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

Robinhood Markets Inc Cl A (NQ: HOOD )

23.49 -4.72 (-16.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2024 20.84 21.21 20.53 20.57 9,182,338 +0.17(+0.83%)
Jul 30, 2024 21.30 21.35 20.29 20.40 11,003,004 -0.78(-3.68%)
Jul 29, 2024 21.56 21.84 20.95 21.18 8,111,725 -0.02(-0.09%)
Jul 26, 2024 21.59 21.98 21.12 21.20 8,362,509 +0.02(+0.09%)
Jul 25, 2024 21.16 21.79 20.63 21.18 9,125,907 -0.23(-1.07%)
Jul 24, 2024 22.66 22.91 21.36 21.41 13,127,036 -1.46(-6.38%)
Jul 23, 2024 23.23 23.40 22.82 22.87 10,273,382 -0.55(-2.35%)
Jul 22, 2024 23.24 24.02 23.09 23.42 16,676,087 +0.01(+0.04%)
Jul 19, 2024 22.94 23.87 22.80 23.41 9,348,443 +0.58(+2.54%)
Jul 18, 2024 24.22 24.45 22.66 22.83 14,283,252 -1.35(-5.58%)
Jul 17, 2024 24.13 24.88 23.57 24.18 14,118,354 -0.45(-1.83%)
Jul 16, 2024 24.06 24.81 23.35 24.63 23,012,772 +0.69(+2.88%)
Jul 15, 2024 23.00 24.01 22.76 23.94 20,358,508 +1.66(+7.45%)
Jul 12, 2024 22.00 22.45 21.75 22.28 10,380,668 +0.24(+1.09%)
Jul 11, 2024 22.65 22.98 21.98 22.04 13,146,182 -0.28(-1.25%)
Jul 10, 2024 22.71 22.87 22.08 22.32 12,615,045 -0.28(-1.24%)
Jul 09, 2024 22.25 23.27 22.15 22.60 12,186,377 +0.51(+2.31%)
Jul 08, 2024 22.72 22.88 21.91 22.09 10,570,753 -0.59(-2.60%)
Jul 05, 2024 22.08 22.74 21.72 22.68 9,400,870 -0.21(-0.92%)
Jul 03, 2024 22.45 23.13 22.45 22.89 7,631,220 +0.43(+1.91%)
Jul 02, 2024 22.64 22.80 22.07 22.46 9,489,076 -0.33(-1.45%)
Jul 01, 2024 22.82 23.13 22.43 22.79 11,174,986 +0.08(+0.35%)
Jun 28, 2024 22.64 23.09 22.34 22.71 11,668,077 +0.12(+0.53%)
Jun 27, 2024 22.44 22.79 22.27 22.59 7,311,360 +0.28(+1.26%)
Jun 26, 2024 22.68 23.33 22.22 22.31 19,133,988 +0.17(+0.77%)
Jun 25, 2024 21.48 22.29 21.22 22.14 12,232,295 +0.77(+3.60%)
Jun 24, 2024 21.85 22.33 20.88 21.37 19,016,396 -0.92(-4.13%)
Jun 21, 2024 21.52 22.33 21.25 22.29 21,034,184 +0.56(+2.58%)
Jun 20, 2024 22.00 22.07 21.18 21.73 13,377,408 -0.13(-0.59%)
Jun 18, 2024 21.97 22.22 21.80 21.86 10,181,118 -0.39(-1.75%)
Jun 17, 2024 22.32 22.72 21.70 22.25 13,982,503 -0.17(-0.76%)
Jun 14, 2024 23.10 23.57 22.36 22.42 13,059,657 -0.89(-3.82%)
Jun 13, 2024 23.69 23.74 22.92 23.31 13,025,289 -0.39(-1.65%)
Jun 12, 2024 24.00 24.28 23.53 23.70 21,322,584 +0.48(+2.07%)
