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

Quanterix Corp (NQ: QTRX )

16.99 -0.01 (-0.06%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 10, 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 (%)
May 31, 2023 19.86 20.50 19.03 19.61 313,637 -0.19(-0.96%)
May 30, 2023 20.79 21.36 19.54 19.80 294,117 -0.99(-4.76%)
May 26, 2023 20.76 21.36 20.04 20.79 232,807 +0.03(+0.14%)
May 25, 2023 21.28 21.93 20.05 20.76 369,057 -0.36(-1.70%)
May 24, 2023 20.96 21.80 20.42 21.12 656,563 +0.12(+0.57%)
May 23, 2023 20.96 23.44 20.78 21.00 761,778 +1.77(+9.20%)
May 22, 2023 18.79 19.46 18.42 19.23 363,224 +0.45(+2.40%)
May 19, 2023 18.34 19.39 18.16 18.78 306,421 +0.72(+3.99%)
May 18, 2023 18.22 18.22 17.56 18.06 251,129 -0.25(-1.37%)
May 17, 2023 18.29 18.49 17.66 18.31 304,990 +0.09(+0.49%)
May 16, 2023 17.19 18.59 16.86 18.22 331,951 +0.74(+4.23%)
May 15, 2023 16.37 17.88 16.37 17.48 303,448 +1.37(+8.50%)
May 12, 2023 16.81 17.11 16.00 16.11 292,942 -0.70(-4.16%)
May 11, 2023 17.54 17.57 16.48 16.81 273,023 -0.80(-4.54%)
May 10, 2023 18.36 20.20 17.07 17.61 439,503 +0.11(+0.63%)
May 09, 2023 17.06 17.66 16.68 17.50 330,805 +0.21(+1.21%)
May 08, 2023 18.48 18.60 17.05 17.29 438,957 -1.22(-6.59%)
May 05, 2023 18.61 18.91 18.06 18.51 527,400 +0.12(+0.65%)
May 04, 2023 16.40 18.52 16.40 18.39 1,340,876 +1.99(+12.13%)
May 03, 2023 12.36 16.61 12.25 16.40 1,709,374 +4.13(+33.66%)
May 02, 2023 12.52 12.94 12.17 12.27 166,083 -0.35(-2.77%)
May 01, 2023 12.60 12.84 12.17 12.62 187,061 -0.02(-0.16%)
Apr 28, 2023 11.98 12.81 11.83 12.64 262,231 +0.80(+6.76%)
Apr 27, 2023 11.90 12.10 11.60 11.84 105,058 +0.01(+0.08%)
Apr 26, 2023 11.69 11.96 11.39 11.83 247,541 +0.16(+1.37%)
Apr 25, 2023 12.47 12.67 11.54 11.67 257,844 -0.91(-7.23%)
Apr 24, 2023 12.88 13.00 12.34 12.58 254,349 -0.34(-2.63%)
Apr 21, 2023 12.16 13.23 12.11 12.92 234,350 +0.83(+6.87%)
Apr 20, 2023 11.91 12.38 11.82 12.09 214,190 +0.00(+0.00%)
Apr 19, 2023 12.11 12.23 11.90 12.09 128,075 -0.09(-0.74%)
Apr 18, 2023 12.71 12.71 11.90 12.18 186,203 -0.48(-3.79%)
Apr 17, 2023 12.91 13.05 12.64 12.66 191,604 -0.25(-1.94%)
Apr 14, 2023 13.77 13.80 12.75 12.91 266,398 -0.88(-6.38%)
Apr 13, 2023 13.45 14.10 12.97 13.79 221,589 +0.42(+3.14%)
Apr 12, 2023 13.54 13.89 13.09 13.37 203,453 +0.00(+0.00%)
Apr 11, 2023 13.00 13.43 12.61 13.37 323,425 +0.60(+4.70%)
Apr 10, 2023 12.52 12.84 12.38 12.77 167,815 +0.14(+1.11%)
Apr 06, 2023 11.95 12.66 11.29 12.63 298,866 +0.70(+5.87%)
Apr 05, 2023 11.42 12.05 11.38 11.93 409,673 +0.44(+3.83%)
