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

Luokung Technology Corp (NQ: LKCO )

0.5776 +0.0031 (+0.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.4595 0.4650 0.4320 0.4320 59,486 -0.03(-5.98%)
Jan 30, 2024 0.4600 0.4690 0.4595 0.4595 43,348 -0.00(-0.15%)
Jan 29, 2024 0.4421 0.4690 0.4421 0.4602 30,341 +0.03(+7.02%)
Jan 26, 2024 0.4400 0.4690 0.4300 0.4300 38,622 -0.02(-3.39%)
Jan 25, 2024 0.4800 0.4887 0.4400 0.4451 26,354 +0.01(+2.06%)
Jan 24, 2024 0.4490 0.4948 0.4242 0.4361 41,495 +0.01(+1.18%)
Jan 23, 2024 0.4650 0.4900 0.4310 0.4310 219,428 -0.02(-4.46%)
Jan 22, 2024 0.4352 0.4770 0.4300 0.4511 63,918 +0.01(+1.60%)
Jan 19, 2024 0.4271 0.4567 0.4200 0.4440 76,048 +0.00(+0.45%)
Jan 18, 2024 0.4221 0.4504 0.4221 0.4420 31,924 +0.00(+0.48%)
Jan 17, 2024 0.4130 0.4500 0.4100 0.4399 69,579 -0.01(-1.41%)
Jan 16, 2024 0.4610 0.4655 0.4300 0.4462 56,476 -0.02(-4.15%)
Jan 12, 2024 0.4800 0.5010 0.4500 0.4655 81,420 +0.00(+0.00%)
Jan 11, 2024 0.4800 0.5000 0.4581 0.4655 53,093 -0.01(-1.46%)
Jan 10, 2024 0.4897 0.4900 0.4710 0.4724 20,763 -0.03(-5.50%)
Jan 09, 2024 0.4811 0.5000 0.4800 0.4999 85,926 +0.00(+0.79%)
Jan 08, 2024 0.4500 0.4980 0.4400 0.4960 111,878 +0.02(+4.42%)
Jan 05, 2024 0.4900 0.4900 0.4400 0.4750 101,598 +0.03(+5.58%)
Jan 04, 2024 0.4887 0.5200 0.4200 0.4499 238,350 -0.02(-4.48%)
Jan 03, 2024 0.5000 0.5250 0.4701 0.4710 346,868 -0.02(-4.44%)
Jan 02, 2024 0.4810 0.5067 0.4810 0.4929 98,958 -0.00(-0.08%)
Dec 29, 2023 0.5300 0.5300 0.4867 0.4933 375,532 -0.04(-7.79%)
Dec 28, 2023 0.5338 0.5700 0.5234 0.5350 204,648 -0.00(-0.37%)
Dec 27, 2023 0.5100 0.5370 0.5031 0.5370 173,221 +0.01(+2.31%)
Dec 26, 2023 0.5200 0.5339 0.5002 0.5249 247,105 -0.01(-1.87%)
Dec 22, 2023 0.5500 0.5500 0.4799 0.5349 427,080 -0.01(-2.67%)
Dec 21, 2023 0.5600 0.5698 0.5491 0.5496 98,059 -0.02(-3.21%)
Dec 20, 2023 0.5820 0.5985 0.5300 0.5678 195,682 -0.01(-2.14%)
Dec 19, 2023 0.6015 0.6150 0.5698 0.5802 89,478 -0.02(-3.35%)
Dec 18, 2023 0.6100 0.6350 0.5900 0.6003 102,266 -0.04(-6.19%)
Dec 15, 2023 0.6120 0.6500 0.6120 0.6399 233,225 +0.02(+3.04%)
Dec 14, 2023 0.6100 0.6491 0.6100 0.6210 174,013 +0.01(+1.80%)
