432,592 -0.04(-0.52%)
Apr 17, 2023 6.860 6.880 6.720 6.775 662,498 -0.07(-1.09%)
Apr 14, 2023 6.810 6.900 6.730 6.850 515,360 +0.07(+1.03%)
Apr 13, 2023 6.690 6.810 6.590 6.780 307,634 +0.18(+2.73%)
Apr 12, 2023 6.830 6.930 6.580 6.600 838,719 -0.16(-2.37%)
Apr 11, 2023 6.470 6.775 6.470 6.760 616,515 +0.32(+4.97%)
Apr 10, 2023 6.310 6.535 6.250 6.440 646,053 +0.06(+0.94%)
Apr 06, 2023 6.280 6.440 6.180 6.380 508,343 +0.11(+1.75%)
Apr 05, 2023 6.150 6.280 6.040 6.270 502,367 +0.04(+0.64%)
Apr 04, 2023 6.550 6.680 6.105 6.230 505,832 -0.33(-5.03%)
Apr 03, 2023 6.560 6.730 6.430 6.560 1,037,950 -0.01(-0.15%)
Mar 31, 2023 6.190 6.580 6.190 6.570 1,248,947 +0.45(+7.35%)
Mar 30, 2023 6.140 6.269 6.055 6.120 651,024 +0.07(+1.16%)
Mar 29, 2023 6.020 6.190 5.940 6.050 605,270 +0.15(+2.54%)
Mar 28, 2023 6.000 6.035 5.860 5.900 873,732 -0.14(-2.32%)
Mar 27, 2023 6.090 6.160 5.990 6.040 747,565 +0.09(+1.51%)
Mar 24, 2023 5.970 6.035 5.850 5.950 666,825 -0.11(-1.82%)
Mar 23, 2023 6.040 6.285 5.990 6.060 845,847 +0.04(+0.66%)
Mar 22, 2023 6.420 6.510 6.020 6.020 617,778 -0.40(-6.23%)
Mar 21, 2023 6.080 6.460 6.080 6.420 1,101,772 +0.40(+6.64%)
Mar 20, 2023 6.170 6.270 6.010 6.020 672,410 -0.11(-1.79%)
Mar 17, 2023 6.480 6.480 6.110 6.130 1,056,847 -0.31(-4.81%)
Mar 16, 2023 6.470 6.590 6.360 6.440 451,556 -0.15(-2.28%)
Mar 15, 2023 6.400 6.610 6.330 6.590 565,919 -0.05(-0.75%)
Mar 14, 2023 6.900 6.930 6.570 6.640 692,708 +0.09(+1.37%)
Mar 13, 2023 6.850 6.910 6.470 6.550 1,024,419 -0.49(-6.96%)
Mar 10, 2023 7.570 7.570 6.930 7.040 1,482,734 -0.45(-6.01%)
Mar 09, 2023 7.860 7.950 7.485 7.490 561,361 -0.37(-4.71%)
Mar 08, 2023 7.820 7.910 7.690 7.860 786,695 +0.06(+0.77%)
Mar 07, 2023 8.000 8.080 7.735 7.800 680,128 -0.20(-2.50%)
Mar 06, 2023 8.180 8.390 7.980 8.000 715,712 -0.17(-2.08%)
Mar 03, 2023 7.910 8.340 7.850 8.170 700,915 +0.44(+5.69%)
Mar 02, 2023 7.500 8.020 7.240 7.730 2,418,501 -0.37(-4.57%)
Mar 01, 2023 8.410 8.545 7.935 8.100 1,879,895 -0.38(-4.48%)
Feb 28, 2023 8.500 8.600 8.290 8.480 2,283,794 -0.04(-0.47%)
Feb 27, 2023 8.600 8.810 8.400 8.520 900,485 +0.06(+0.71%)
Feb 24, 2023 8.520 8.580 8.340 8.460 665,792 -0.28(-3.20%)
Feb 23, 2023 8.970 9.070 8.650 8.740 532,137 -0.17(-1.91%)
Feb 22, 2023 8.670 8.940 8.670 8.910 1,000,391 +0.27(+3.12%)
Feb 21, 2023 8.860 8.910 8.510 8.640 725,606 -0.41(-4.53%)
Feb 17, 2023 8.930 9.110 8.710 9.050 932,771 +0.07(+0.78%)