Apr 04, 2023 11.17 11.56 10.93 11.49 273,817 +0.33(+2.96%)
Apr 03, 2023 11.18 11.27 10.64 11.16 203,027 -0.11(-0.98%)
Mar 31, 2023 10.95 11.47 10.95 11.27 564,916 +0.42(+3.87%)
Mar 30, 2023 10.96 11.11 10.76 10.85 371,208 +0.00(+0.00%)
Mar 29, 2023 10.30 10.97 10.30 10.85 530,915 +0.73(+7.21%)
Mar 28, 2023 10.53 10.53 10.02 10.12 210,279 -0.47(-4.44%)
Mar 27, 2023 10.76 10.89 10.54 10.59 216,108 +0.01(+0.09%)
Mar 24, 2023 10.53 10.74 10.27 10.58 203,011 -0.13(-1.21%)
Mar 23, 2023 10.87 11.45 10.66 10.71 175,443 -0.06(-0.56%)
Mar 22, 2023 11.81 11.98 10.77 10.77 348,242 -1.03(-8.73%)
Mar 21, 2023 11.44 11.92 11.38 11.80 215,861 +0.58(+5.17%)
Mar 20, 2023 11.91 12.00 11.12 11.22 214,676 -0.69(-5.79%)
Mar 17, 2023 12.00 12.69 11.75 11.91 349,448 -0.17(-1.41%)
Mar 16, 2023 11.77 12.35 11.69 12.08 312,610 +0.19(+1.60%)
Mar 15, 2023 11.75 12.14 11.59 11.89 306,459 -0.22(-1.82%)
Mar 14, 2023 12.57 12.74 12.04 12.11 1,034,547 -0.04(-0.33%)
Mar 13, 2023 11.74 12.16 11.56 12.15 260,123 +0.20(+1.67%)
Mar 10, 2023 12.43 12.43 11.70 11.95 299,761 -0.56(-4.48%)
Mar 09, 2023 12.74 13.35 12.31 12.51 392,964 -0.18(-1.42%)
Mar 08, 2023 12.85 12.88 12.36 12.69 208,640 -0.15(-1.17%)
Mar 07, 2023 13.67 14.14 12.62 12.84 381,793 -0.75(-5.52%)
Mar 06, 2023 11.63 13.75 11.63 13.59 537,814 +1.47(+12.13%)
Mar 03, 2023 11.09 12.30 11.06 12.12 318,296 +1.11(+10.08%)
Mar 02, 2023 10.29 11.04 10.02 11.01 384,367 +0.46(+4.36%)
Mar 01, 2023 10.95 11.42 10.41 10.55 484,155 -0.45(-4.09%)
Feb 28, 2023 11.01 11.42 10.78 11.00 799,492 +0.01(+0.09%)
Feb 27, 2023 11.40 11.59 10.94 10.99 425,642 -0.27(-2.40%)
Feb 24, 2023 11.68 11.95 11.13 11.26 310,024 -0.70(-5.85%)
Feb 23, 2023 11.85 12.06 11.54 11.96 195,361 +0.19(+1.61%)
Feb 22, 2023 11.98 12.10 11.53 11.77 226,408 -0.12(-1.01%)
Feb 21, 2023 12.97 12.97 11.78 11.89 322,856 -1.34(-10.13%)
Feb 17, 2023 13.24 13.44 12.96 13.23 134,982 -0.06(-0.45%)
Feb 16, 2023 13.28 13.54 13.15 13.29 206,463 -0.29(-2.14%)
Feb 15, 2023 13.23 13.71 13.23 13.58 119,755 +0.19(+1.42%)
Feb 14, 2023 13.41 13.84 12.99 13.39 119,761 -0.19(-1.40%)
Feb 13, 2023 13.19 13.63 13.03 13.58 281,035 +0.40(+3.03%)
Feb 10, 2023 13.32 13.60 12.97 13.18 245,188 -0.29(-2.15%)
Feb 09, 2023 14.39 14.58 13.41 13.47 212,368 -0.74(-5.21%)
Feb 08, 2023 14.47 14.99 14.15 14.21 154,069 -0.40(-2.74%)
Feb 07, 2023 14.77 14.80 13.77 14.61 182,895 -0.28(-1.88%)
Feb 06, 2023 14.78 15.63 14.55 14.89 272,531 -0.02(-0.13%)
Feb 03, 2023 14.49 14.99 14.19 14.91 270,718 +0.09(+0.61%)