Dec 13, 2023 0.6120 0.7097 0.6020 0.6100 163,488 +0.00(+0.33%)
Dec 12, 2023 0.6000 0.6400 0.5810 0.6080 96,091 +0.01(+1.37%)
Dec 11, 2023 0.5702 0.6752 0.5702 0.5998 162,785 -0.02(-2.87%)
Dec 08, 2023 0.6225 0.6799 0.6049 0.6175 95,870 -0.01(-1.98%)
Dec 07, 2023 0.6800 0.7800 0.6300 0.6300 359,379 -0.05(-7.33%)
Dec 06, 2023 0.6700 0.6798 0.5903 0.6798 193,869 +0.04(+6.22%)
Dec 05, 2023 0.6100 0.6599 0.5900 0.6400 579,098 +0.03(+4.99%)
Dec 04, 2023 0.6052 0.6200 0.5710 0.6096 55,983 +0.04(+7.32%)
Dec 01, 2023 0.6200 0.6600 0.5680 0.5680 56,509 -0.02(-3.10%)
Nov 30, 2023 0.6362 0.6401 0.5800 0.5862 124,518 -0.04(-6.95%)
Nov 29, 2023 0.6500 0.6600 0.6200 0.6300 152,725 -0.03(-4.17%)
Nov 28, 2023 0.6700 0.6820 0.6500 0.6574 50,575 -0.02(-2.52%)
Nov 27, 2023 0.7000 0.7000 0.6500 0.6744 85,615 -0.03(-3.66%)
Nov 24, 2023 0.7000 0.7300 0.7000 0.7000 15,228 +0.00(+0.00%)
Nov 22, 2023 0.7400 0.7400 0.6968 0.7000 147,926 -0.06(-7.28%)
Nov 21, 2023 0.7700 0.7800 0.7277 0.7550 13,603 -0.01(-1.94%)
Nov 20, 2023 0.7600 0.7700 0.7278 0.7699 10,423 -0.01(-1.29%)
Nov 17, 2023 0.7875 0.7875 0.7500 0.7800 7,260 +0.00(+0.00%)
Nov 16, 2023 0.7850 0.7950 0.7600 0.7800 10,703 +0.01(+1.30%)
Nov 15, 2023 0.8000 0.8000 0.7600 0.7700 21,381 +0.01(+1.32%)
Nov 14, 2023 0.8000 0.8000 0.7550 0.7600 14,183 -0.02(-2.31%)
Nov 13, 2023 0.7700 0.7990 0.7501 0.7780 7,194 -0.01(-1.52%)
Nov 10, 2023 0.8100 0.8100 0.7800 0.7900 25,264 -0.02(-2.35%)
Nov 09, 2023 0.8000 0.8100 0.7591 0.8090 34,722 +0.01(+1.76%)
Nov 08, 2023 0.7300 0.8200 0.7300 0.7950 56,867 +0.03(+3.25%)
Nov 07, 2023 0.7600 0.7900 0.7500 0.7700 25,464 +0.02(+2.67%)
Nov 06, 2023 0.7400 0.7720 0.7200 0.7500 15,806 +0.02(+2.74%)
Nov 03, 2023 0.7000 0.7499 0.6995 0.7300 30,915 +0.02(+2.10%)
Nov 02, 2023 0.7170 0.7300 0.7000 0.7150 33,515 -0.00(-0.42%)
Nov 01, 2023 0.6700 0.7200 0.6700 0.7180 27,165 +0.03(+4.06%)
Oct 31, 2023 0.7100 0.7180 0.6700 0.6900 22,452 +0.01(+2.22%)
Oct 30, 2023 0.7300 0.7300 0.6700 0.6750 13,586 -0.03(-4.73%)
Oct 27, 2023 0.6800 0.7200 0.6700 0.7085 16,837 +0.01(+1.21%)
Oct 26, 2023 0.6900 0.7140 0.6800 0.7000 38,674 -0.01(-0.71%)
Oct 25, 2023 0.7100 0.7100 0.7000 0.7050 8,436 +0.02(+3.68%)