Feb 16, 2023 9.470 9.670 8.940 8.980 798,607 -0.72(-7.42%)
Feb 15, 2023 9.250 9.940 9.250 9.700 943,536 +0.35(+3.74%)
Feb 14, 2023 9.400 9.690 9.250 9.350 602,481 -0.18(-1.89%)
Feb 13, 2023 9.440 9.590 9.340 9.530 946,043 +0.07(+0.74%)
Feb 10, 2023 9.370 9.710 9.370 9.460 801,113 -0.02(-0.21%)
Feb 09, 2023 9.690 9.940 9.370 9.480 778,685 -0.13(-1.35%)
Feb 08, 2023 9.860 10.02 9.530 9.610 814,319 -0.33(-3.32%)
Feb 07, 2023 9.720 9.980 9.720 9.940 619,563 +0.17(+1.74%)
Feb 06, 2023 9.920 10.08 9.685 9.770 568,602 -0.34(-3.36%)
Feb 03, 2023 10.00 10.43 9.960 10.11 444,080 -0.18(-1.75%)
Feb 02, 2023 10.10 10.42 10.03 10.29 567,842 +0.31(+3.11%)
Feb 01, 2023 9.790 10.09 9.750 9.980 562,008 +0.24(+2.46%)
Jan 31, 2023 9.410 9.890 9.220 9.740 984,341 +0.33(+3.51%)
Jan 30, 2023 9.400 9.570 9.070 9.410 355,147 -0.22(-2.28%)
Jan 27, 2023 9.650 9.805 9.500 9.630 544,023 -0.06(-0.62%)
Jan 26, 2023 9.580 9.700 9.440 9.690 934,016 +0.27(+2.87%)
Jan 25, 2023 9.070 9.600 8.880 9.420 1,272,531 +0.23(+2.50%)
Jan 24, 2023 9.150 9.560 9.100 9.190 601,357 -0.06(-0.65%)
Jan 23, 2023 9.300 9.490 9.195 9.250 681,444 +0.00(+0.00%)
Jan 20, 2023 8.810 9.360 8.630 9.250 880,707 +0.57(+6.57%)
Jan 19, 2023 8.740 8.940 8.580 8.680 849,158 -0.20(-2.25%)
Jan 18, 2023 9.090 9.145 8.735 8.880 293,366 -0.06(-0.67%)
Jan 17, 2023 8.950 9.090 8.730 8.940 784,628 -0.02(-0.22%)
Jan 13, 2023 8.850 9.160 8.830 8.960 450,606 -0.04(-0.44%)
Jan 12, 2023 8.810 9.130 8.730 9.000 799,297 +0.20(+2.27%)
Jan 11, 2023 8.310 8.920 8.245 8.800 1,633,576 +0.49(+5.90%)
Jan 10, 2023 8.490 8.520 8.185 8.310 483,038 -0.13(-1.54%)
Jan 09, 2023 8.160 8.750 8.130 8.440 1,966,943 +0.39(+4.84%)
Jan 06, 2023 8.140 8.190 7.820 8.050 377,940 +0.00(+0.00%)
Jan 05, 2023 8.080 8.160 7.700 8.050 753,432 -0.10(-1.23%)
Jan 04, 2023 8.100 8.400 7.995 8.150 619,704 +0.13(+1.62%)
Jan 03, 2023 8.230 8.420 7.880 8.020 672,728 -0.03(-0.37%)
Dec 30, 2022 7.740 8.205 7.740 8.050 525,847 +0.04(+0.50%)
Dec 29, 2022 7.770 8.078 7.655 8.010 413,029 +0.35(+4.57%)
Dec 28, 2022 7.710 7.900 7.480 7.660 483,931 -0.07(-0.91%)
Dec 27, 2022 7.580 7.805 7.430 7.730 402,997 +0.11(+1.44%)
Dec 23, 2022 7.630 7.730 7.490 7.620 222,758 -0.03(-0.39%)
Dec 22, 2022 7.950 7.975 7.445 7.650 1,008,853 -0.42(-5.20%)
Dec 21, 2022 7.990 8.130 7.950 8.070 420,234 +0.17(+2.15%)
Dec 20, 2022 7.730 7.930 7.730 7.900 411,762 +0.11(+1.41%)
