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

Wisekey International Holding Ltd ADR (NQ: WKEY )

2.010 -0.100 (-4.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Oct 29, 2021 30.30 31.25 29.60 29.90 124,412 -0.40(-1.32%)
Oct 28, 2021 30.10 31.80 29.85 30.30 123,520 +0.60(+2.02%)
Oct 27, 2021 30.25 30.53 29.35 29.70 106,621 -0.65(-2.14%)
Oct 26, 2021 32.75 30.15 30.35 152,471 -2.95(-8.86%)
Oct 25, 2021 29.50 34.00 29.35 33.30 419,293 +3.70(+12.50%)
Oct 22, 2021 31.25 31.90 28.55 29.60 274,511 -0.15(-0.50%)
Oct 21, 2021 30.45 30.50 29.30 29.75 27,797 -0.30(-1.00%)
Oct 20, 2021 30.20 31.00 29.55 30.05 73,829 +0.30(+1.01%)
Oct 19, 2021 29.25 30.70 29.25 29.75 83,028 +0.40(+1.36%)
Oct 18, 2021 29.80 29.95 28.65 29.35 77,160 -0.10(-0.34%)
Oct 15, 2021 30.30 30.50 29.25 29.45 58,933 -0.80(-2.64%)
Oct 14, 2021 32.25 32.30 30.05 30.25 89,561 -0.55(-1.79%)
Oct 13, 2021 29.80 32.00 29.45 30.80 100,634 +1.20(+4.05%)
Oct 12, 2021 30.95 30.95 29.10 29.60 87,933 -0.90(-2.95%)
Oct 11, 2021 30.50 32.75 30.45 30.50 83,163 -0.75(-2.40%)
Oct 08, 2021 31.50 31.50 30.75 31.25 18,948 -0.05(-0.16%)
Oct 07, 2021 31.00 31.75 30.35 31.30 43,690 +0.60(+1.95%)
Oct 06, 2021 29.55 31.00 29.40 30.70 83,134 +0.65(+2.16%)
Oct 05, 2021 30.90 31.00 29.25 30.05 60,063 +0.50(+1.69%)
Oct 04, 2021 30.30 30.50 28.95 29.55 57,266 -0.70(-2.31%)
Oct 01, 2021 31.50 32.00 28.65 30.25 91,727 -1.00(-3.20%)
Sep 30, 2021 31.65 32.50 30.55 31.25 88,771 +0.25(+0.81%)
Sep 29, 2021 33.85 34.20 30.45 31.00 161,829 -3.00(-8.82%)
Sep 28, 2021 34.30 35.00 33.15 34.00 112,860 -1.20(-3.41%)
Sep 27, 2021 34.65 36.25 34.05 35.20 92,070 +0.45(+1.29%)
Sep 24, 2021 35.70 36.50 34.55 34.75 81,565 -1.75(-4.79%)
Sep 23, 2021 33.85 36.50 33.75 36.50 163,121 +2.50(+7.35%)
Sep 22, 2021 34.10 35.45 33.80 34.00 269,394 +0.75(+2.26%)
Sep 21, 2021 35.95 36.18 32.61 33.25 211,728 -2.05(-5.81%)
Sep 20, 2021 38.05 39.12 34.56 35.30 261,068 -5.55(-13.59%)
Sep 17, 2021 41.95 42.80 40.20 40.85 207,759 -0.95(-2.27%)
Sep 16, 2021 40.30 42.70 40.00 41.80 186,580 +2.30(+5.82%)
Sep 15, 2021 38.15 40.05 37.20 39.50 202,903 +1.55(+4.08%)
Sep 14, 2021 40.05 41.05 37.05 37.95 153,824 -2.05(-5.12%)
Sep 13, 2021 40.00 42.70 38.10 40.00 370,253 -1.05(-2.56%)
Sep 10, 2021 44.40 46.65 40.55 41.05 431,243 -2.75(-6.28%)
Sep 09, 2021 41.25 46.75 40.80 43.80 802,046 +2.65(+6.44%)
Sep 08, 2021 36.40 42.45 36.25 41.15 891,637 +5.00(+13.83%)
Sep 07, 2021 35.50 36.65 35.25 36.15 112,477 +0.95(+2.70%)
Sep 03, 2021 36.15 36.20 34.80 35.20 69,039 -0.65(-1.81%)
Sep 02, 2021 37.80 39.60 35.40 35.85 288,086 -2.20(-5.78%)
Sep 01, 2021 40.35 41.95 37.35 38.05 528,822 -2.55(-6.28%)
Aug 31, 2021 39.95 41.60 37.00 40.60 547,383 +0.45(+1.12%)
Aug 30, 2021 36.00 44.75 35.10 40.15 1,599,294 +4.65(+13.10%)