Oct 24, 2023 0.6800 0.7200 0.6800 0.6800 13,203 -0.02(-2.86%)
Oct 23, 2023 0.6660 0.7050 0.6660 0.7000 15,562 +0.01(+1.04%)
Oct 20, 2023 0.7100 0.7250 0.6660 0.6928 60,420 -0.04(-5.74%)
Oct 19, 2023 0.7100 0.7400 0.7100 0.7350 23,196 -0.01(-1.99%)
Oct 18, 2023 0.7000 0.7500 0.7000 0.7499 27,647 +0.03(+4.15%)
Oct 17, 2023 0.6789 0.7453 0.6789 0.7200 11,843 +0.02(+2.86%)
Oct 16, 2023 0.7400 0.7300 0.6999 0.7000 23,385 -0.01(-1.39%)
Oct 13, 2023 0.6893 0.7300 0.6811 0.7099 37,226 -0.00(-0.01%)
Oct 12, 2023 0.7011 0.7100 0.6710 0.7100 23,519 +0.03(+3.66%)
Oct 11, 2023 0.6900 0.6900 0.6600 0.6849 42,231 -0.02(-2.16%)
Oct 10, 2023 0.7000 0.7100 0.6600 0.7000 20,060 -0.01(-1.41%)
Oct 09, 2023 0.6400 0.7100 0.6400 0.7100 16,927 +0.03(+4.44%)
Oct 06, 2023 0.6700 0.7100 0.6300 0.6798 16,966 +0.03(+4.58%)
Oct 05, 2023 0.6400 0.6750 0.6400 0.6500 45,544 -0.01(-1.52%)
Oct 04, 2023 0.7100 0.7100 0.6600 0.6600 16,701 -0.03(-4.36%)
Oct 03, 2023 0.7210 0.7505 0.6901 0.6901 12,607 -0.03(-4.29%)
Oct 02, 2023 0.7690 0.7752 0.7210 0.7210 44,188 +0.00(+0.00%)
Sep 29, 2023 0.7530 0.7530 0.7131 0.7210 19,375 -0.00(-0.55%)
Sep 28, 2023 0.6800 0.7500 0.6800 0.7250 48,165 +0.03(+4.47%)
Sep 27, 2023 0.7000 0.7176 0.6200 0.6940 317,669 -0.01(-0.86%)
Sep 26, 2023 0.8068 0.8099 0.6600 0.7000 279,643 -0.11(-13.58%)
Sep 25, 2023 0.9300 0.8300 0.7996 0.8100 162,342 -0.08(-8.99%)
Sep 22, 2023 0.9000 0.9600 0.8809 0.8900 42,539 -0.02(-2.39%)
Sep 21, 2023 0.9800 1.010 0.8498 0.9118 145,544 -0.04(-4.51%)
Sep 20, 2023 1.060 1.060 0.9332 0.9549 129,608 -0.06(-5.46%)
Sep 19, 2023 1.030 1.030 1.000 1.010 29,654 -0.02(-1.94%)
Sep 18, 2023 1.060 1.080 1.030 1.030 146,853 -0.02(-1.90%)
Sep 15, 2023 1.050 1.080 1.010 1.050 37,165 -0.03(-2.78%)
Sep 14, 2023 1.050 1.130 1.050 1.080 81,599 +0.02(+1.89%)
Sep 13, 2023 1.070 1.090 1.040 1.060 11,851 +0.00(+0.00%)
Sep 12, 2023 1.100 1.100 1.039 1.060 36,191 +0.00(+0.00%)
Sep 11, 2023 1.020 1.075 1.020 1.060 30,274 +0.03(+2.91%)
Sep 08, 2023 1.050 1.050 1.010 1.030 127,932 -0.04(-3.74%)
Sep 07, 2023 1.070 1.087 1.040 1.070 32,990 -0.02(-1.83%)
Sep 06, 2023 1.150 1.196 1.060 1.090 104,407 -0.03(-2.68%)
Sep 05, 2023 1.130 1.164 1.060 1.120 69,872 +0.00(+0.20%)
