Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ncino Inc (NQ: NCNO )

30.89 -0.68 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2021 56.18 57.14 54.75 54.86 344,876 -1.06(-1.90%)
Dec 30, 2021 54.73 56.96 54.66 55.92 815,108 +1.16(+2.12%)
Dec 29, 2021 55.00 55.17 54.15 54.76 320,037 -0.41(-0.74%)
Dec 28, 2021 55.74 56.33 54.51 55.17 761,885 -0.57(-1.02%)
Dec 27, 2021 56.80 57.07 54.73 55.74 447,644 -1.21(-2.12%)
Dec 23, 2021 56.73 57.44 55.79 56.95 198,042 +0.22(+0.39%)
Dec 22, 2021 57.42 58.71 56.55 56.73 431,092 -0.70(-1.22%)
Dec 21, 2021 55.64 57.88 54.90 57.43 511,206 +2.37(+4.30%)
Dec 20, 2021 56.42 56.99 54.85 55.06 646,568 -2.30(-4.01%)
Dec 17, 2021 54.83 57.69 54.02 57.36 1,067,876 +1.86(+3.35%)
Dec 16, 2021 57.00 57.37 54.40 55.50 725,809 -1.43(-2.51%)
Dec 15, 2021 54.88 57.38 54.00 56.93 1,332,645 +2.05(+3.74%)
Dec 14, 2021 53.51 55.13 53.20 54.88 1,112,508 +0.37(+0.68%)
Dec 13, 2021 54.84 56.74 54.14 54.51 805,665 -0.44(-0.80%)
Dec 10, 2021 55.61 57.44 54.70 54.95 736,493 -0.50(-0.90%)
Dec 09, 2021 56.92 57.56 54.93 55.45 761,917 -1.72(-3.01%)
Dec 08, 2021 56.35 58.31 54.60 57.17 865,014 +1.14(+2.03%)
Dec 07, 2021 55.11 56.40 54.37 56.03 1,393,327 +2.37(+4.42%)
Dec 06, 2021 48.08 54.33 46.94 53.66 2,168,677 +5.27(+10.89%)
Dec 03, 2021 50.32 51.25 47.51 48.39 2,865,916 -1.49(-2.99%)
Dec 02, 2021 59.40 59.59 49.34 49.88 3,447,093 -9.22(-15.60%)
Dec 01, 2021 62.56 62.80 58.96 59.10 1,239,757 -3.02(-4.86%)
Nov 30, 2021 61.45 63.00 60.15 62.12 910,027 +0.80(+1.30%)
Nov 29, 2021 61.00 61.56 59.89 61.32 1,189,771 +1.00(+1.66%)
Nov 26, 2021 60.59 61.76 59.92 60.32 636,329 -0.82(-1.34%)
Nov 24, 2021 59.91 61.45 59.20 61.14 1,224,838 +0.85(+1.41%)
Nov 23, 2021 60.00 61.41 59.16 60.29 1,057,030 -0.34(-0.56%)
Nov 22, 2021 62.19 62.42 58.40 60.63 808,655 -1.91(-3.05%)
Nov 19, 2021 63.63 64.14 61.94 62.54 922,409 -0.19(-0.30%)
Nov 18, 2021 68.51 62.94 62.07 62.73 1,019,165 -5.39(-7.91%)
Nov 17, 2021 67.98 70.77 66.62 68.12 821,539 -2.77(-3.91%)
Nov 16, 2021 70.45 71.25 68.42 70.89 318,594 +0.49(+0.70%)
Nov 15, 2021 69.77 71.71 69.74 70.40 185,906 +0.77(+1.11%)
Nov 12, 2021 69.67 70.41 69.36 69.63 319,175 +0.29(+0.42%)
Nov 11, 2021 71.00 71.45 69.25 69.34 264,820 -1.22(-1.73%)
Nov 10, 2021 74.20 70.49 70.56 523,716 -3.88(-5.21%)
Nov 09, 2021 74.43 74.88 73.32 74.44 467,704 +0.12(+0.16%)
Nov 08, 2021 76.49 76.53 74.11 74.32 249,018 -2.09(-2.74%)
Nov 05, 2021 77.00 77.34 75.65 76.41 261,863 -0.35(-0.46%)
Nov 04, 2021 76.34 77.36 75.69 76.76 395,214 +0.67(+0.88%)