Jun 11, 2024 22.83 23.30 22.13 23.22 14,446,686 -0.20(-0.85%)
Jun 10, 2024 22.10 23.52 22.06 23.42 17,949,908 +1.24(+5.59%)
Jun 07, 2024 22.52 23.69 22.14 22.18 24,723,172 -0.79(-3.44%)
Jun 06, 2024 22.25 23.25 21.74 22.97 40,763,480 +1.40(+6.49%)
Jun 05, 2024 21.00 21.59 20.39 21.57 14,395,781 +0.79(+3.80%)
Jun 04, 2024 21.04 21.62 20.66 20.78 17,397,098 -0.50(-2.35%)
Jun 03, 2024 21.90 22.40 20.73 21.28 26,083,042 +0.38(+1.82%)
May 31, 2024 21.91 22.34 20.16 20.90 31,219,376 -0.94(-4.30%)
May 30, 2024 21.30 22.26 20.91 21.84 36,205,560 +0.75(+3.58%)
May 29, 2024 20.75 21.14 20.27 21.09 23,031,084 +0.62(+3.00%)
May 28, 2024 20.62 20.99 20.05 20.47 18,065,934 -0.04(-0.20%)
May 24, 2024 19.30 20.57 19.07 20.51 20,914,852 +1.27(+6.60%)
May 23, 2024 19.92 19.94 19.11 19.24 17,734,688 -0.42(-2.14%)
May 22, 2024 20.90 21.03 19.59 19.66 20,946,704 -1.30(-6.20%)
May 21, 2024 21.04 21.21 20.41 20.96 20,935,032 +0.12(+0.58%)
May 20, 2024 19.94 20.89 19.53 20.84 25,646,860 +0.75(+3.73%)
May 17, 2024 18.96 20.34 18.45 20.09 53,208,576 +2.19(+12.23%)
May 16, 2024 18.41 19.24 17.86 17.90 22,118,276 -0.62(-3.35%)
May 15, 2024 18.35 18.58 17.57 18.52 19,416,376 +0.50(+2.77%)
May 14, 2024 17.77 18.67 17.65 18.02 33,636,128 +1.13(+6.69%)
May 13, 2024 16.62 17.61 16.57 16.89 24,324,878 +0.66(+4.07%)
May 10, 2024 17.42 17.69 16.22 16.23 24,466,268 -1.07(-6.18%)
May 09, 2024 19.04 19.47 17.04 17.30 51,132,324 -0.55(-3.08%)
May 08, 2024 17.60 17.94 17.37 17.85 22,915,674 -0.14(-0.78%)
May 07, 2024 17.75 18.26 17.67 17.99 12,419,759 +0.21(+1.18%)
May 06, 2024 17.63 18.46 17.48 17.78 18,684,790 -0.17(-0.95%)
May 03, 2024 17.88 18.14 17.63 17.95 9,478,776 +0.34(+1.93%)
May 02, 2024 16.93 17.63 16.76 17.61 7,530,021 +0.96(+5.77%)
May 01, 2024 16.43 17.35 16.31 16.65 8,900,489 +0.16(+0.97%)
Apr 30, 2024 17.14 17.30 16.47 16.49 8,975,152 -0.85(-4.90%)
Apr 29, 2024 17.71 18.29 17.30 17.34 8,416,131 -0.54(-3.02%)
Apr 26, 2024 17.12 17.90 16.92 17.88 8,203,881 +0.76(+4.44%)
Apr 25, 2024 16.89 17.26 16.57 17.12 7,138,161 -0.19(-1.10%)
Apr 24, 2024 17.67 17.89 17.08 17.31 7,316,663 -0.31(-1.76%)
Apr 23, 2024 17.13 17.82 17.05 17.62 6,956,138 +0.43(+2.50%)
Apr 22, 2024 16.94 17.34 16.67 17.19 7,415,748 +0.56(+3.37%)