Sep 01, 2023 1.130 1.150 1.110 1.118 21,582 -0.01(-1.08%)
Aug 31, 2023 1.150 1.160 1.100 1.130 19,768 +0.00(+0.01%)
Aug 30, 2023 1.130 1.190 1.070 1.130 40,416 -0.00(-0.01%)
Aug 29, 2023 1.100 1.150 1.080 1.130 34,028 +0.05(+5.12%)
Aug 28, 2023 1.070 1.100 1.060 1.075 16,078 +0.01(+0.91%)
Aug 25, 2023 1.090 1.100 1.040 1.065 21,334 -0.00(-0.44%)
Aug 24, 2023 1.100 1.200 1.070 1.070 23,454 -0.03(-2.63%)
Aug 23, 2023 1.070 1.100 1.060 1.099 57,499 +0.02(+1.83%)
Aug 22, 2023 1.120 1.120 1.060 1.079 49,412 -0.01(-0.91%)
Aug 21, 2023 1.140 1.160 1.060 1.089 35,897 -0.03(-2.77%)
Aug 18, 2023 1.070 1.130 1.070 1.120 41,685 +0.02(+1.82%)
Aug 17, 2023 1.090 1.120 1.070 1.100 51,046 -0.02(-1.79%)
Aug 16, 2023 1.130 1.140 1.110 1.120 39,612 +0.00(+0.00%)
Aug 15, 2023 1.140 1.160 1.120 1.120 37,940 -0.02(-1.75%)
Aug 14, 2023 1.160 1.165 1.110 1.140 58,614 -0.04(-3.33%)
Aug 11, 2023 1.200 1.203 1.160 1.179 32,814 -0.04(-3.34%)
Aug 10, 2023 1.150 1.220 1.150 1.220 32,003 +0.05(+4.27%)
Aug 09, 2023 1.160 1.199 1.123 1.170 100,928 -0.02(-1.68%)
Aug 08, 2023 1.230 1.230 1.150 1.190 82,539 +0.00(+0.00%)
Aug 07, 2023 1.230 1.245 1.160 1.190 78,071 -0.04(-3.49%)
Aug 04, 2023 1.290 1.295 1.230 1.233 52,563 -0.06(-4.31%)
Aug 03, 2023 1.330 1.330 1.270 1.289 62,045 -0.02(-1.63%)
Aug 02, 2023 1.360 1.360 1.280 1.310 155,520 -0.02(-1.50%)
Aug 01, 2023 1.300 1.350 1.300 1.330 49,980 +0.02(+1.53%)
Jul 31, 2023 1.320 1.380 1.280 1.310 157,107 +0.00(+0.00%)
Jul 28, 2023 1.320 1.350 1.280 1.310 99,685 -0.02(-1.37%)
Jul 27, 2023 1.310 1.375 1.310 1.328 59,504 +0.04(+2.96%)
Jul 26, 2023 1.320 1.333 1.250 1.290 47,655 +0.01(+0.78%)
Jul 25, 2023 1.310 1.340 1.270 1.280 43,911 -0.02(-1.92%)
Jul 24, 2023 1.330 1.350 1.250 1.305 49,561 +0.00(+0.38%)
Jul 21, 2023 1.360 1.360 1.300 1.300 18,166 +0.00(+0.00%)
Jul 20, 2023 1.310 1.360 1.300 1.300 51,613 +0.00(+0.00%)
Jul 19, 2023 1.370 1.450 1.300 1.300 142,976 -0.07(-5.11%)
Jul 18, 2023 1.260 1.380 1.250 1.370 111,152 +0.12(+9.16%)
Jul 17, 2023 1.280 1.280 1.230 1.255 56,338 -0.03(-1.95%)
Jul 14, 2023 1.240 1.280 1.230 1.280 47,681 +0.05(+4.07%)
Jul 13, 2023 1.150 1.240 1.150 1.230 104,738 +0.08(+6.96%)