Nov 03, 2021 75.25 76.84 74.55 76.09 409,322 +1.13(+1.51%)
Nov 02, 2021 75.15 76.23 74.24 74.96 339,777 -0.45(-0.60%)
Nov 01, 2021 72.96 75.85 73.85 75.41 384,521 +2.75(+3.78%)
Oct 29, 2021 70.89 73.42 70.85 72.66 463,907 +1.59(+2.24%)
Oct 28, 2021 70.40 71.34 68.74 71.07 409,635 +1.32(+1.89%)
Oct 27, 2021 71.34 71.66 67.61 69.75 815,336 -1.21(-1.71%)
Oct 26, 2021 70.52 71.16 70.96 590,723 +0.97(+1.39%)
Oct 25, 2021 69.44 70.61 69.03 69.99 229,603 +0.38(+0.55%)
Oct 22, 2021 71.55 67.84 69.61 469,865 -2.13(-2.97%)
Oct 21, 2021 71.62 73.05 71.26 71.74 246,189 -0.17(-0.24%)
Oct 20, 2021 73.53 73.60 71.86 71.91 266,697 -1.12(-1.53%)
Oct 19, 2021 73.09 73.84 72.16 73.03 458,093 +0.69(+0.95%)
Oct 18, 2021 72.65 73.18 71.35 72.34 703,137 -0.49(-0.67%)
Oct 15, 2021 75.01 75.05 72.52 72.83 423,524 -2.14(-2.85%)
Oct 14, 2021 75.27 76.20 74.59 74.97 363,735 +0.44(+0.59%)
Oct 13, 2021 71.95 74.91 71.95 74.53 407,408 +3.48(+4.90%)
Oct 12, 2021 68.80 71.05 68.52 71.05 343,547 +2.60(+3.80%)
Oct 11, 2021 69.52 70.88 68.34 68.45 273,254 -1.88(-2.67%)
Oct 08, 2021 72.43 72.50 70.13 70.33 225,499 -2.03(-2.81%)
Oct 07, 2021 70.89 73.11 70.57 72.36 453,806 +2.43(+3.47%)
Oct 06, 2021 69.40 70.97 68.76 69.93 768,126 -0.48(-0.68%)
Oct 05, 2021 69.63 71.10 69.53 70.41 756,549 +1.13(+1.63%)
Oct 04, 2021 71.67 71.67 68.10 69.28 687,032 -2.67(-3.71%)
Oct 01, 2021 71.40 72.25 69.58 71.95 529,585 +0.92(+1.30%)
Sep 30, 2021 70.67 71.95 70.37 71.03 537,221 +0.75(+1.07%)
Sep 29, 2021 71.96 72.48 70.15 70.28 565,277 -1.14(-1.60%)
Sep 28, 2021 73.00 73.87 70.95 71.42 724,400 -3.05(-4.10%)
Sep 27, 2021 74.61 75.74 73.55 74.47 384,870 -1.18(-1.56%)
Sep 24, 2021 76.79 77.26 75.48 75.65 503,197 -1.72(-2.22%)
Sep 23, 2021 78.06 78.06 76.21 77.37 461,413 -0.04(-0.05%)
Sep 22, 2021 77.07 78.35 76.59 77.41 343,326 +0.29(+0.38%)
Sep 21, 2021 75.55 77.61 75.52 77.12 593,018 +1.67(+2.21%)
Sep 20, 2021 75.70 76.50 74.02 75.45 551,966 -1.90(-2.46%)
Sep 17, 2021 78.27 79.43 76.82 77.35 4,806,382 -0.79(-1.01%)
Sep 16, 2021 76.47 78.39 76.09 78.14 1,020,600 +1.62(+2.12%)
Sep 15, 2021 74.04 76.76 73.01 76.52 766,802 +2.48(+3.35%)
Sep 14, 2021 72.94 75.49 72.94 74.04 832,473 +0.44(+0.60%)
Sep 13, 2021 75.00 75.35 73.28 73.60 746,033 -0.62(-0.84%)
Sep 10, 2021 74.64 75.93 73.93 74.22 529,202 -0.52(-0.70%)
Sep 09, 2021 72.82 75.49 72.10 74.74 716,561 +1.56(+2.13%)
Sep 08, 2021 74.42 76.50 73.05 73.18 968,055 -1.96(-2.61%)
Sep 07, 2021 75.46 76.76 73.46 75.14 1,470,586 +0.51(+0.68%)
Sep 03, 2021 71.00 75.69 69.36 74.63 1,996,190 +2.11(+2.91%)