Dec 19, 2022 8.080 8.130 7.750 7.790 958,977 -0.25(-3.11%)
Dec 16, 2022 7.690 8.190 7.660 8.040 1,889,162 +0.25(+3.21%)
Dec 15, 2022 7.870 8.010 7.770 7.790 1,170,416 -0.22(-2.75%)
Dec 14, 2022 7.930 8.160 7.850 8.010 1,039,732 +0.08(+1.01%)
Dec 13, 2022 8.500 8.668 7.790 7.930 1,072,535 -0.24(-2.94%)
Dec 12, 2022 8.080 8.180 7.930 8.170 808,707 +0.05(+0.62%)
Dec 09, 2022 8.130 8.245 7.980 8.120 609,558 -0.10(-1.22%)
Dec 08, 2022 8.210 8.330 8.040 8.220 566,933 +0.05(+0.61%)
Dec 07, 2022 8.010 8.170 7.880 8.170 1,101,690 +0.16(+2.00%)
Dec 06, 2022 8.460 8.460 7.920 8.010 646,691 -0.34(-4.07%)
Dec 05, 2022 8.800 8.820 8.320 8.350 683,634 -0.48(-5.44%)
Dec 02, 2022 8.790 8.970 8.720 8.830 631,011 -0.17(-1.89%)
Dec 01, 2022 8.870 9.160 8.740 9.000 751,893 +0.14(+1.58%)
Nov 30, 2022 8.600 9.070 8.380 8.860 1,307,973 +0.25(+2.90%)
Nov 29, 2022 8.120 8.635 8.120 8.610 944,956 +0.47(+5.77%)
Nov 28, 2022 8.170 8.310 8.090 8.140 747,549 -0.15(-1.81%)
Nov 25, 2022 8.070 8.340 7.810 8.290 306,974 +0.08(+0.97%)
Nov 23, 2022 7.920 8.220 7.790 8.210 582,713 +0.23(+2.88%)
Nov 22, 2022 7.690 8.020 7.640 7.980 686,263 +0.34(+4.45%)
Nov 21, 2022 7.860 8.050 7.450 7.640 729,717 -0.40(-4.98%)
Nov 18, 2022 8.050 8.405 7.905 8.040 1,279,334 +0.17(+2.16%)
Nov 17, 2022 7.940 8.300 7.750 7.870 1,147,174 -0.30(-3.67%)
Nov 16, 2022 7.920 8.440 7.910 8.170 1,294,048 +0.04(+0.49%)
Nov 15, 2022 7.770 8.180 7.630 8.130 1,892,111 +0.61(+8.11%)
Nov 14, 2022 7.500 7.770 7.160 7.520 3,882,872 +0.25(+3.44%)
Nov 11, 2022 6.530 7.360 6.460 7.270 4,047,673 +0.67(+10.15%)
Nov 10, 2022 5.850 7.040 5.850 6.600 7,097,945 +2.22(+50.68%)
Nov 09, 2022 5.010 5.010 4.365 4.380 2,087,809 -0.55(-11.16%)
Nov 08, 2022 5.110 5.115 4.890 4.930 2,976,750 -0.15(-2.95%)
Nov 07, 2022 5.190 5.360 5.060 5.080 855,687 -0.12(-2.31%)
Nov 04, 2022 5.430 5.480 5.120 5.200 1,266,325 -0.10(-1.89%)
Nov 03, 2022 5.700 5.725 5.270 5.300 660,444 -0.45(-7.83%)
Nov 02, 2022 6.240 6.240 5.740 5.750 658,901 -0.52(-8.29%)
Nov 01, 2022 6.200 6.400 6.190 6.270 523,745 +0.18(+2.96%)
Oct 31, 2022 6.190 6.230 6.040 6.090 870,313 -0.09(-1.46%)
Oct 28, 2022 6.060 6.280 5.920 6.180 655,596 +0.09(+1.48%)
Oct 27, 2022 6.220 6.350 5.960 6.090 720,906 -0.06(-0.98%)
Oct 26, 2022 6.010 6.290 5.790 6.150 963,590 +0.12(+1.99%)
Oct 25, 2022 5.890 6.170 5.890 6.030 716,694 +0.18(+3.08%)
Oct 24, 2022 6.010 6.080 5.750 5.850 695,401 -0.19(-3.15%)