Feb 02, 2023 14.55 15.35 14.34 14.82 633,038 +0.47(+3.28%)
Feb 01, 2023 14.18 14.72 13.87 14.35 277,354 +0.22(+1.56%)
Jan 31, 2023 13.94 14.30 13.85 14.13 253,029 +0.25(+1.80%)
Jan 30, 2023 14.05 14.18 13.75 13.88 239,935 -0.40(-2.80%)
Jan 27, 2023 14.35 14.51 14.04 14.28 122,689 -0.18(-1.24%)
Jan 26, 2023 14.88 14.88 14.11 14.46 113,812 -0.06(-0.41%)
Jan 25, 2023 14.28 14.61 13.93 14.52 264,132 +0.07(+0.48%)
Jan 24, 2023 14.51 14.96 14.07 14.45 238,201 -0.26(-1.77%)
Jan 23, 2023 14.34 14.81 14.01 14.71 356,785 +0.42(+2.94%)
Jan 20, 2023 13.88 14.67 13.73 14.29 380,330 +0.64(+4.69%)
Jan 19, 2023 14.48 14.48 13.40 13.65 397,588 -1.09(-7.39%)
Jan 18, 2023 14.38 15.56 13.98 14.74 530,773 +0.61(+4.32%)
Jan 17, 2023 13.25 14.20 13.02 14.13 326,796 +0.94(+7.13%)
Jan 13, 2023 12.85 13.21 12.74 13.19 160,478 +0.18(+1.38%)
Jan 12, 2023 13.89 13.89 12.87 13.01 313,261 -0.71(-5.17%)
Jan 11, 2023 13.99 14.05 13.04 13.72 405,472 -0.25(-1.79%)
Jan 10, 2023 13.05 14.75 13.02 13.97 374,515 +1.00(+7.71%)
Jan 09, 2023 13.25 13.31 12.92 12.97 289,447 +0.03(+0.23%)
Jan 06, 2023 12.77 13.42 12.32 12.94 536,542 +0.27(+2.13%)
Jan 05, 2023 12.82 12.86 12.14 12.67 341,182 -0.30(-2.31%)
Jan 04, 2023 13.13 13.34 12.28 12.97 432,925 +0.11(+0.86%)
Jan 03, 2023 14.12 14.34 12.62 12.86 296,631 -0.99(-7.15%)
Dec 30, 2022 13.79 14.48 13.30 13.85 291,207 -0.17(-1.21%)
Dec 29, 2022 13.51 14.13 13.25 14.02 325,374 +0.70(+5.26%)
Dec 28, 2022 12.53 13.34 12.53 13.32 240,681 +0.73(+5.80%)
Dec 27, 2022 12.90 12.90 12.40 12.59 248,293 -0.31(-2.40%)
Dec 23, 2022 13.08 13.18 12.67 12.90 194,408 -0.23(-1.75%)
Dec 22, 2022 12.51 13.20 12.37 13.13 326,736 +0.41(+3.22%)
Dec 21, 2022 12.21 12.86 12.15 12.72 226,114 +0.65(+5.39%)
Dec 20, 2022 12.60 12.97 11.99 12.07 236,272 -0.67(-5.26%)
Dec 19, 2022 13.40 13.40 12.64 12.74 370,833 -0.69(-5.14%)
Dec 16, 2022 13.12 13.59 13.10 13.43 485,261 +0.16(+1.21%)
Dec 15, 2022 13.51 13.55 12.73 13.27 382,811 -0.63(-4.53%)
Dec 14, 2022 13.68 14.55 13.68 13.90 356,443 +0.21(+1.53%)
Dec 13, 2022 14.17 14.53 13.57 13.69 377,016 +0.38(+2.85%)
Dec 12, 2022 12.90 13.41 12.84 13.31 205,336 +0.31(+2.38%)
Dec 09, 2022 12.95 13.39 12.95 13.00 224,482 -0.11(-0.84%)
Dec 08, 2022 13.13 13.35 12.79 13.11 174,438 +0.08(+0.61%)
Dec 07, 2022 12.91 13.15 12.53 13.03 231,799 +0.03(+0.23%)
Dec 06, 2022 13.02 13.20 12.65 13.00 221,366 +0.00(+0.00%)
Dec 05, 2022 13.32 13.51 12.71 13.00 254,336 -0.38(-2.84%)
Dec 02, 2022 13.09 13.39 12.66 13.38 110,686 -0.08(-0.59%)
Dec 01, 2022 13.26 13.59 13.09 13.46 272,352 +0.16(+1.20%)