Sep 02, 2021 69.05 75.05 68.99 72.52 3,799,524 +9.47(+15.02%)
Sep 01, 2021 62.07 63.49 62.05 63.05 962,353 +1.04(+1.68%)
Aug 31, 2021 62.43 63.02 61.66 62.01 390,252 -0.43(-0.69%)
Aug 30, 2021 62.21 63.18 62.03 62.44 408,802 +0.39(+0.63%)
Aug 27, 2021 60.08 62.28 59.98 62.05 564,609 +2.06(+3.43%)
Aug 26, 2021 60.87 61.75 59.95 59.99 398,986 -0.98(-1.61%)
Aug 25, 2021 61.10 61.75 60.55 60.97 447,384 -0.10(-0.16%)
Aug 24, 2021 61.10 62.76 60.60 61.07 1,078,481 +0.24(+0.39%)
Aug 23, 2021 60.14 61.41 59.73 60.83 1,296,107 +0.81(+1.35%)
Aug 20, 2021 60.14 60.91 59.85 60.02 465,445 -0.05(-0.08%)
Aug 19, 2021 60.37 60.79 59.59 60.07 353,482 -0.50(-0.83%)
Aug 18, 2021 61.34 61.82 60.16 60.57 324,871 -0.63(-1.03%)
Aug 17, 2021 61.83 62.48 60.52 61.20 300,493 -0.93(-1.50%)
Aug 16, 2021 61.63 62.62 59.73 62.13 507,522 +0.35(+0.57%)
Aug 13, 2021 60.26 61.91 59.72 61.78 340,010 +1.33(+2.20%)
Aug 12, 2021 60.32 61.04 58.72 60.45 366,739 +0.44(+0.73%)
Aug 11, 2021 62.50 62.50 59.68 60.01 449,660 -2.46(-3.94%)
Aug 10, 2021 64.36 64.42 62.18 62.47 302,661 -1.48(-2.31%)
Aug 09, 2021 63.97 64.40 63.22 63.95 280,389 +0.09(+0.14%)
Aug 06, 2021 63.95 64.40 63.29 63.86 285,554 -0.50(-0.78%)
Aug 05, 2021 63.75 64.80 63.18 64.36 306,137 +0.39(+0.61%)
Aug 04, 2021 63.25 64.11 62.70 63.97 505,855 +0.71(+1.12%)
Aug 03, 2021 64.44 65.39 62.16 63.26 529,129 -1.21(-1.88%)
Aug 02, 2021 63.25 64.85 62.60 64.47 494,518 +0.90(+1.42%)
Jul 30, 2021 63.64 64.53 63.13 63.57 445,801 -0.44(-0.69%)
Jul 29, 2021 64.11 64.85 63.82 64.01 334,542 -0.14(-0.22%)
Jul 28, 2021 63.60 64.75 63.10 64.15 312,990 +0.77(+1.21%)
Jul 27, 2021 64.14 64.89 62.13 63.38 316,655 -0.78(-1.22%)
Jul 26, 2021 65.89 66.15 64.00 64.16 385,762 -1.83(-2.77%)
Jul 23, 2021 67.00 67.00 65.40 65.99 1,008,543 -1.70(-2.51%)
Jul 22, 2021 67.86 68.61 67.27 67.69 522,742 +0.02(+0.03%)
Jul 21, 2021 65.92 68.04 65.18 67.67 659,599 +1.49(+2.25%)
Jul 20, 2021 65.17 66.86 63.17 66.18 578,904 +1.54(+2.38%)
Jul 19, 2021 64.03 65.00 63.34 64.64 560,179 -0.91(-1.39%)
Jul 16, 2021 64.37 66.34 62.96 65.55 892,082 +1.92(+3.02%)
Jul 15, 2021 63.32 63.67 62.51 63.63 999,340 +0.39(+0.62%)
Jul 14, 2021 63.34 63.51 62.94 63.24 869,598 +0.19(+0.30%)
Jul 13, 2021 63.89 64.25 62.90 63.05 593,715 -0.95(-1.48%)
Jul 12, 2021 66.00 66.59 62.78 64.00 528,918 -1.70(-2.59%)
Jul 09, 2021 63.26 65.75 62.67 65.70 798,345 +2.08(+3.27%)
Jul 08, 2021 61.13 64.22 60.90 63.62 771,702 +0.79(+1.26%)
Jul 07, 2021 62.00 63.63 61.60 62.83 844,714 +0.92(+1.49%)
Jul 06, 2021 61.19 62.70 61.02 61.91 444,828 +0.18(+0.29%)
