Cps Technologies (NQ: CPSH )

1.850 -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.000 7.400 6.530 6.650 743,200 -0.48(-6.73%)
Jan 28, 2021 7.110 7.660 6.820 7.130 697,221 +0.08(+1.13%)
Jan 27, 2021 7.600 7.970 6.930 7.050 747,704 -1.01(-12.53%)
Jan 26, 2021 8.530 8.580 7.710 8.060 878,795 -0.53(-6.17%)
Jan 25, 2021 8.740 9.040 8.230 8.590 945,250 +0.29(+3.49%)
Jan 22, 2021 8.450 9.180 8.250 8.300 879,400 -0.45(-5.14%)
Jan 21, 2021 8.680 8.900 8.150 8.750 990,656 +0.26(+3.06%)
Jan 20, 2021 8.990 9.230 8.010 8.490 1,497,068 -1.09(-11.38%)
Jan 19, 2021 9.700 9.990 8.570 9.580 2,548,153 -0.49(-4.87%)
Jan 15, 2021 10.45 10.91 9.610 10.07 3,864,400 +0.15(+1.51%)
Jan 14, 2021 8.460 11.81 7.830 9.920 14,945,183 +2.46(+32.98%)
Jan 13, 2021 6.290 8.750 5.510 7.460 12,666,543 +0.62(+9.06%)
Jan 12, 2021 3.220 7.600 3.100 6.840 3,605,841 +3.64(+113.75%)
Jan 11, 2021 3.390 3.490 3.170 3.200 720,884 -0.38(-10.61%)
Jan 08, 2021 3.030 3.940 2.980 3.580 2,086,900 +0.56(+18.54%)
Jan 07, 2021 2.710 3.050 2.660 3.020 368,577 +0.46(+17.97%)
Jan 06, 2021 2.850 3.020 2.550 2.560 501,412 -0.27(-9.54%)
Jan 05, 2021 2.730 2.880 2.730 2.830 117,008 +0.10(+3.66%)
Jan 04, 2021 2.790 2.857 2.690 2.730 246,975 -0.05(-1.80%)
Dec 31, 2020 2.780 2.780 2.780 1,526,623 -0.27(-8.85%)
Dec 30, 2020 2.820 3.400 2.710 3.050 1,526,623 +0.29(+10.51%)
Dec 29, 2020 2.510 2.900 2.500 2.760 568,616 +0.29(+11.74%)
Dec 28, 2020 2.330 2.560 2.330 2.470 282,579 +0.18(+7.86%)
Dec 24, 2020 2.490 2.650 2.260 2.290 187,300 -0.25(-9.84%)
Dec 23, 2020 2.650 2.710 2.480 2.540 194,946 -0.16(-5.93%)
Dec 22, 2020 2.350 2.740 2.320 2.700 649,737 +0.34(+14.41%)
Dec 21, 2020 2.280 2.390 2.250 2.360 64,197 +0.07(+3.06%)
Dec 18, 2020 2.330 2.410 2.290 2.290 53,000 -0.04(-1.72%)
Dec 17, 2020 2.350 2.470 2.330 2.330 36,981 -0.06(-2.51%)
Dec 16, 2020 2.250 2.450 2.180 2.390 112,721 +0.10(+4.37%)
Dec 15, 2020 2.290 2.390 2.150 2.290 253,969 +0.00(+0.00%)
Dec 14, 2020 2.260 2.350 2.250 2.290 77,418 +0.03(+1.33%)
Dec 11, 2020 2.310 2.429 2.260 2.260 98,300 -0.13(-5.44%)
Dec 10, 2020 2.310 2.420 2.210 2.390 208,430 +0.07(+3.02%)
Dec 09, 2020 2.380 2.460 2.260 2.320 148,666 -0.10(-4.13%)
Dec 08, 2020 2.600 2.610 2.400 2.420 283,384 -0.10(-3.97%)
Dec 07, 2020 2.350 2.585 2.350 2.520 514,728 +0.23(+10.04%)
Dec 04, 2020 2.160 2.391 2.120 2.290 211,300 +0.11(+5.05%)
Dec 03, 2020 2.220 2.260 2.131 2.180 120,014 -0.03(-1.36%)
Dec 02, 2020 2.100 2.240 2.060 2.210 130,056 +0.06(+2.79%)