Oct 21, 2022 6.140 6.170 5.940 6.040 745,856 -0.08(-1.31%)
Oct 20, 2022 6.130 6.220 5.960 6.120 824,287 -0.02(-0.33%)
Oct 19, 2022 6.000 6.340 5.970 6.140 1,353,214 +0.05(+0.82%)
Oct 18, 2022 6.520 6.600 6.090 6.090 845,674 -0.24(-3.79%)
Oct 17, 2022 6.520 6.580 6.270 6.330 879,299 +0.01(+0.16%)
Oct 14, 2022 6.710 6.765 6.130 6.320 807,324 -0.33(-4.96%)
Oct 13, 2022 6.250 6.690 6.140 6.650 881,703 +0.20(+3.10%)
Oct 12, 2022 6.430 6.480 6.320 6.450 609,027 -0.01(-0.15%)
Oct 11, 2022 6.550 6.670 6.300 6.460 1,043,175 -0.14(-2.12%)
Oct 10, 2022 6.810 6.810 6.540 6.600 962,330 -0.25(-3.65%)
Oct 07, 2022 7.000 7.020 6.830 6.850 841,531 -0.28(-3.93%)
Oct 06, 2022 7.250 7.355 7.100 7.130 500,130 -0.19(-2.60%)
Oct 05, 2022 7.550 7.590 7.160 7.320 707,173 -0.42(-5.43%)
Oct 04, 2022 7.320 7.775 7.290 7.740 1,499,783 +0.53(+7.35%)
Oct 03, 2022 7.210 7.320 6.790 7.210 1,002,457 +0.15(+2.12%)
Sep 30, 2022 7.280 7.360 7.000 7.060 1,925,649 -0.22(-3.02%)
Sep 29, 2022 7.410 7.460 7.150 7.280 959,485 -0.28(-3.70%)
Sep 28, 2022 7.250 7.760 7.240 7.560 1,437,397 +0.36(+5.00%)
Sep 27, 2022 7.290 7.320 7.010 7.200 980,200 +0.04(+0.56%)
Sep 26, 2022 7.660 7.720 7.130 7.160 854,989 -0.38(-5.04%)
Sep 23, 2022 7.680 7.680 7.350 7.540 1,292,884 -0.07(-0.92%)
Sep 22, 2022 8.100 8.110 7.360 7.610 1,243,774 -0.55(-6.74%)
Sep 21, 2022 8.290 8.490 8.140 8.160 467,281 -0.13(-1.57%)
Sep 20, 2022 8.100 8.340 7.995 8.290 730,217 +0.08(+0.97%)
Sep 19, 2022 8.550 8.575 8.150 8.210 682,248 -0.35(-4.09%)
Sep 16, 2022 8.800 8.880 8.450 8.560 1,233,981 -0.46(-5.10%)
Sep 15, 2022 9.050 9.350 8.925 9.020 354,262 -0.14(-1.53%)
Sep 14, 2022 9.030 9.180 8.990 9.160 363,201 +0.13(+1.44%)
Sep 13, 2022 9.160 9.320 8.980 9.030 373,559 -0.49(-5.15%)
Sep 12, 2022 9.550 9.600 9.450 9.520 524,172 +0.05(+0.53%)
Sep 09, 2022 9.360 9.490 9.090 9.470 386,655 +0.22(+2.38%)
Sep 08, 2022 9.180 9.360 9.060 9.250 388,486 -0.08(-0.86%)
Sep 07, 2022 9.170 9.400 9.090 9.330 337,591 +0.08(+0.86%)
Sep 06, 2022 9.370 9.370 9.100 9.250 466,853 -0.15(-1.60%)
Sep 02, 2022 9.520 9.540 9.225 9.400 643,056 -0.02(-0.21%)
Sep 01, 2022 9.100 9.420 8.900 9.420 1,016,119 +0.13(+1.40%)
Aug 31, 2022 9.510 9.680 9.270 9.290 1,005,174 -0.12(-1.28%)
Aug 30, 2022 9.660 9.700 9.340 9.410 396,102 -0.15(-1.57%)
Aug 29, 2022 9.840 9.970 9.520 9.560 515,935 -0.45(-4.50%)
Aug 26, 2022 10.41 10.54 9.960 10.01 887,466 -0.44(-4.21%)