Jul 02, 2021 61.68 62.29 60.61 61.73 371,771 +0.39(+0.64%)
Jul 01, 2021 60.01 61.90 60.01 61.34 711,138 +1.42(+2.37%)
Jun 30, 2021 61.25 61.25 59.34 59.92 673,000 -1.50(-2.44%)
Jun 29, 2021 62.30 62.41 61.39 61.42 635,823 -1.00(-1.60%)
Jun 28, 2021 62.63 63.24 62.35 62.42 663,661 +0.18(+0.29%)
Jun 25, 2021 64.16 64.16 61.91 62.24 835,090 -1.59(-2.49%)
Jun 24, 2021 64.66 64.97 63.50 63.83 1,208,858 -0.17(-0.27%)
Jun 23, 2021 63.96 64.50 63.40 64.00 574,850 +0.06(+0.09%)
Jun 22, 2021 63.71 64.14 62.73 63.94 695,433 -1.32(-2.02%)
Jun 21, 2021 65.30 65.96 63.95 65.26 427,402 -0.17(-0.26%)
Jun 18, 2021 63.67 65.77 62.99 65.43 1,002,408 +1.68(+2.64%)
Jun 17, 2021 61.97 64.99 61.97 63.75 535,684 +1.25(+2.00%)
Jun 16, 2021 61.99 64.23 61.19 62.50 555,801 -0.06(-0.10%)
Jun 15, 2021 63.95 64.20 62.25 62.56 735,842 -1.39(-2.17%)
Jun 14, 2021 64.49 65.23 63.38 63.95 537,623 +0.01(+0.02%)
Jun 11, 2021 62.02 64.13 61.62 63.94 583,047 +1.98(+3.20%)
Jun 10, 2021 61.11 62.60 60.84 61.96 300,113 +0.71(+1.16%)
Jun 09, 2021 63.50 64.39 61.09 61.25 526,623 -2.13(-3.36%)
Jun 08, 2021 62.50 64.40 62.38 63.38 686,616 +1.59(+2.57%)
Jun 07, 2021 61.74 64.09 61.16 61.79 1,172,652 -0.24(-0.39%)
Jun 04, 2021 61.31 62.78 61.13 62.03 1,060,986 +1.16(+1.91%)
Jun 03, 2021 60.61 61.73 58.41 60.87 1,009,550 -0.67(-1.09%)
Jun 02, 2021 61.38 62.07 60.20 61.54 691,877 -0.06(-0.10%)
Jun 01, 2021 61.35 62.13 58.83 61.60 741,126 +0.48(+0.79%)
May 28, 2021 60.55 62.39 60.55 61.12 854,965 +0.89(+1.48%)
May 27, 2021 59.80 60.58 58.70 60.23 1,048,822 +0.10(+0.17%)
May 26, 2021 59.67 61.08 59.38 60.13 729,558 +1.13(+1.92%)
May 25, 2021 60.24 60.98 58.89 59.00 583,711 -0.93(-1.55%)
May 24, 2021 58.72 60.29 58.18 59.93 1,056,141 +2.29(+3.97%)
May 21, 2021 57.91 59.50 57.38 57.64 1,171,315 +0.42(+0.73%)
May 20, 2021 56.31 57.99 56.10 57.22 930,239 +1.41(+2.53%)
May 19, 2021 51.67 55.81 51.65 55.81 1,445,441 +2.99(+5.66%)
May 18, 2021 51.19 53.41 50.71 52.82 937,957 +2.34(+4.64%)
May 17, 2021 49.68 51.51 49.20 50.48 815,411 +0.31(+0.62%)
May 14, 2021 50.61 51.68 48.84 50.17 1,340,436 +0.41(+0.82%)
May 13, 2021 52.11 53.21 48.00 49.76 2,851,697 -1.27(-2.49%)
May 12, 2021 53.85 54.75 50.87 51.03 1,416,113 -3.78(-6.90%)
May 11, 2021 53.03 55.50 52.54 54.81 1,152,752 -0.66(-1.19%)
May 10, 2021 55.90 56.04 54.32 55.47 1,070,320 -1.08(-1.91%)
May 07, 2021 57.53 60.12 55.63 56.55 823,185 +0.08(+0.14%)
May 06, 2021 57.62 58.08 55.32 56.47 1,035,865 -1.72(-2.96%)
May 05, 2021 60.00 60.93 57.60 58.19 1,087,789 -1.01(-1.71%)