Apr 19, 2024 16.89 17.23 16.50 16.63 9,555,156 -0.45(-2.63%)
Apr 18, 2024 17.19 17.59 16.89 17.08 7,949,307 +0.00(+0.00%)
Apr 17, 2024 17.38 17.45 16.46 17.08 10,392,093 -0.23(-1.33%)
Apr 16, 2024 17.13 17.58 16.84 17.31 9,295,416 +0.12(+0.70%)
Apr 15, 2024 18.08 18.26 16.98 17.19 14,125,070 -0.78(-4.34%)
Apr 12, 2024 18.85 18.89 17.83 17.97 9,613,234 -1.03(-5.42%)
Apr 11, 2024 17.70 19.05 17.70 19.00 14,057,252 +0.66(+3.60%)
Apr 10, 2024 17.68 18.44 17.59 18.34 7,745,967 +0.04(+0.22%)
Apr 09, 2024 18.66 18.75 18.00 18.30 7,931,214 -0.26(-1.40%)
Apr 08, 2024 18.88 19.10 18.44 18.56 9,360,379 +0.16(+0.87%)
Apr 05, 2024 18.23 18.82 17.87 18.40 11,636,513 -0.05(-0.27%)
Apr 04, 2024 19.25 19.29 18.30 18.45 15,432,391 -0.76(-3.96%)
Apr 03, 2024 18.92 19.54 18.86 19.21 8,615,764 +0.01(+0.05%)
Apr 02, 2024 18.37 19.33 18.03 19.20 15,947,881 -0.21(-1.08%)
Apr 01, 2024 19.98 20.15 19.37 19.41 15,663,086 -0.72(-3.58%)
Mar 28, 2024 20.01 20.06 20.05 20.13 16,728,286 +0.12(+0.60%)
Mar 27, 2024 20.53 20.55 19.62 20.01 31,223,820 +0.73(+3.79%)
Mar 26, 2024 19.32 19.61 19.16 19.28 12,044,982 +0.20(+1.05%)
Mar 25, 2024 18.40 19.10 18.37 19.08 15,699,842 +0.78(+4.26%)
Mar 22, 2024 18.64 18.95 18.24 18.30 11,310,959 -0.79(-4.14%)
Mar 21, 2024 18.66 19.41 18.40 19.09 16,044,523 +0.53(+2.86%)
Mar 20, 2024 17.24 18.57 17.12 18.56 14,742,318 +1.32(+7.66%)
Mar 19, 2024 17.72 17.83 16.70 17.24 14,673,683 -0.97(-5.33%)
Mar 18, 2024 18.10 18.41 17.83 18.21 13,177,858 +0.06(+0.33%)
Mar 15, 2024 17.82 18.36 17.50 18.15 17,775,578 +0.10(+0.55%)
Mar 14, 2024 19.12 19.23 17.75 18.05 48,631,456 +0.89(+5.19%)
Mar 13, 2024 16.31 17.36 16.23 17.16 15,533,620 +0.77(+4.70%)
Mar 12, 2024 16.88 16.90 16.19 16.39 13,379,330 -0.47(-2.79%)
Mar 11, 2024 16.99 17.48 16.76 16.86 14,930,073 -0.14(-0.82%)
Mar 08, 2024 16.58 17.62 16.57 17.00 20,002,848 +0.64(+3.91%)
Mar 07, 2024 16.62 16.62 16.13 16.36 9,855,161 -0.04(-0.24%)
Mar 06, 2024 16.10 16.59 15.77 16.40 13,082,662 +0.47(+2.95%)
Mar 05, 2024 16.30 16.33 15.66 15.93 17,659,186 -0.70(-4.21%)
Mar 04, 2024 17.07 17.22 16.54 16.63 17,295,220 +0.05(+0.30%)
Mar 01, 2024 16.30 16.60 16.12 16.58 13,227,148 +0.27(+1.66%)
Feb 29, 2024 16.17 16.51 15.66 16.31 21,201,652 +0.18(+1.12%)