Nov 30, 2022 12.76 13.36 12.25 13.30 389,038 +0.60(+4.72%)
Nov 29, 2022 11.91 12.76 11.86 12.70 285,306 +0.79(+6.63%)
Nov 28, 2022 11.67 12.16 11.60 11.91 273,045 +0.16(+1.36%)
Nov 25, 2022 11.75 11.87 11.52 11.75 69,380 -0.04(-0.34%)
Nov 23, 2022 12.06 12.25 11.64 11.79 216,815 -0.25(-2.08%)
Nov 22, 2022 11.97 12.22 11.49 12.04 745,252 +0.13(+1.09%)
Nov 21, 2022 11.72 12.03 11.34 11.91 327,050 +0.18(+1.53%)
Nov 18, 2022 11.55 12.01 10.96 11.73 447,764 +0.55(+4.92%)
Nov 17, 2022 11.47 11.70 10.91 11.18 293,618 -0.63(-5.33%)
Nov 16, 2022 11.99 12.22 11.62 11.81 324,363 -0.34(-2.80%)
Nov 15, 2022 13.32 13.45 12.00 12.15 452,415 -0.69(-5.37%)
Nov 14, 2022 12.54 13.47 12.27 12.84 550,225 +0.16(+1.26%)
Nov 11, 2022 11.65 13.41 11.65 12.68 779,396 +0.96(+8.19%)
Nov 10, 2022 10.19 11.76 10.19 11.72 680,331 +2.27(+24.02%)
Nov 09, 2022 10.26 11.10 9.360 9.450 825,487 +0.12(+1.29%)
Nov 08, 2022 9.640 9.820 8.790 9.330 568,902 -0.32(-3.32%)
Nov 07, 2022 10.20 10.20 9.560 9.650 577,602 -0.36(-3.60%)
Nov 04, 2022 10.61 10.61 9.695 10.01 360,108 -0.37(-3.56%)
Nov 03, 2022 10.02 10.44 9.940 10.38 314,809 +0.13(+1.27%)
Nov 02, 2022 11.27 11.27 10.24 10.25 347,377 -0.93(-8.32%)
Nov 01, 2022 11.35 11.40 10.96 11.18 314,785 +0.11(+0.99%)
Oct 31, 2022 11.04 11.36 10.96 11.07 341,848 -0.10(-0.90%)
Oct 28, 2022 10.70 11.22 10.02 11.17 290,270 +0.58(+5.48%)
Oct 27, 2022 10.96 10.96 10.47 10.59 255,889 -0.26(-2.40%)
Oct 26, 2022 10.30 11.37 10.21 10.85 291,009 +0.54(+5.24%)
Oct 25, 2022 9.490 10.36 9.410 10.31 336,126 +0.99(+10.62%)
Oct 24, 2022 9.240 9.350 8.750 9.320 260,955 +0.10(+1.08%)
Oct 21, 2022 9.050 9.235 8.520 9.220 391,659 +0.25(+2.79%)
Oct 20, 2022 8.610 9.340 8.610 8.970 600,620 +0.22(+2.51%)
Oct 19, 2022 8.910 9.000 8.330 8.750 472,416 -0.37(-4.06%)
Oct 18, 2022 9.120 9.455 8.990 9.120 280,566 +0.30(+3.40%)
Oct 17, 2022 9.130 9.430 8.670 8.820 515,111 +0.02(+0.23%)
Oct 14, 2022 8.920 9.140 8.750 8.800 247,476 +0.01(+0.11%)
Oct 13, 2022 8.630 9.060 8.190 8.790 416,214 -0.27(-2.98%)
Oct 12, 2022 9.150 9.150 8.765 9.060 458,355 -0.13(-1.41%)
Oct 11, 2022 9.470 9.600 8.960 9.190 1,096,992 -0.41(-4.27%)
Oct 10, 2022 10.44 10.44 9.540 9.600 1,363,906 -0.79(-7.60%)
Oct 07, 2022 10.77 10.91 10.27 10.39 272,528 -0.80(-7.15%)
Oct 06, 2022 11.02 11.66 10.96 11.19 249,766 +0.12(+1.08%)
Oct 05, 2022 11.11 11.32 10.59 11.07 432,985 -0.39(-3.40%)
Oct 04, 2022 10.34 11.91 10.34 11.46 486,574 +0.98(+9.35%)
Oct 03, 2022 11.12 11.29 10.09 10.48 585,381 -0.54(-4.90%)