May 04, 2021 61.92 61.95 58.80 59.20 1,104,223 -3.39(-5.42%)
May 03, 2021 65.69 67.03 62.49 62.59 842,941 -2.80(-4.28%)
Apr 30, 2021 67.20 67.37 65.36 65.39 606,100 -2.61(-3.84%)
Apr 29, 2021 69.23 69.35 66.61 68.00 527,767 -1.06(-1.53%)
Apr 28, 2021 69.00 70.23 68.86 69.06 506,539 -0.51(-0.73%)
Apr 27, 2021 70.94 70.97 69.01 69.57 496,492 -1.59(-2.23%)
Apr 26, 2021 70.06 71.87 70.06 71.16 920,290 +0.87(+1.24%)
Apr 23, 2021 69.69 71.23 69.40 70.29 451,300 +0.40(+0.57%)
Apr 22, 2021 69.22 71.85 68.86 69.89 716,244 +1.01(+1.47%)
Apr 21, 2021 67.15 69.04 66.71 68.88 568,734 +1.83(+2.73%)
Apr 20, 2021 66.85 67.73 65.96 67.05 721,561 -0.14(-0.21%)
Apr 19, 2021 68.66 69.40 66.97 67.19 739,274 -2.36(-3.39%)
Apr 16, 2021 68.84 71.48 68.84 69.55 826,500 -0.64(-0.91%)
Apr 15, 2021 69.56 71.55 65.60 70.19 1,165,173 +0.17(+0.24%)
Apr 14, 2021 71.36 71.70 69.41 70.02 687,367 -1.83(-2.55%)
Apr 13, 2021 70.68 72.18 70.31 71.85 511,936 +1.09(+1.54%)
Apr 12, 2021 70.00 71.25 69.14 70.76 423,710 +0.16(+0.23%)
Apr 09, 2021 69.45 70.82 67.57 70.60 822,700 +0.04(+0.06%)
Apr 08, 2021 71.22 71.65 69.94 70.56 668,337 -0.05(-0.07%)
Apr 07, 2021 71.71 72.91 70.10 70.61 1,041,573 -1.75(-2.42%)
Apr 06, 2021 68.37 72.48 67.92 72.36 883,152 +3.62(+5.27%)
Apr 05, 2021 70.00 70.00 67.37 68.74 1,106,450 -0.64(-0.92%)
Apr 01, 2021 65.80 69.86 65.30 69.38 1,494,100 +2.66(+3.99%)
Mar 31, 2021 65.06 67.08 64.31 66.72 975,314 +2.65(+4.14%)
Mar 30, 2021 62.66 64.53 60.82 64.07 734,837 +1.14(+1.81%)
Mar 29, 2021 61.90 63.93 61.11 62.93 862,518 -0.35(-0.55%)
Mar 26, 2021 63.65 65.48 61.41 63.28 771,600 -0.56(-0.88%)
Mar 25, 2021 63.98 65.07 61.70 63.84 491,454 -1.29(-1.98%)
Mar 24, 2021 66.66 67.74 65.00 65.13 532,806 -1.49(-2.24%)
Mar 23, 2021 66.87 68.24 65.50 66.62 1,223,632 -1.15(-1.70%)
Mar 22, 2021 67.56 68.62 65.80 67.77 1,190,017 +0.32(+0.47%)
Mar 19, 2021 65.15 68.26 65.15 67.45 3,303,400 +2.49(+3.83%)
Mar 18, 2021 68.91 69.33 64.11 64.96 1,813,183 -5.65(-8.00%)
Mar 17, 2021 67.71 72.05 65.80 70.61 1,583,250 +1.80(+2.62%)
Mar 16, 2021 71.50 71.98 68.43 68.81 765,793 -1.93(-2.73%)
Mar 15, 2021 68.89 71.87 68.89 70.74 482,302 +1.02(+1.46%)
Mar 12, 2021 69.50 70.00 67.05 69.72 644,600 -1.86(-2.60%)
Mar 11, 2021 67.95 72.62 67.95 71.58 1,220,598 +4.62(+6.90%)
Mar 10, 2021 71.80 73.72 66.61 66.96 1,495,166 -3.37(-4.79%)
Mar 09, 2021 65.24 70.55 65.01 70.33 2,006,231 +7.68(+12.26%)
Mar 08, 2021 61.61 65.66 61.00 62.65 1,312,520 +1.01(+1.64%)
Mar 05, 2021 64.51 64.99 57.38 61.64 1,851,300 -2.32(-3.63%)