Dec 01, 2020 2.200 2.330 2.140 2.150 162,908 -0.03(-1.38%)
Nov 30, 2020 2.450 2.470 2.150 2.180 407,270 -0.29(-11.74%)
Nov 27, 2020 2.490 2.560 2.400 2.470 391,200 -0.06(-2.37%)
Nov 25, 2020 2.450 2.550 2.300 2.530 413,900 -0.01(-0.39%)
Nov 24, 2020 2.930 2.990 2.350 2.540 1,511,459 -0.55(-17.80%)
Nov 23, 2020 2.930 3.090 2.560 3.090 2,792,270 +0.69(+28.75%)
Nov 20, 2020 1.980 2.450 1.980 2.400 2,094,400 +0.43(+21.83%)
Nov 19, 2020 1.840 2.270 1.800 1.970 1,247,104 +0.16(+8.84%)
Nov 18, 2020 1.730 1.870 1.680 1.810 421,717 +0.13(+7.74%)
Nov 17, 2020 1.720 1.750 1.660 1.680 112,941 -0.03(-1.75%)
Nov 16, 2020 1.720 1.940 1.660 1.710 475,904 -0.01(-0.58%)
Nov 13, 2020 1.400 1.900 1.400 1.720 1,664,700 +0.35(+25.55%)
Nov 12, 2020 1.390 1.410 1.340 1.370 102,462 -0.02(-1.44%)
Nov 11, 2020 1.380 1.435 1.360 1.390 83,503 -0.03(-2.11%)
Nov 10, 2020 1.410 1.520 1.380 1.420 486,972 +0.01(+0.71%)
Nov 09, 2020 1.440 1.530 1.370 1.410 332,551 +0.00(+0.00%)
Nov 06, 2020 1.450 1.450 1.380 1.410 44,800 -0.03(-2.08%)
Nov 05, 2020 1.400 1.460 1.370 1.440 54,787 +0.02(+1.41%)
Nov 04, 2020 1.440 1.480 1.420 1.420 50,412 +0.00(+0.00%)
Nov 03, 2020 1.400 1.440 1.360 1.420 61,568 +0.01(+1.07%)
Nov 02, 2020 1.380 1.425 1.380 1.405 67,065 +0.01(+0.36%)
Oct 30, 2020 1.450 1.450 1.380 1.400 129,900 -0.04(-2.78%)
Oct 29, 2020 1.550 1.550 1.350 1.440 463,405 -0.31(-17.71%)
Oct 28, 2020 1.770 1.800 1.670 1.750 408,100 -0.03(-1.69%)
Oct 27, 2020 1.710 1.790 1.710 1.780 123,908 +0.07(+4.09%)
Oct 26, 2020 1.700 1.740 1.690 1.710 28,524 +0.00(+0.00%)
Oct 23, 2020 1.750 1.758 1.700 1.710 41,800 +0.00(+0.00%)
Oct 22, 2020 1.730 1.731 1.700 1.710 21,846 -0.02(-1.16%)
Oct 21, 2020 1.700 1.730 1.690 1.730 88,009 +0.01(+0.58%)
Oct 20, 2020 1.776 1.776 1.690 1.720 231,213 -0.01(-0.58%)
Oct 19, 2020 1.750 1.800 1.700 1.730 106,468 -0.02(-1.14%)
Oct 16, 2020 1.780 1.780 1.730 1.750 109,900 -0.02(-1.13%)
Oct 15, 2020 1.750 1.830 1.720 1.770 306,575 -0.21(-10.61%)
Oct 14, 2020 1.780 2.240 1.720 1.980 2,433,629 +0.17(+9.39%)
Oct 13, 2020 1.700 1.820 1.700 1.810 114,697 +0.07(+4.02%)
Oct 12, 2020 1.780 1.790 1.730 1.740 43,875 -0.07(-3.87%)
Oct 09, 2020 1.840 1.860 1.700 1.810 174,200 +0.02(+1.12%)
Oct 08, 2020 1.910 1.960 1.730 1.790 339,706 -0.08(-4.28%)
Oct 07, 2020 1.870 2.220 1.860 1.870 1,127,583 +0.04(+2.19%)
Oct 06, 2020 1.890 2.090 1.760 1.830 1,242,677 -0.06(-3.17%)
Oct 05, 2020 1.770 1.980 1.720 1.890 338,848 +0.10(+5.88%)
Oct 02, 2020 1.640 1.834 1.610 1.785 325,100 +0.14(+8.18%)