Aug 25, 2022 10.11 10.51 10.11 10.45 1,386,908 +0.40(+3.98%)
Aug 24, 2022 9.670 10.14 9.670 10.05 890,308 +0.33(+3.40%)
Aug 23, 2022 9.860 10.00 9.540 9.720 932,610 +0.55(+6.00%)
Aug 22, 2022 9.610 9.845 9.090 9.170 1,009,886 -0.61(-6.24%)
Aug 19, 2022 9.580 9.880 9.480 9.780 788,398 -0.02(-0.15%)
Aug 18, 2022 9.720 9.985 9.660 9.795 789,912 +0.01(+0.05%)
Aug 17, 2022 10.49 10.51 9.610 9.790 2,034,498 -0.93(-8.68%)
Aug 16, 2022 10.75 10.93 10.62 10.72 654,211 -0.02(-0.19%)
Aug 15, 2022 10.83 10.99 10.66 10.74 684,891 -0.26(-2.36%)
Aug 12, 2022 10.80 11.27 10.70 11.00 1,405,887 +0.34(+3.19%)
Aug 11, 2022 10.36 10.81 9.780 10.66 1,681,214 +0.41(+4.00%)
Aug 10, 2022 10.41 11.82 9.930 10.25 2,098,614 -2.70(-20.85%)
Aug 09, 2022 13.60 14.61 12.94 12.95 595,263 -0.64(-4.71%)
Aug 08, 2022 13.61 13.90 13.41 13.59 665,158 +0.17(+1.27%)
Aug 05, 2022 13.47 13.64 13.20 13.42 299,809 -0.25(-1.83%)
Aug 04, 2022 13.57 13.90 13.40 13.67 427,442 +0.08(+0.59%)
Aug 03, 2022 13.63 13.99 13.59 13.59 476,639 +0.03(+0.22%)
Aug 02, 2022 13.46 13.69 13.18 13.56 207,546 -0.06(-0.44%)
Aug 01, 2022 13.39 13.83 12.93 13.62 288,140 +0.22(+1.64%)
Jul 29, 2022 13.00 13.52 12.88 13.40 309,996 +0.33(+2.52%)
Jul 28, 2022 13.12 13.20 12.83 13.07 285,860 -0.03(-0.23%)
Jul 27, 2022 12.94 13.17 12.75 13.10 364,438 +0.41(+3.23%)
Jul 26, 2022 13.05 13.27 12.60 12.69 249,013 -0.47(-3.57%)
Jul 25, 2022 13.32 13.32 12.92 13.16 463,535 -0.13(-0.98%)
Jul 22, 2022 13.36 14.15 12.96 13.29 547,159 -1.13(-7.84%)
Jul 21, 2022 13.75 14.43 13.66 14.42 369,248 +0.59(+4.27%)
Jul 20, 2022 13.71 14.09 13.42 13.83 355,332 +0.30(+2.22%)
Jul 19, 2022 13.31 13.76 13.19 13.53 345,584 +0.48(+3.68%)
Jul 18, 2022 13.21 13.57 13.00 13.05 286,725 -0.06(-0.46%)
Jul 15, 2022 13.30 13.42 13.01 13.11 426,098 +0.10(+0.77%)
Jul 14, 2022 12.29 13.14 12.29 13.01 315,699 +0.23(+1.80%)
Jul 13, 2022 13.06 13.06 12.56 12.78 253,988 -0.41(-3.11%)
Jul 12, 2022 13.23 13.53 12.95 13.19 342,736 +0.01(+0.08%)
Jul 11, 2022 13.13 13.41 12.91 13.18 324,825 -0.17(-1.27%)
Jul 08, 2022 13.70 13.70 13.10 13.35 241,879 -0.21(-1.55%)
Jul 07, 2022 13.37 13.73 13.19 13.56 190,026 +0.25(+1.88%)
Jul 06, 2022 13.41 13.63 13.15 13.31 267,330 -0.16(-1.19%)
Jul 05, 2022 12.89 13.47 12.76 13.47 465,207 +0.29(+2.20%)
Jul 01, 2022 12.84 13.22 12.77 13.18 639,278 +0.33(+2.57%)
Jun 30, 2022 12.60 12.94 12.40 12.85 490,287 +0.11(+0.86%)
Jun 29, 2022 13.01 13.14 12.38 12.74 647,350 -0.36(-2.75%)