Aug 27, 2021 34.75 36.10 34.05 35.50 115,371 +1.00(+2.90%)
Aug 26, 2021 35.00 36.95 34.05 34.50 148,182 -0.75(-2.13%)
Aug 25, 2021 34.20 37.20 32.50 35.25 334,840 +1.25(+3.68%)
Aug 24, 2021 32.50 37.50 32.10 34.00 604,856 +1.40(+4.29%)
Aug 23, 2021 32.00 33.05 32.00 32.60 32,436 +0.90(+2.84%)
Aug 20, 2021 31.50 32.25 30.85 31.70 33,182 +0.70(+2.26%)
Aug 19, 2021 30.75 31.85 30.70 31.00 26,440 -0.35(-1.12%)
Aug 18, 2021 30.75 35.20 30.10 31.35 132,500 +1.05(+3.47%)
Aug 17, 2021 31.70 31.70 29.75 30.30 87,774 -0.35(-1.14%)
Aug 16, 2021 30.95 31.10 29.55 30.65 32,637 +0.35(+1.16%)
Aug 13, 2021 31.55 31.84 29.55 30.30 31,771 -0.75(-2.42%)
Aug 12, 2021 31.50 32.10 30.65 31.05 68,659 -0.80(-2.51%)
Aug 11, 2021 32.55 32.73 31.00 31.85 58,242 -0.45(-1.39%)
Aug 10, 2021 33.80 34.05 31.95 32.30 104,333 -1.50(-4.44%)
Aug 09, 2021 33.15 35.00 32.75 33.80 195,567 +0.50(+1.50%)
Aug 06, 2021 34.00 34.65 33.20 33.30 70,448 -0.40(-1.19%)
Aug 05, 2021 33.75 34.25 33.25 33.70 36,189 +0.00(+0.00%)
Aug 04, 2021 34.10 35.50 33.00 33.70 96,675 +0.10(+0.30%)
Aug 03, 2021 34.45 34.75 33.24 33.60 19,867 -1.15(-3.31%)
Aug 02, 2021 34.60 35.45 33.85 34.75 79,859 +0.55(+1.61%)
Jul 30, 2021 33.75 34.30 33.55 34.20 18,244 +0.00(+0.00%)
Jul 29, 2021 34.15 34.50 33.80 34.20 15,203 +0.05(+0.15%)
Jul 28, 2021 33.45 34.25 33.10 34.15 39,307 +0.60(+1.79%)
Jul 27, 2021 33.95 34.10 32.85 33.55 30,578 -0.75(-2.19%)
Jul 26, 2021 33.55 34.90 32.95 34.30 94,168 +1.60(+4.89%)
Jul 23, 2021 33.65 33.75 32.35 32.70 32,834 -1.25(-3.68%)
Jul 22, 2021 34.05 35.15 33.25 33.95 45,442 -0.20(-0.59%)
Jul 21, 2021 33.85 34.70 33.40 34.15 58,129 +1.20(+3.64%)
Jul 20, 2021 33.50 34.45 32.75 32.95 82,394 -0.50(-1.49%)
Jul 19, 2021 33.30 34.80 32.55 33.45 62,545 -0.30(-0.89%)
Jul 16, 2021 34.35 34.82 33.10 33.75 44,228 -0.20(-0.59%)
Jul 15, 2021 34.50 36.45 33.55 33.95 152,161 -0.65(-1.88%)
Jul 14, 2021 35.60 36.45 34.10 34.60 50,849 -0.45(-1.28%)
Jul 13, 2021 34.95 37.45 34.45 35.05 132,812 -0.30(-0.85%)
Jul 12, 2021 36.25 36.65 34.55 35.35 46,293 -0.60(-1.67%)
Jul 09, 2021 34.00 38.50 34.00 35.95 255,309 +2.65(+7.96%)
Jul 08, 2021 34.70 34.70 33.00 33.30 37,793 -1.30(-3.76%)
Jul 07, 2021 35.25 35.60 34.05 34.60 37,228 -0.20(-0.57%)
Jul 06, 2021 34.80 35.25 34.00 34.80 31,475 +0.90(+2.65%)
Jul 02, 2021 35.30 35.40 33.50 33.90 31,618 -0.60(-1.74%)
Jul 01, 2021 35.40 36.40 34.10 34.50 96,623 -1.35(-3.77%)
Jun 30, 2021 36.10 36.40 35.25 35.85 33,495 -0.10(-0.28%)
Jun 29, 2021 37.50 38.45 35.80 35.95 131,880 -1.40(-3.75%)
Jun 28, 2021 37.85 39.09 36.75 37.35 44,289 -0.95(-2.48%)
Jun 25, 2021 38.10 38.40 37.40 38.30 19,709 +0.25(+0.66%)
Jun 24, 2021 38.05 38.65 37.60 38.05 23,929 +0.10(+0.26%)
Jun 23, 2021 36.95 38.40 36.35 37.95 69,455 +1.35(+3.69%)