Jul 12, 2023 1.190 1.190 1.130 1.150 59,021 -0.01(-0.86%)
Jul 11, 2023 1.180 1.200 1.160 1.160 18,617 +0.00(+0.00%)
Jul 10, 2023 1.190 1.190 1.130 1.160 87,665 -0.02(-1.69%)
Jul 07, 2023 1.170 1.220 1.160 1.180 89,806 +0.00(+0.00%)
Jul 06, 2023 1.190 1.230 1.150 1.180 89,170 -0.01(-0.84%)
Jul 05, 2023 1.220 1.240 1.180 1.190 138,857 -0.02(-1.86%)
Jul 03, 2023 1.160 1.235 1.160 1.212 179,091 +0.06(+5.43%)
Jun 30, 2023 1.190 1.270 1.150 1.150 159,758 -0.10(-8.00%)
Jun 29, 2023 1.250 1.290 1.180 1.250 234,230 -0.02(-1.57%)
Jun 28, 2023 1.260 1.280 1.220 1.270 47,219 +0.03(+2.42%)
Jun 27, 2023 1.270 1.270 1.240 1.240 27,073 +0.00(+0.00%)
Jun 26, 2023 1.240 1.290 1.240 1.240 74,829 -0.01(-0.80%)
Jun 23, 2023 1.250 1.340 1.250 1.250 34,599 -0.03(-2.34%)
Jun 22, 2023 1.210 1.310 1.204 1.280 59,748 +0.08(+6.67%)
Jun 21, 2023 1.270 1.270 1.199 1.200 70,366 -0.07(-5.51%)
Jun 20, 2023 1.240 1.280 1.240 1.270 20,335 +0.03(+2.42%)
Jun 16, 2023 1.380 1.380 1.240 1.240 79,896 -0.14(-10.14%)
Jun 15, 2023 1.370 1.400 1.350 1.380 80,726 +0.04(+2.99%)
Jun 14, 2023 1.320 1.360 1.320 1.340 32,321 +0.03(+2.29%)
Jun 13, 2023 1.310 1.360 1.300 1.310 78,736 +0.01(+0.77%)
Jun 12, 2023 1.220 1.300 1.200 1.300 52,968 +0.10(+8.33%)
Jun 09, 2023 1.210 1.260 1.200 1.200 60,818 -0.01(-0.83%)
Jun 08, 2023 1.360 1.360 1.190 1.210 120,127 -0.09(-6.92%)
Jun 07, 2023 1.390 1.390 1.280 1.300 174,356 -0.09(-6.47%)
Jun 06, 2023 1.410 1.440 1.370 1.390 24,467 -0.01(-0.71%)
Jun 05, 2023 1.450 1.470 1.400 1.400 24,864 -0.06(-4.11%)
Jun 02, 2023 1.400 1.510 1.400 1.460 83,663 +0.05(+3.55%)
Jun 01, 2023 1.410 1.439 1.353 1.410 58,016 +0.01(+0.71%)
May 31, 2023 1.350 1.440 1.350 1.400 48,401 +0.04(+2.94%)
May 30, 2023 1.460 1.480 1.332 1.360 41,071 -0.09(-6.21%)
May 26, 2023 1.500 1.540 1.450 1.450 52,058 -0.02(-1.02%)
May 25, 2023 1.450 1.480 1.400 1.465 78,577 +0.07(+4.64%)
May 24, 2023 1.360 1.510 1.330 1.400 303,670 +0.03(+2.19%)
May 23, 2023 1.240 1.370 1.240 1.370 192,277 +0.12(+9.60%)
May 22, 2023 1.250 1.270 1.210 1.250 114,921 +0.00(+0.00%)
May 19, 2023 1.260 1.330 1.230 1.250 199,028 -0.01(-0.79%)
May 18, 2023 1.280 1.320 1.250 1.260 85,881 -0.07(-5.26%)