Mar 04, 2021 67.37 68.50 63.63 63.96 2,012,519 -3.96(-5.83%)
Mar 03, 2021 70.13 71.27 67.76 67.92 853,065 -2.29(-3.26%)
Mar 02, 2021 72.48 72.48 69.82 70.21 652,591 -0.91(-1.28%)
Mar 01, 2021 69.20 73.00 69.07 71.12 801,306 +2.74(+4.01%)
Feb 26, 2021 70.87 71.45 68.19 68.38 1,357,200 -2.31(-3.27%)
Feb 25, 2021 74.82 75.80 70.02 70.69 1,195,873 -5.37(-7.06%)
Feb 24, 2021 76.28 78.55 73.88 76.06 653,477 -0.22(-0.29%)
Feb 23, 2021 75.60 76.74 72.25 76.28 1,265,166 -2.66(-3.37%)
Feb 22, 2021 79.16 81.52 77.86 78.94 821,270 -2.42(-2.97%)
Feb 19, 2021 79.40 83.38 79.14 81.36 1,820,300 +2.54(+3.22%)
Feb 18, 2021 79.70 79.75 75.93 78.82 1,027,203 +0.07(+0.09%)
Feb 17, 2021 81.50 82.69 78.17 78.75 1,085,949 -5.18(-6.17%)
Feb 16, 2021 81.44 86.48 80.50 83.93 1,817,005 +3.86(+4.82%)
Feb 12, 2021 79.19 80.75 78.28 80.07 1,048,700 +1.40(+1.78%)
Feb 11, 2021 79.18 79.95 77.44 78.67 778,846 +0.02(+0.03%)
Feb 10, 2021 78.85 80.18 77.40 78.65 1,311,289 -0.35(-0.44%)
Feb 09, 2021 79.24 80.03 77.10 79.00 2,025,913 -0.20(-0.25%)
Feb 08, 2021 78.66 79.94 77.79 79.20 1,551,908 +2.80(+3.66%)
Feb 05, 2021 75.32 76.88 74.44 76.40 952,000 +0.63(+0.83%)
Feb 04, 2021 73.54 75.84 73.22 75.77 1,260,031 +2.84(+3.89%)
Feb 03, 2021 72.25 73.74 71.16 72.93 682,000 +0.71(+0.98%)
Feb 02, 2021 72.00 72.69 71.24 72.22 910,338 +0.36(+0.50%)
Feb 01, 2021 71.70 72.79 71.24 71.86 713,326 +0.16(+0.22%)
Jan 29, 2021 72.12 72.72 70.25 71.70 693,700 -0.18(-0.25%)
Jan 28, 2021 72.90 74.19 71.63 71.88 1,098,998 -1.76(-2.39%)
Jan 27, 2021 74.00 75.39 72.33 73.64 1,472,707 -0.76(-1.02%)
Jan 26, 2021 75.47 76.53 73.51 74.40 1,688,342 -1.61(-2.12%)
Jan 25, 2021 73.25 76.73 73.00 76.01 3,175,450 +3.76(+5.20%)
Jan 22, 2021 71.83 72.53 70.74 72.25 1,723,800 +1.50(+2.12%)
Jan 21, 2021 70.51 71.84 69.41 70.75 1,172,640 +0.71(+1.01%)
Jan 20, 2021 70.63 72.17 69.80 70.04 950,205 -0.24(-0.34%)
Jan 19, 2021 72.00 72.32 68.88 70.28 1,702,342 -1.47(-2.05%)
Jan 15, 2021 70.61 72.90 70.60 71.75 4,074,000 +1.16(+1.64%)
Jan 14, 2021 68.60 70.59 68.50 70.59 1,345,389 +2.25(+3.29%)
Jan 13, 2021 71.70 72.17 67.95 68.34 2,353,239 -2.94(-4.12%)
Jan 12, 2021 70.11 71.58 68.60 71.28 2,297,091 -0.05(-0.07%)
Jan 11, 2021 71.51 73.75 69.77 71.33 2,823,968 -1.73(-2.37%)
Jan 08, 2021 74.46 75.86 72.93 73.06 980,800 +1.71(+2.40%)
Jan 07, 2021 67.85 71.96 66.78 71.35 1,260,516 +4.57(+6.84%)
Jan 06, 2021 68.90 68.93 65.32 66.78 1,249,143 -2.55(-3.68%)
Jan 05, 2021 71.85 72.06 69.07 69.33 1,201,939 -2.32(-3.24%)
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.