Jun 28, 2022 13.54 13.76 12.88 13.10 782,477 -0.41(-3.03%)
Jun 27, 2022 13.89 14.16 13.45 13.51 1,536,309 -0.38(-2.74%)
Jun 24, 2022 12.86 14.22 12.86 13.89 2,309,174 +0.89(+6.85%)
Jun 23, 2022 12.52 13.15 12.38 13.00 999,758 +0.56(+4.50%)
Jun 22, 2022 12.03 12.70 11.76 12.44 712,719 +0.14(+1.14%)
Jun 21, 2022 11.93 12.97 11.83 12.30 863,696 +0.97(+8.56%)
Jun 17, 2022 10.89 11.59 10.72 11.33 828,499 +0.60(+5.59%)
Jun 16, 2022 11.06 11.14 10.48 10.73 522,101 -0.64(-5.63%)
Jun 15, 2022 11.34 11.59 11.10 11.37 374,054 +0.19(+1.70%)
Jun 14, 2022 11.39 11.60 11.16 11.18 360,282 -0.17(-1.50%)
Jun 13, 2022 11.33 11.78 11.23 11.35 618,616 -0.41(-3.49%)
Jun 10, 2022 12.06 12.39 11.73 11.76 451,682 -0.59(-4.78%)
Jun 09, 2022 12.59 12.93 12.22 12.35 343,115 -0.40(-3.14%)
Jun 08, 2022 12.88 13.05 12.58 12.75 326,306 -0.23(-1.77%)
Jun 07, 2022 12.59 13.07 12.46 12.98 548,165 +0.04(+0.31%)
Jun 06, 2022 13.18 13.32 12.89 12.94 484,679 +0.06(+0.47%)
Jun 03, 2022 13.48 13.64 12.87 12.88 520,581 -0.76(-5.57%)
Jun 02, 2022 13.02 13.65 12.79 13.64 508,766 +0.70(+5.41%)
Jun 01, 2022 12.62 13.16 12.58 12.94 559,933 +0.49(+3.94%)
May 31, 2022 12.97 13.22 12.41 12.45 763,932 -0.64(-4.89%)
May 27, 2022 12.73 13.24 12.62 13.09 503,725 +0.54(+4.30%)
May 26, 2022 12.75 13.10 12.53 12.55 526,758 -0.18(-1.41%)
May 25, 2022 12.47 12.94 12.23 12.73 559,895 +0.09(+0.71%)
May 24, 2022 12.79 12.97 12.33 12.64 594,738 -0.29(-2.24%)
May 23, 2022 12.93 13.11 12.36 12.93 554,733 +0.14(+1.09%)
May 20, 2022 13.00 13.32 12.41 12.79 785,351 +0.06(+0.47%)
May 19, 2022 11.94 12.88 11.40 12.73 1,288,658 +1.36(+11.96%)
May 18, 2022 10.67 11.66 10.67 11.37 1,344,393 +0.47(+4.31%)
May 17, 2022 10.51 11.01 10.24 10.90 2,399,506 +0.95(+9.55%)
May 16, 2022 10.27 10.43 9.930 9.950 918,483 -0.45(-4.33%)
May 13, 2022 10.44 10.77 10.23 10.40 1,253,447 +0.39(+3.90%)
May 12, 2022 9.830 10.26 9.790 10.01 1,310,077 +0.01(+0.10%)
May 11, 2022 11.99 12.25 9.950 10.00 1,829,812 -2.08(-17.22%)
May 10, 2022 12.82 13.15 11.82 12.08 822,116 -0.65(-5.11%)
May 09, 2022 12.72 12.95 12.52 12.73 549,869 -0.29(-2.23%)
May 06, 2022 13.42 13.46 12.78 13.02 329,043 -0.56(-4.12%)
May 05, 2022 14.17 14.19 13.35 13.58 293,937 -0.91(-6.28%)
May 04, 2022 13.91 14.63 13.69 14.49 354,111 +0.59(+4.24%)
May 03, 2022 13.72 14.04 13.48 13.90 313,839 +0.22(+1.61%)
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.