May 17, 2023 1.300 1.340 1.270 1.330 60,924 +0.07(+5.56%)
May 16, 2023 1.360 1.400 1.260 1.260 113,545 -0.12(-8.70%)
May 15, 2023 1.430 1.500 1.380 1.380 82,687 -0.05(-3.50%)
May 12, 2023 1.420 1.500 1.370 1.430 174,032 +0.07(+5.15%)
May 11, 2023 1.370 1.430 1.300 1.360 83,644 -0.04(-2.86%)
May 10, 2023 1.360 1.440 1.310 1.400 38,824 +0.00(+0.00%)
May 09, 2023 1.420 1.431 1.220 1.400 309,572 -0.06(-4.11%)
May 08, 2023 1.440 1.470 1.380 1.460 84,371 +0.01(+0.69%)
May 05, 2023 1.440 1.500 1.400 1.450 78,939 +0.00(+0.00%)
May 04, 2023 1.440 1.540 1.420 1.450 177,980 +0.07(+5.08%)
May 03, 2023 1.370 1.400 1.341 1.380 46,282 -0.02(-1.44%)
May 02, 2023 1.450 1.480 1.370 1.400 111,819 +0.00(+0.00%)
May 01, 2023 1.480 1.490 1.350 1.400 233,492 +0.09(+6.87%)
Apr 28, 2023 1.250 1.350 1.230 1.310 165,796 +0.11(+9.17%)
Apr 27, 2023 1.120 1.220 1.120 1.200 121,629 +0.07(+6.19%)
Apr 26, 2023 1.380 1.400 1.110 1.130 555,448 -0.29(-20.42%)
Apr 25, 2023 1.510 1.600 1.360 1.420 205,570 -0.13(-8.39%)
Apr 24, 2023 1.630 1.688 1.520 1.550 99,468 -0.11(-6.63%)
Apr 21, 2023 1.700 1.720 1.620 1.660 70,836 -0.03(-1.78%)
Apr 20, 2023 1.610 1.760 1.610 1.690 130,779 +0.05(+3.05%)
Apr 19, 2023 1.700 1.750 1.640 1.640 93,582 -0.07(-4.09%)
Apr 18, 2023 1.750 1.790 1.700 1.710 78,423 -0.07(-3.93%)
Apr 17, 2023 1.600 1.830 1.470 1.780 523,526 +0.20(+12.66%)
Apr 14, 2023 1.690 1.690 1.550 1.580 87,671 -0.03(-1.86%)
Apr 13, 2023 1.700 1.740 1.560 1.610 206,549 -0.05(-3.01%)
Apr 12, 2023 1.750 1.751 1.554 1.660 240,856 -0.09(-5.14%)
Apr 11, 2023 1.820 1.840 1.740 1.750 65,613 -0.05(-2.78%)
Apr 10, 2023 1.920 1.920 1.740 1.800 151,602 -0.14(-7.22%)
Apr 06, 2023 1.940 1.970 1.890 1.940 94,618 -0.01(-0.51%)
Apr 05, 2023 2.010 2.100 1.800 1.950 153,437 -0.07(-3.47%)
Apr 04, 2023 2.120 2.210 2.010 2.020 135,020 -0.11(-5.16%)
Apr 03, 2023 2.150 2.150 2.010 2.130 120,734 +0.03(+1.43%)
Mar 31, 2023 2.040 2.250 1.964 2.100 355,552 +0.12(+6.06%)
Mar 30, 2023 1.980 2.140 1.929 1.980 484,257 +0.05(+2.59%)
Mar 29, 2023 1.730 2.050 1.730 1.930 582,909 +0.20(+11.56%)
Mar 28, 2023 1.500 1.730 1.500 1.730 371,089 +0.22(+14.19%)
Mar 27, 2023 1.850 1.850 1.470 1.515 982,491 -0.30(-16.53%)