Sep 30, 2022 9.860 11.88 9.800 11.02 1,003,439 +1.16(+11.76%)
Sep 29, 2022 10.20 10.65 9.740 9.860 624,080 -0.55(-5.28%)
Sep 28, 2022 8.800 11.03 8.590 10.41 4,463,699 +2.35(+29.16%)
Sep 27, 2022 8.510 8.600 8.020 8.060 560,282 -0.26(-3.12%)
Sep 26, 2022 8.310 8.890 8.170 8.320 519,145 -0.15(-1.77%)
Sep 23, 2022 8.450 8.655 8.210 8.470 450,266 -0.16(-1.85%)
Sep 22, 2022 8.980 9.010 8.390 8.630 322,213 -0.45(-4.96%)
Sep 21, 2022 9.590 9.720 9.050 9.080 346,613 -0.40(-4.22%)
Sep 20, 2022 9.440 9.610 9.240 9.480 243,916 -0.19(-1.96%)
Sep 19, 2022 9.270 9.680 9.130 9.670 278,424 +0.27(+2.87%)
Sep 16, 2022 10.06 10.06 9.100 9.400 518,288 -0.92(-8.91%)
Sep 15, 2022 9.740 10.62 9.740 10.32 335,501 +0.48(+4.88%)
Sep 14, 2022 9.910 10.03 9.620 9.840 247,697 -0.11(-1.11%)
Sep 13, 2022 10.03 10.28 9.820 9.950 473,596 -0.58(-5.51%)
Sep 12, 2022 10.12 10.66 10.06 10.53 415,957 +0.43(+4.26%)
Sep 09, 2022 9.420 10.21 9.310 10.10 712,127 +0.79(+8.49%)
Sep 08, 2022 9.310 9.690 9.119 9.310 424,537 -0.16(-1.69%)
Sep 07, 2022 8.610 9.510 8.580 9.470 1,793,596 +0.81(+9.35%)
Sep 06, 2022 8.860 8.960 8.630 8.660 472,996 -0.13(-1.48%)
Sep 02, 2022 9.450 9.450 8.665 8.790 435,832 -0.42(-4.56%)
Sep 01, 2022 9.200 9.320 8.780 9.210 524,396 -0.14(-1.50%)
Aug 31, 2022 9.370 9.530 9.115 9.350 315,243 +0.10(+1.08%)
Aug 30, 2022 9.390 9.490 9.090 9.250 328,733 -0.02(-0.22%)
Aug 29, 2022 9.320 9.565 9.190 9.270 685,658 -0.21(-2.22%)
Aug 26, 2022 10.07 10.20 9.480 9.480 337,042 -0.57(-5.67%)
Aug 25, 2022 9.850 10.09 9.720 10.05 369,154 +0.26(+2.66%)
Aug 24, 2022 9.340 9.990 9.330 9.790 662,622 +0.42(+4.48%)
Aug 23, 2022 8.970 9.400 8.820 9.370 452,816 +0.43(+4.81%)
Aug 22, 2022 9.140 9.230 8.765 8.940 492,822 -0.29(-3.14%)
Aug 19, 2022 9.300 9.500 9.102 9.230 702,975 -0.28(-2.94%)
Aug 18, 2022 9.730 9.840 9.310 9.510 560,808 -0.28(-2.86%)
Aug 17, 2022 10.20 10.21 9.550 9.790 1,037,521 +0.02(+0.20%)
Aug 16, 2022 10.04 10.17 9.510 9.770 943,602 -0.41(-4.03%)
Aug 15, 2022 10.07 10.46 9.680 10.18 982,083 -0.28(-2.68%)
Aug 12, 2022 10.28 10.59 10.01 10.46 1,242,560 +0.30(+2.95%)
Aug 11, 2022 9.380 10.85 9.200 10.16 3,279,766 +1.60(+18.69%)
Aug 10, 2022 7.640 8.860 7.620 8.560 4,708,046 +1.10(+14.75%)
Aug 09, 2022 9.960 10.000 6.310 7.460 11,956,221 -9.03(-54.76%)
Aug 08, 2022 17.57 17.72 16.43 16.49 832,322 -0.98(-5.61%)
Aug 05, 2022 16.60 17.52 16.37 17.47 392,514 +0.28(+1.63%)
Aug 04, 2022 17.03 17.64 16.94 17.19 338,118 +0.16(+0.94%)
Aug 03, 2022 16.32 17.45 16.19 17.03 241,084 +1.08(+6.77%)