Feb 28, 2024 16.06 16.53 15.90 16.13 25,037,552 -0.12(-0.74%)
Feb 27, 2024 15.89 16.29 15.55 16.25 24,779,658 +0.66(+4.23%)
Feb 26, 2024 14.71 15.61 14.68 15.59 27,913,736 +1.11(+7.67%)
Feb 23, 2024 14.04 14.50 14.01 14.48 15,963,308 +0.51(+3.65%)
Feb 22, 2024 13.71 14.09 13.59 13.97 10,938,810 +0.38(+2.80%)
Feb 21, 2024 13.76 13.89 13.39 13.59 14,263,338 -0.50(-3.55%)
Feb 20, 2024 14.00 14.23 13.68 14.09 16,861,804 +0.09(+0.64%)
Feb 16, 2024 13.38 14.36 13.32 14.00 34,950,700 +0.58(+4.32%)
Feb 15, 2024 13.40 13.54 13.04 13.42 24,319,114 +0.04(+0.30%)
Feb 14, 2024 13.65 13.90 12.77 13.38 76,191,864 +1.54(+13.01%)
Feb 13, 2024 11.61 11.94 11.43 11.84 35,830,624 -0.17(-1.42%)
Feb 12, 2024 11.73 12.13 11.65 12.01 21,769,880 +0.46(+3.98%)
Feb 09, 2024 11.40 11.60 11.25 11.55 11,956,965 +0.33(+2.94%)
Feb 08, 2024 11.05 11.34 11.00 11.22 7,830,547 +0.22(+2.00%)
Feb 07, 2024 10.84 11.08 10.64 11.00 7,519,532 +0.22(+2.04%)
Feb 06, 2024 10.57 10.80 10.54 10.78 5,077,438 +0.22(+2.08%)
Feb 05, 2024 10.82 10.88 10.51 10.56 7,620,061 -0.36(-3.30%)
Feb 02, 2024 10.75 11.02 10.65 10.92 7,401,547 +0.01(+0.09%)
Feb 01, 2024 10.79 10.95 10.61 10.91 5,779,772 +0.17(+1.58%)
Jan 31, 2024 10.94 11.17 10.70 10.74 7,325,964 -0.27(-2.45%)
Jan 30, 2024 11.23 11.29 10.95 11.01 7,022,986 -0.30(-2.65%)
Jan 29, 2024 10.83 11.33 10.76 11.31 10,843,759 +0.52(+4.82%)
Jan 26, 2024 10.76 11.01 10.71 10.79 4,742,070 +0.09(+0.84%)
Jan 25, 2024 10.85 10.90 10.62 10.70 5,283,449 -0.11(-1.02%)
Jan 24, 2024 11.10 11.22 10.73 10.81 6,810,932 -0.14(-1.28%)
Jan 23, 2024 11.16 11.30 10.87 10.95 6,937,318 -0.04(-0.36%)
Jan 22, 2024 10.81 11.17 10.81 10.99 9,442,173 +0.28(+2.61%)
Jan 19, 2024 10.68 10.75 10.38 10.71 7,977,246 +0.04(+0.37%)
Jan 18, 2024 10.76 10.82 10.53 10.67 8,026,827 +0.02(+0.19%)
Jan 17, 2024 10.71 10.74 10.52 10.65 8,605,976 -0.28(-2.56%)
Jan 16, 2024 10.92 11.03 10.62 10.93 9,388,297 -0.09(-0.82%)
Jan 12, 2024 11.50 11.56 10.99 11.02 16,539,332 -0.69(-5.89%)
Jan 11, 2024 12.53 12.58 11.63 11.71 13,444,906 -0.43(-3.54%)
Jan 10, 2024 12.18 12.35 11.78 12.14 8,373,603 -0.06(-0.49%)
Jan 09, 2024 12.25 12.36 12.13 12.20 7,337,221 -0.22(-1.77%)
Jan 08, 2024 11.97 12.58 11.96 12.42 17,219,516 +0.53(+4.46%)
Jan 05, 2024 11.82 12.16 11.77 11.89 8,188,749 -0.09(-0.75%)