Oct 01, 2020 1.640 1.700 1.630 1.650 290,345 +0.00(+0.30%)
Sep 30, 2020 1.600 1.650 1.580 1.645 90,408 +0.02(+0.92%)
Sep 29, 2020 1.640 1.660 1.590 1.630 29,057 +0.03(+1.87%)
Sep 28, 2020 1.750 1.750 1.500 1.600 246,184 -0.07(-4.19%)
Sep 25, 2020 1.810 1.840 1.620 1.670 429,900 -0.24(-12.57%)
Sep 24, 2020 1.430 1.950 1.420 1.910 1,867,048 +0.45(+30.82%)
Sep 23, 2020 1.470 1.720 1.340 1.460 720,138 -0.02(-1.34%)
Sep 22, 2020 1.475 1.510 1.370 1.480 133,966 -0.00(-0.01%)
Sep 21, 2020 1.570 1.580 1.460 1.480 92,232 -0.12(-7.50%)
Sep 18, 2020 1.600 1.700 1.542 1.600 195,600 +0.01(+0.63%)
Sep 17, 2020 1.600 1.610 1.550 1.590 20,666 +0.02(+1.27%)
Sep 16, 2020 1.640 1.680 1.540 1.570 125,348 -0.07(-4.27%)
Sep 15, 2020 1.480 1.675 1.480 1.640 250,112 +0.16(+10.81%)
Sep 14, 2020 1.450 1.520 1.450 1.480 54,578 +0.03(+2.07%)
Sep 11, 2020 1.500 1.500 1.450 1.450 43,300 -0.02(-1.36%)
Sep 10, 2020 1.560 1.570 1.400 1.470 81,895 -0.09(-5.77%)
Sep 09, 2020 1.540 1.595 1.500 1.560 69,519 +0.02(+1.30%)
Sep 08, 2020 1.476 1.550 1.449 1.540 69,953 +0.03(+1.98%)
Sep 04, 2020 1.530 1.570 1.430 1.510 144,900 -0.08(-5.03%)
Sep 03, 2020 1.620 1.650 1.510 1.590 120,781 -0.08(-4.79%)
Sep 02, 2020 1.660 1.700 1.590 1.670 215,963 +0.01(+0.60%)
Sep 01, 2020 1.650 1.700 1.610 1.660 201,116 -0.04(-2.35%)
Aug 31, 2020 1.620 1.720 1.580 1.700 244,971 +0.07(+4.29%)
Aug 28, 2020 1.650 1.750 1.600 1.630 127,900 -0.02(-1.21%)
Aug 27, 2020 1.680 1.700 1.560 1.650 106,309 +0.02(+1.23%)
Aug 26, 2020 1.660 1.660 1.600 1.630 90,860 +0.00(+0.00%)
Aug 25, 2020 1.640 1.670 1.600 1.630 103,493 -0.04(-2.40%)
Aug 24, 2020 1.690 1.700 1.590 1.670 249,154 -0.05(-2.91%)
Aug 21, 2020 1.750 1.804 1.693 1.720 185,200 -0.05(-2.82%)
Aug 20, 2020 1.790 1.870 1.680 1.770 461,671 +0.00(+0.00%)
Aug 19, 2020 1.850 1.850 1.750 1.770 119,800 -0.06(-3.28%)
Aug 18, 2020 1.820 1.850 1.720 1.830 309,178 -0.01(-0.54%)
Aug 17, 2020 1.900 1.970 1.800 1.840 500,593 -0.13(-6.60%)
Aug 14, 2020 2.160 2.340 1.900 1.970 2,025,900 -0.21(-9.63%)
Aug 13, 2020 2.110 2.180 2.100 2.180 154,098 +0.07(+3.32%)
Aug 12, 2020 2.120 2.160 2.040 2.110 210,767 -0.03(-1.40%)
Aug 11, 2020 2.160 2.190 2.120 2.140 130,594 -0.05(-2.28%)
Aug 10, 2020 2.170 2.200 2.090 2.190 129,950 +0.08(+3.79%)
Aug 07, 2020 2.100 2.170 2.060 2.110 172,100 -0.02(-0.94%)
Aug 06, 2020 2.160 2.170 2.070 2.130 148,535 -0.05(-2.29%)
Aug 05, 2020 2.250 2.250 2.140 2.180 141,990 -0.04(-1.80%)
Aug 04, 2020 2.240 2.280 2.120 2.220 307,224 -0.02(-0.89%)