Aug 02, 2022 15.10 16.04 15.00 15.95 1,990,283 +0.77(+5.07%)
Aug 01, 2022 15.97 15.97 15.12 15.18 500,967 -0.81(-5.07%)
Jul 29, 2022 16.90 16.90 15.94 15.99 283,876 -1.01(-5.94%)
Jul 28, 2022 17.36 17.49 16.72 17.00 458,792 -0.25(-1.45%)
Jul 27, 2022 16.99 17.29 16.52 17.25 104,175 +0.58(+3.48%)
Jul 26, 2022 16.30 16.81 16.03 16.67 104,890 -0.04(-0.24%)
Jul 25, 2022 16.46 17.19 16.30 16.71 161,858 -0.17(-1.01%)
Jul 22, 2022 19.41 19.46 16.82 16.88 189,510 -2.40(-12.45%)
Jul 21, 2022 18.72 19.35 18.72 19.28 247,250 +0.60(+3.21%)
Jul 20, 2022 17.96 18.84 17.96 18.68 352,564 +0.91(+5.12%)
Jul 19, 2022 17.32 17.77 17.08 17.77 143,305 +0.71(+4.16%)
Jul 18, 2022 18.45 18.45 16.96 17.06 162,343 -0.94(-5.22%)
Jul 15, 2022 17.90 18.16 17.01 18.00 604,145 +0.43(+2.45%)
Jul 14, 2022 18.00 18.00 17.02 17.57 162,064 -0.73(-3.99%)
Jul 13, 2022 17.65 18.56 16.73 18.30 235,584 +0.13(+0.72%)
Jul 12, 2022 17.98 18.25 17.45 18.17 343,402 +0.20(+1.11%)
Jul 11, 2022 18.93 18.93 17.89 17.97 156,673 -1.20(-6.26%)
Jul 08, 2022 19.01 19.40 18.70 19.17 141,453 -0.08(-0.42%)
Jul 07, 2022 18.69 19.38 18.23 19.25 172,271 +0.54(+2.89%)
Jul 06, 2022 18.11 19.07 17.71 18.71 269,088 +0.69(+3.83%)
Jul 05, 2022 16.47 18.04 16.13 18.02 254,428 +1.23(+7.33%)
Jul 01, 2022 16.28 16.80 16.03 16.79 160,045 +0.60(+3.71%)
Jun 30, 2022 16.32 16.37 15.67 16.19 288,857 -0.52(-3.11%)
Jun 29, 2022 17.01 17.02 16.39 16.71 280,090 -0.42(-2.45%)
Jun 28, 2022 18.16 18.16 17.07 17.13 217,601 -1.03(-5.67%)
Jun 27, 2022 18.97 19.07 18.08 18.16 236,899 -0.63(-3.35%)
Jun 24, 2022 19.65 20.09 18.73 18.79 2,039,408 -0.72(-3.69%)
Jun 23, 2022 17.43 19.61 17.43 19.51 498,786 +2.26(+13.10%)
Jun 22, 2022 16.21 17.67 16.21 17.25 432,226 +0.66(+3.98%)
Jun 21, 2022 16.48 17.13 16.39 16.59 277,286 +0.54(+3.36%)
Jun 17, 2022 16.07 16.98 15.87 16.05 641,781 +0.02(+0.12%)
Jun 16, 2022 16.05 16.21 15.30 16.03 328,702 -0.76(-4.53%)
Jun 15, 2022 15.96 17.14 15.77 16.79 371,510 +1.12(+7.15%)
Jun 14, 2022 14.94 15.74 14.58 15.67 391,068 +0.61(+4.05%)
Jun 13, 2022 15.64 15.83 14.67 15.06 412,183 -1.35(-8.23%)
Jun 10, 2022 16.74 17.00 16.01 16.41 231,016 -0.97(-5.58%)
Jun 09, 2022 18.21 18.38 17.37 17.38 253,057 -0.85(-4.66%)
Jun 08, 2022 17.21 18.43 17.21 18.23 235,741 +0.89(+5.13%)
Jun 07, 2022 16.45 17.39 16.23 17.34 213,553 +0.67(+4.02%)
Jun 06, 2022 17.10 17.43 15.79 16.67 494,963 -0.01(-0.06%)
Jun 03, 2022 17.27 17.31 16.23 16.68 384,722 -0.90(-5.12%)
Jun 02, 2022 16.45 17.64 16.45 17.58 240,623 +1.11(+6.74%)
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.