Jan 04, 2024 11.65 12.17 11.63 11.98 9,581,461 +0.19(+1.61%)
Jan 03, 2024 11.68 11.97 11.55 11.79 13,655,305 -0.58(-4.69%)
Jan 02, 2024 12.74 12.75 12.28 12.37 11,646,641 -0.37(-2.90%)
Dec 29, 2023 13.16 13.17 12.52 12.74 14,599,856 -0.44(-3.34%)
Dec 28, 2023 13.11 13.28 13.06 13.18 8,584,004 -0.08(-0.60%)
Dec 27, 2023 13.03 13.51 12.91 13.26 16,043,342 +0.32(+2.47%)
Dec 26, 2023 13.00 13.14 12.86 12.94 8,125,537 -0.01(-0.08%)
Dec 22, 2023 13.01 13.15 12.79 12.95 10,553,761 +0.06(+0.47%)
Dec 21, 2023 12.81 13.06 12.51 12.89 14,456,794 +0.27(+2.14%)
Dec 20, 2023 13.32 13.45 12.59 12.62 32,565,718 -0.55(-4.18%)
Dec 19, 2023 12.06 13.19 12.04 13.17 31,715,882 +1.24(+10.39%)
Dec 18, 2023 11.55 11.98 11.44 11.93 14,369,778 +0.24(+2.05%)
Dec 15, 2023 12.01 12.02 11.52 11.69 16,810,428 -0.40(-3.31%)
Dec 14, 2023 12.35 12.39 11.79 12.09 22,663,226 +0.10(+0.83%)
Dec 13, 2023 11.63 12.02 11.12 11.99 24,273,288 +0.36(+3.10%)
Dec 12, 2023 11.77 11.90 11.54 11.63 13,370,735 -0.08(-0.68%)
Dec 11, 2023 11.55 11.79 11.32 11.71 18,563,752 -0.02(-0.17%)
Dec 08, 2023 11.23 11.74 11.02 11.73 23,220,168 +0.25(+2.18%)
Dec 07, 2023 11.07 11.70 10.81 11.48 26,134,320 +0.21(+1.86%)
Dec 06, 2023 10.88 11.65 10.73 11.27 51,275,640 +0.74(+7.03%)
Dec 05, 2023 9.790 10.64 9.660 10.53 38,536,244 +0.98(+10.26%)
Dec 04, 2023 9.460 9.735 9.330 9.550 17,959,484 +0.23(+2.47%)
Dec 01, 2023 8.820 9.390 8.820 9.320 16,328,991 +0.52(+5.91%)
Nov 30, 2023 9.190 9.200 8.690 8.800 15,171,324 -0.12(-1.35%)
Nov 29, 2023 8.840 9.180 8.770 8.920 13,960,195 +0.28(+3.24%)
Nov 28, 2023 8.380 8.650 8.345 8.640 10,046,628 +0.25(+2.98%)
Nov 27, 2023 8.270 8.460 8.210 8.390 7,066,147 +0.10(+1.21%)
Nov 24, 2023 8.200 8.300 8.130 8.290 3,613,000 +0.07(+0.85%)
Nov 22, 2023 8.030 8.255 7.980 8.220 8,533,547 +0.24(+3.01%)
Nov 21, 2023 8.060 8.130 7.960 7.980 7,727,462 -0.15(-1.85%)
Nov 20, 2023 8.100 8.270 7.985 8.130 13,187,216 +0.03(+0.37%)
Nov 17, 2023 7.980 8.135 7.925 8.100 9,163,442 +0.16(+2.02%)
Nov 16, 2023 8.280 8.290 7.910 7.940 13,514,674 -0.39(-4.68%)
Nov 15, 2023 8.570 8.610 8.310 8.330 11,138,610 -0.17(-2.00%)
Nov 14, 2023 8.550 8.710 8.450 8.500 10,682,932 +0.19(+2.29%)
Nov 13, 2023 8.160 8.410 8.130 8.310 7,978,097 +0.08(+0.97%)