Aug 03, 2020 2.090 2.270 1.950 2.240 1,214,665 +0.14(+6.67%)
Jul 31, 2020 2.250 2.250 2.030 2.100 462,800 -0.13(-5.83%)
Jul 30, 2020 2.500 2.620 2.160 2.230 2,080,442 -0.48(-17.71%)
Jul 29, 2020 2.700 2.910 2.650 2.710 754,980 -0.01(-0.37%)
Jul 28, 2020 2.850 2.880 2.660 2.720 351,642 -0.11(-3.89%)
Jul 27, 2020 2.850 3.150 2.700 2.830 1,304,585 +0.04(+1.43%)
Jul 24, 2020 2.600 2.840 2.520 2.790 371,300 +0.17(+6.49%)
Jul 23, 2020 2.420 2.850 2.390 2.620 1,189,732 +0.23(+9.62%)
Jul 22, 2020 2.410 2.490 2.320 2.390 159,177 +0.00(+0.00%)
Jul 21, 2020 2.460 2.460 2.300 2.390 227,792 -0.08(-3.24%)
Jul 20, 2020 2.520 2.550 2.380 2.470 211,982 -0.07(-2.76%)
Jul 17, 2020 2.420 2.650 2.410 2.540 318,400 +0.08(+3.25%)
Jul 16, 2020 2.410 2.520 2.320 2.460 297,819 -0.02(-0.81%)
Jul 15, 2020 2.570 2.570 2.300 2.480 362,131 -0.01(-0.40%)
Jul 14, 2020 2.500 2.590 2.280 2.490 810,346 +0.13(+5.51%)
Jul 13, 2020 3.180 3.180 2.350 2.360 1,594,041 -0.89(-27.38%)
Jul 10, 2020 2.650 3.350 2.620 3.250 2,904,300 +0.52(+19.05%)
Jul 09, 2020 2.440 2.880 2.210 2.730 1,697,685 +0.38(+16.17%)
Jul 08, 2020 2.480 2.580 2.230 2.350 868,885 -0.19(-7.48%)
Jul 07, 2020 2.230 3.020 2.150 2.540 2,206,761 +0.22(+9.48%)
Jul 06, 2020 2.200 2.590 2.070 2.320 2,255,507 +0.28(+13.73%)
Jul 02, 2020 1.860 2.240 1.840 2.040 1,188,500 +0.22(+12.09%)
Jul 01, 2020 1.920 2.000 1.750 1.820 1,302,656 -0.60(-24.79%)
Jun 30, 2020 1.730 2.470 1.730 2.420 4,632,079 +0.70(+40.70%)
Jun 29, 2020 1.590 1.870 1.590 1.720 370,755 +0.12(+7.50%)
Jun 26, 2020 1.680 1.703 1.570 1.600 37,700 -0.06(-3.61%)
Jun 25, 2020 1.550 1.680 1.548 1.660 61,921 +0.10(+6.41%)
Jun 24, 2020 1.610 1.620 1.560 1.560 27,490 -0.07(-4.29%)
Jun 23, 2020 1.600 1.670 1.540 1.630 122,196 +0.03(+1.87%)
Jun 22, 2020 1.580 1.620 1.550 1.600 26,451 +0.01(+0.63%)
Jun 19, 2020 1.650 1.650 1.520 1.590 134,800 +0.02(+1.27%)
Jun 18, 2020 1.600 1.660 1.570 1.570 108,046 -0.07(-4.27%)
Jun 17, 2020 1.650 1.680 1.560 1.640 113,438 -0.02(-1.20%)
Jun 16, 2020 1.660 1.730 1.600 1.660 122,866 +0.06(+3.75%)
Jun 15, 2020 1.590 1.670 1.530 1.600 112,267 +0.00(+0.00%)
Jun 12, 2020 1.600 1.700 1.580 1.600 76,300 +0.03(+1.91%)
Jun 11, 2020 1.680 1.690 1.540 1.570 233,386 -0.23(-12.78%)
Jun 10, 2020 1.560 1.960 1.500 1.800 1,215,242 +0.25(+15.76%)
Jun 09, 2020 1.550 1.570 1.520 1.555 49,628 -0.02(-0.96%)
Jun 08, 2020 1.470 1.570 1.470 1.570 75,673 +0.07(+4.32%)
Jun 05, 2020 1.480 1.520 1.450 1.505 62,000 +0.00(+0.33%)
Jun 04, 2020 1.540 1.540 1.450 1.500 32,347 +0.00(+0.00%)