Mar 24, 2023 1.880 2.000 1.810 1.815 134,835 -0.07(-3.97%)
Mar 23, 2023 2.040 2.140 1.765 1.890 301,596 -0.12(-5.97%)
Mar 22, 2023 2.200 2.230 2.000 2.010 533,340 -0.93(-31.70%)
Mar 21, 2023 3.831 3.900 2.940 2.943 159,444 -0.70(-19.26%)
Mar 20, 2023 3.324 4.230 2.970 3.645 117,327 +0.35(+10.45%)
Mar 17, 2023 3.276 3.300 2.964 3.300 80,983 +0.21(+6.80%)
Mar 16, 2023 2.700 3.105 2.700 3.090 91,606 +0.09(+3.00%)
Mar 15, 2023 3.300 3.450 2.943 3.000 104,656 -0.37(-10.87%)
Mar 14, 2023 3.360 3.744 3.015 3.366 74,799 -0.08(-2.43%)
Mar 13, 2023 3.060 3.750 3.060 3.450 83,129 -0.24(-6.50%)
Mar 10, 2023 4.050 4.050 3.561 3.690 48,118 -0.27(-6.82%)
Mar 09, 2023 3.912 4.110 3.837 3.960 40,346 -0.07(-1.79%)
Mar 08, 2023 4.155 4.155 3.903 4.032 36,094 -0.14(-3.31%)
Mar 07, 2023 4.158 4.173 4.095 4.170 23,083 -0.03(-0.64%)
Mar 06, 2023 4.110 4.200 4.083 4.197 33,191 +0.08(+2.04%)
Mar 03, 2023 4.110 4.470 4.110 4.113 96,488 -0.09(-2.07%)
Mar 02, 2023 4.200 4.236 4.080 4.200 44,148 +0.09(+2.12%)
Mar 01, 2023 4.200 4.347 4.110 4.113 28,878 -0.09(-2.07%)
Feb 28, 2023 4.350 4.395 4.110 4.200 55,648 -0.13(-2.98%)
Feb 27, 2023 4.446 4.446 4.206 4.329 39,381 +0.13(+3.00%)
Feb 24, 2023 4.200 4.380 4.083 4.203 41,249 +0.00(+0.07%)
Feb 23, 2023 4.500 4.488 4.080 4.200 108,896 -0.16(-3.58%)
Feb 22, 2023 4.800 4.800 4.266 4.356 115,758 -0.34(-7.28%)
Feb 21, 2023 4.800 4.830 4.350 4.698 68,543 -0.10(-2.19%)
Feb 17, 2023 5.010 5.100 4.503 4.803 149,977 -0.20(-4.02%)
Feb 16, 2023 5.340 5.340 4.950 5.004 37,230 -0.08(-1.65%)
Feb 15, 2023 4.980 5.187 4.890 5.088 25,631 +0.13(+2.73%)
Feb 14, 2023 5.550 5.550 4.860 4.953 55,937 -0.25(-4.84%)
Feb 13, 2023 5.484 5.484 5.115 5.205 35,857 -0.07(-1.25%)
Feb 10, 2023 5.400 5.454 5.130 5.271 74,009 -0.29(-5.18%)
Feb 09, 2023 5.598 5.688 5.400 5.559 34,166 +0.09(+1.59%)
Feb 08, 2023 5.649 5.727 5.400 5.472 21,902 -0.30(-5.25%)
Feb 07, 2023 5.700 5.970 5.565 5.775 28,571 +0.03(+0.52%)
Feb 06, 2023 5.880 6.069 5.556 5.745 37,964 -0.16(-2.74%)
Feb 03, 2023 6.063 6.150 5.778 5.907 36,602 -0.10(-1.65%)
Feb 02, 2023 6.129 6.156 6.000 6.006 54,404 -0.12(-2.01%)
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.