Nov 10, 2023 8.000 8.300 7.990 8.230 11,019,660 +0.30(+3.78%)
Nov 09, 2023 8.540 8.620 7.920 7.930 15,708,733 -0.44(-5.20%)
Nov 08, 2023 8.780 8.900 8.280 8.365 26,979,524 -1.39(-14.29%)
Nov 07, 2023 9.610 9.850 9.590 9.760 12,888,802 +0.17(+1.77%)
Nov 06, 2023 9.780 9.820 9.520 9.590 4,880,093 -0.10(-1.03%)
Nov 03, 2023 9.660 9.790 9.560 9.690 8,838,353 +0.21(+2.22%)
Nov 02, 2023 9.190 9.505 9.190 9.480 7,789,737 +0.40(+4.41%)
Nov 01, 2023 9.170 9.230 8.920 9.080 4,143,916 -0.06(-0.66%)
Oct 31, 2023 9.120 9.160 9.045 9.140 3,751,465 +0.06(+0.66%)
Oct 30, 2023 9.000 9.140 8.905 9.080 3,911,434 +0.18(+2.02%)
Oct 27, 2023 9.200 9.200 8.890 8.900 4,421,174 -0.20(-2.20%)
Oct 26, 2023 9.070 9.230 8.940 9.100 4,447,015 +0.07(+0.78%)
Oct 25, 2023 9.210 9.290 9.010 9.030 5,794,178 -0.29(-3.11%)
Oct 24, 2023 9.340 9.595 9.250 9.320 5,654,293 +0.15(+1.64%)
Oct 23, 2023 9.050 9.390 8.973 9.170 5,027,809 +0.04(+0.44%)
Oct 20, 2023 8.950 9.230 8.890 9.130 5,349,288 +0.16(+1.78%)
Oct 19, 2023 9.240 9.240 8.960 8.970 5,377,977 -0.24(-2.61%)
Oct 18, 2023 9.500 9.560 9.150 9.210 5,144,794 -0.39(-4.06%)
Oct 17, 2023 9.220 9.640 9.220 9.600 6,263,573 +0.28(+3.00%)
Oct 16, 2023 9.160 9.385 9.140 9.320 3,913,666 +0.18(+1.97%)
Oct 13, 2023 9.300 9.365 9.120 9.140 5,588,935 -0.15(-1.61%)
Oct 12, 2023 9.740 9.770 9.280 9.290 7,031,574 -0.43(-4.42%)
Oct 11, 2023 10.05 10.18 9.680 9.720 6,390,123 -0.32(-3.19%)
Oct 10, 2023 9.860 10.19 9.860 10.04 4,892,977 +0.17(+1.72%)
Oct 09, 2023 9.800 9.960 9.715 9.870 3,630,129 -0.06(-0.60%)
Oct 06, 2023 9.620 9.990 9.620 9.930 5,126,333 +0.20(+2.06%)
Oct 05, 2023 9.570 9.820 9.490 9.730 4,885,074 +0.05(+0.52%)
Oct 04, 2023 9.500 9.690 9.430 9.680 4,484,286 +0.15(+1.57%)
Oct 03, 2023 9.620 9.780 9.490 9.530 4,404,385 -0.20(-2.06%)
Oct 02, 2023 9.770 9.900 9.590 9.730 5,824,105 -0.08(-0.82%)
Sep 29, 2023 9.840 10.01 9.690 9.810 4,609,803 +0.13(+1.34%)
Sep 28, 2023 9.600 9.840 9.480 9.680 3,848,694 +0.11(+1.15%)
Sep 27, 2023 9.640 9.770 9.440 9.570 4,443,240 +0.04(+0.42%)
Sep 26, 2023 9.610 9.770 9.490 9.530 5,750,361 -0.15(-1.55%)
Sep 25, 2023 9.570 9.725 9.630 9.680 3,894,237 -0.02(-0.21%)
Sep 22, 2023 9.910 9.970 9.640 9.700 5,372,145 -0.13(-1.32%)