Jun 03, 2020 1.460 1.527 1.450 1.500 80,848 +0.03(+2.03%)
Jun 02, 2020 1.510 1.510 1.440 1.470 18,687 -0.05(-3.28%)
Jun 01, 2020 1.420 1.520 1.410 1.520 66,242 +0.10(+7.04%)
May 29, 2020 1.455 1.455 1.400 1.420 10,600 -0.01(-0.70%)
May 28, 2020 1.410 1.540 1.390 1.430 91,346 +0.02(+1.42%)
May 27, 2020 1.400 1.450 1.390 1.410 63,819 +0.00(+0.00%)
May 26, 2020 1.410 1.480 1.410 1.410 40,799 -0.01(-0.70%)
May 22, 2020 1.420 1.430 1.385 1.420 35,700 +0.00(+0.00%)
May 21, 2020 1.400 1.440 1.390 1.420 21,392 -0.02(-1.39%)
May 20, 2020 1.380 1.440 1.380 1.440 46,980 +0.06(+4.35%)
May 19, 2020 1.400 1.420 1.380 1.380 54,543 -0.04(-2.82%)
May 18, 2020 1.480 1.490 1.410 1.420 45,995 -0.03(-2.07%)
May 15, 2020 1.380 1.470 1.380 1.450 32,800 +0.01(+0.69%)
May 14, 2020 1.380 1.440 1.380 1.440 66,696 +0.00(+0.00%)
May 13, 2020 1.450 1.460 1.400 1.440 86,024 -0.09(-5.88%)
May 12, 2020 1.500 1.550 1.430 1.530 81,287 +0.00(+0.00%)
May 11, 2020 1.360 1.550 1.360 1.530 190,734 +0.12(+8.51%)
May 08, 2020 1.510 1.520 1.400 1.410 269,600 -0.09(-6.00%)
May 07, 2020 1.400 1.550 1.330 1.500 795,600 +0.08(+5.63%)
May 06, 2020 1.820 2.250 1.360 1.420 15,206,052 +0.30(+26.79%)
May 05, 2020 1.150 1.240 1.090 1.120 298,818 -0.01(-0.88%)
May 04, 2020 1.020 1.180 1.000 1.130 79,004 +0.12(+11.88%)
May 01, 2020 1.080 1.080 1.000 1.010 69,300 -0.08(-7.33%)
Apr 30, 2020 1.020 1.090 1.000 1.090 52,559 +0.09(+8.99%)
Apr 29, 2020 1.020 1.100 1.000 1.000 91,473 -0.03(-2.45%)
Apr 28, 2020 1.010 1.050 1.010 1.025 23,396 +0.02(+1.50%)
Apr 27, 2020 1.030 1.050 0.9825 1.010 83,763 +0.02(+1.90%)
Apr 24, 2020 1.010 1.035 0.9820 0.9912 64,400 -0.03(-2.82%)
Apr 23, 2020 1.010 1.025 1.000 1.020 25,897 +0.01(+0.87%)
Apr 22, 2020 1.010 1.030 1.000 1.011 20,191 -0.04(-3.70%)
Apr 21, 2020 1.040 1.050 1.010 1.050 18,905 +0.04(+3.96%)
Apr 20, 2020 1.020 1.070 1.000 1.010 89,992 -0.01(-0.98%)
Apr 17, 2020 1.070 1.151 0.9800 1.020 130,300 -0.04(-3.77%)
Apr 16, 2020 1.050 1.150 0.9620 1.060 77,577 +0.06(+6.00%)
Apr 15, 2020 1.050 1.050 0.9801 1.000 13,076 +0.00(+0.00%)
Apr 14, 2020 1.000 1.031 0.9948 1.000 19,532 +0.00(+0.00%)
Apr 13, 2020 1.050 1.050 0.9700 1.000 4,318 -0.01(-0.99%)
Apr 09, 2020 1.065 1.065 1.010 1.010 2,000 +0.02(+2.02%)
Apr 08, 2020 1.020 1.050 0.9900 0.9900 35,067 +0.00(+0.20%)
Apr 07, 2020 0.9600 1.030 0.9600 0.9880 30,959 +0.04(+4.00%)
Apr 06, 2020 0.9843 0.9860 0.9500 0.9500 5,652 +0.03(+3.26%)
Apr 03, 2020 0.9124 0.9248 0.9124 0.9200 4,000 -0.03(-3.26%)
Apr 02, 2020 0.9510 1.010 0.9510 0.9510 3,245 -0.00(-0.21%)
Apr 01, 2020 0.9659 1.037 0.9510 0.9530 12,282 -0.06(-5.64%)
Mar 31, 2020 0.9518 1.020 0.9518 1.010 1,276 +0.06(+5.98%)
Mar 30, 2020 0.9500 1.040 0.9500 0.9530 3,867 -0.04(-3.74%)
Mar 27, 2020 1.030 1.030 0.9500 0.9900 9,400 -0.03(-2.94%)
Mar 26, 2020 1.000 1.040 0.9900 1.020 9,760 -0.03(-2.86%)
Mar 25, 2020 1.010 1.050 1.010 1.050 1,640 -0.02(-1.87%)
Mar 24, 2020 0.9500 1.070 0.9500 1.070 2,473 +0.11(+11.18%)
Mar 23, 2020 0.9166 0.9624 0.9166 0.9624 840 -0.00(-0.28%)
Mar 20, 2020 1.000 1.000 0.9200 0.9651 9,700 -0.02(-2.04%)
Mar 19, 2020 0.9700 1.000 0.8800 0.9852 8,629 +0.02(+1.57%)
Mar 18, 2020 1.080 1.085 0.9700 0.9700 2,107 -0.03(-3.00%)
Mar 17, 2020 0.9610 1.000 0.8937 1.000 57,377 -0.01(-0.51%)
Mar 16, 2020 1.190 1.190 0.9800 1.005 19,702 -0.18(-15.54%)
Mar 13, 2020 1.200 1.204 1.170 1.190 19,200 -0.01(-0.83%)
Mar 12, 2020 1.180 1.260 1.180 1.200 38,028 -0.10(-7.34%)
Mar 11, 2020 1.298 1.310 1.200 1.295 18,174 -0.10(-7.49%)
Mar 10, 2020 1.400 1.432 1.400 1.400 15,292 +0.05(+3.70%)
Mar 09, 2020 1.420 1.450 1.280 1.350 11,924 -0.25(-15.62%)
Mar 06, 2020 1.620 1.650 1.600 1.600 5,400 -0.00(-0.09%)
Mar 05, 2020 1.740 1.740 1.540 1.601 50,062 +0.01(+0.72%)
Mar 04, 2020 1.480 1.600 1.480 1.590 36,220 +0.10(+6.98%)
Mar 03, 2020 1.450 1.499 1.443 1.486 6,615 +0.07(+4.66%)
Mar 02, 2020 1.400 1.495 1.400 1.420 3,358 -0.02(-1.39%)
Feb 28, 2020 1.360 1.490 1.360 1.440 28,500 -0.05(-3.36%)
Feb 27, 2020 1.610 1.610 1.378 1.490 15,394 -0.09(-5.62%)
Feb 26, 2020 1.611 1.616 1.576 1.579 15,233 +0.01(+0.56%)
Feb 25, 2020 1.680 1.680 1.563 1.570 9,867 -0.11(-6.55%)
Feb 24, 2020 1.550 1.770 1.520 1.680 24,524 +0.12(+7.69%)
Feb 21, 2020 1.630 1.820 1.530 1.560 45,900 -0.08(-4.88%)
Feb 20, 2020 1.580 1.750 1.580 1.640 71,496 +0.10(+6.49%)
Feb 19, 2020 1.520 1.610 1.450 1.540 82,738 +0.07(+4.69%)
Feb 18, 2020 1.510 1.600 1.471 1.471 76,949 -0.04(-2.90%)
Feb 14, 2020 1.350 1.515 1.317 1.515 25,200 +0.13(+9.24%)
Feb 13, 2020 1.270 1.390 1.270 1.387 93,560 +0.11(+8.34%)
Feb 12, 2020 1.270 1.290 1.270 1.280 27,904 +0.01(+0.80%)
Feb 11, 2020 1.260 1.295 1.260 1.270 13,832 +0.01(+0.79%)
Feb 10, 2020 1.290 1.304 1.210 1.260 25,817 -0.05(-3.64%)
Feb 07, 2020 1.310 1.349 1.210 1.308 12,100 -0.05(-3.85%)
Feb 06, 2020 1.370 1.410 1.330 1.360 33,070 -0.04(-2.86%)
Feb 05, 2020 1.340 1.450 1.330 1.400 78,582 +0.01(+0.72%)
Feb 04, 2020 1.430 1.430 1.330 1.390 119,525 -0.03(-2.11%)
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.