Sep 21, 2023 10.01 10.02 9.820 9.830 7,252,985 -0.39(-3.82%)
Sep 20, 2023 10.45 10.65 10.21 10.22 4,889,087 -0.25(-2.39%)
Sep 19, 2023 10.58 10.60 10.36 10.47 4,589,043 -0.13(-1.23%)
Sep 18, 2023 10.65 10.79 10.58 10.60 5,410,800 -0.07(-0.66%)
Sep 15, 2023 10.47 10.70 10.43 10.67 8,992,215 +0.10(+0.95%)
Sep 14, 2023 10.65 10.66 10.42 10.57 6,468,560 -0.05(-0.47%)
Sep 13, 2023 10.76 10.81 10.59 10.62 4,805,642 -0.18(-1.67%)
Sep 12, 2023 10.81 11.01 10.79 10.80 5,042,193 -0.04(-0.37%)
Sep 11, 2023 10.82 10.90 10.71 10.84 5,330,900 +0.10(+0.93%)
Sep 08, 2023 10.69 10.80 10.52 10.74 4,880,799 +0.00(+0.00%)
Sep 07, 2023 10.61 10.77 10.52 10.74 4,416,654 -0.05(-0.46%)
Sep 06, 2023 10.77 10.94 10.70 10.79 5,865,460 -0.03(-0.28%)
Sep 05, 2023 11.00 11.02 10.66 10.82 9,893,105 -0.29(-2.61%)
Sep 01, 2023 11.18 11.37 11.06 11.11 9,246,358 +0.22(+2.02%)
Aug 31, 2023 11.10 11.16 10.77 10.89 28,593,186 -0.17(-1.54%)
Aug 30, 2023 10.90 11.15 10.90 11.06 7,216,080 +0.04(+0.36%)
Aug 29, 2023 10.48 11.08 10.45 11.02 9,544,018 +0.47(+4.45%)
Aug 28, 2023 10.62 10.72 10.50 10.55 4,880,241 +0.01(+0.09%)
Aug 25, 2023 10.38 10.60 10.33 10.54 4,784,380 +0.17(+1.64%)
Aug 24, 2023 10.52 10.52 10.27 10.37 4,880,941 -0.13(-1.24%)
Aug 23, 2023 10.39 10.60 10.34 10.50 6,015,563 +0.12(+1.16%)
Aug 22, 2023 10.50 10.61 10.32 10.38 6,446,251 -0.01(-0.10%)
Aug 21, 2023 10.28 10.45 10.13 10.39 6,458,628 +0.14(+1.37%)
Aug 18, 2023 9.860 10.30 9.840 10.25 8,363,508 +0.18(+1.79%)
Aug 17, 2023 10.24 10.32 10.05 10.07 7,545,517 -0.12(-1.18%)
Aug 16, 2023 10.33 10.42 10.16 10.19 4,757,876 -0.22(-2.11%)
Aug 15, 2023 10.55 10.61 10.39 10.41 4,958,955 -0.24(-2.25%)
Aug 14, 2023 10.66 10.68 10.51 10.65 5,415,614 -0.07(-0.65%)
Aug 11, 2023 10.60 10.79 10.58 10.72 6,713,581 -0.01(-0.09%)
Aug 10, 2023 10.93 11.10 10.66 10.73 6,643,287 -0.07(-0.65%)
Aug 09, 2023 11.04 11.10 10.75 10.80 10,369,097 -0.30(-2.70%)
Aug 08, 2023 11.09 11.16 10.93 11.10 8,246,510 -0.24(-2.12%)
Aug 07, 2023 11.31 11.50 11.07 11.34 9,656,378 +0.07(+0.62%)
Aug 04, 2023 11.68 11.76 11.22 11.27 11,684,998 -0.27(-2.34%)
Aug 03, 2023 11.38 11.80 10.89 11.54 22,044,178 -0.90(-7.23%)
Aug 02, 2023 12.54 12.56 12.18 12.44 14,645,393 -0.43(-3.34%)
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.