Jun 22, 2021 37.70 38.35 35.77 36.60 123,386 -0.95(-2.53%)
Jun 21, 2021 38.25 38.57 36.50 37.55 97,721 -0.75(-1.96%)
Jun 18, 2021 39.15 39.60 37.60 38.30 46,889 -0.45(-1.16%)
Jun 17, 2021 39.45 40.00 37.75 38.75 54,068 -1.05(-2.64%)
Jun 16, 2021 39.90 40.75 38.60 39.80 43,813 +0.05(+0.13%)
Jun 15, 2021 42.50 42.50 39.55 39.75 93,501 -2.10(-5.02%)
Jun 14, 2021 41.75 43.50 40.75 41.85 50,961 -0.15(-0.36%)
Jun 11, 2021 42.50 43.00 41.15 42.00 59,304 +0.65(+1.57%)
Jun 10, 2021 43.10 43.95 40.70 41.35 142,220 -1.90(-4.39%)
Jun 09, 2021 41.55 44.90 41.20 43.25 239,969 +1.40(+3.35%)
Jun 08, 2021 41.15 42.25 40.05 41.85 78,839 +0.60(+1.45%)
Jun 07, 2021 38.45 44.35 38.45 41.25 427,307 +2.30(+5.91%)
Jun 04, 2021 38.80 39.75 38.52 38.95 54,288 +0.40(+1.04%)
Jun 03, 2021 39.50 40.95 38.35 38.55 150,915 -1.20(-3.02%)
Jun 02, 2021 42.00 42.45 38.95 39.75 106,688 -2.70(-6.36%)
Jun 01, 2021 39.55 43.25 38.50 42.45 271,746 +3.25(+8.29%)
May 28, 2021 38.90 39.95 37.95 39.20 70,088 +0.45(+1.16%)
May 27, 2021 40.65 40.65 38.50 38.75 55,101 -2.20(-5.37%)
May 26, 2021 38.00 41.70 37.80 40.95 185,726 +3.80(+10.23%)
May 25, 2021 37.35 38.55 36.15 37.15 70,243 +0.35(+0.95%)
May 24, 2021 37.25 37.50 35.50 36.80 49,107 -0.10(-0.27%)
May 21, 2021 38.00 38.20 36.07 36.90 44,892 -0.95(-2.51%)
May 20, 2021 37.00 38.70 36.70 37.85 114,145 +0.70(+1.88%)
May 19, 2021 36.55 37.85 36.05 37.15 60,246 -0.50(-1.33%)
May 18, 2021 38.40 38.70 37.10 37.65 31,801 -0.50(-1.31%)
May 17, 2021 37.45 38.45 36.40 38.15 62,677 +1.00(+2.69%)
May 14, 2021 35.65 38.25 35.25 37.15 69,712 +2.15(+6.14%)
May 13, 2021 36.40 37.41 34.70 35.00 51,011 -1.30(-3.58%)
May 12, 2021 36.65 38.35 35.60 36.30 78,919 -0.10(-0.27%)
May 11, 2021 35.25 38.05 34.25 36.40 212,187 -0.35(-0.95%)
May 10, 2021 39.45 39.50 36.25 36.75 200,654 -2.40(-6.13%)
May 07, 2021 39.90 41.05 37.75 39.15 104,689 -0.45(-1.14%)
May 06, 2021 40.75 42.85 38.65 39.60 289,842 -1.05(-2.58%)
May 05, 2021 41.50 42.85 40.22 40.65 77,385 +0.00(+0.00%)
May 04, 2021 40.55 43.25 39.40 40.65 329,381 -1.15(-2.75%)
May 03, 2021 44.15 45.00 41.70 41.80 88,319 -1.60(-3.69%)
Apr 30, 2021 45.25 46.35 42.65 43.40 229,280 -5.35(-10.97%)
Apr 29, 2021 47.50 49.45 46.25 48.75 265,059 +1.85(+3.94%)
Apr 28, 2021 49.00 49.75 46.50 46.90 132,542 -2.50(-5.06%)
Apr 27, 2021 51.50 53.90 48.75 49.40 329,564 -2.10(-4.08%)
Apr 26, 2021 50.65 53.70 49.75 51.50 257,934 +1.75(+3.52%)
Apr 23, 2021 46.65 53.10 46.45 49.75 550,980 +3.10(+6.65%)
Apr 22, 2021 45.10 51.90 43.35 46.65 534,679 +1.50(+3.32%)
Apr 21, 2021 43.10 46.25 42.25 45.15 227,209 +2.55(+5.99%)
Apr 20, 2021 43.25 45.90 41.50 42.60 203,539 -1.10(-2.52%)
Apr 19, 2021 45.00 46.50 42.50 43.70 215,019 -1.50(-3.32%)
Apr 16, 2021 46.90 49.15 42.50 45.20 407,780 -1.60(-3.42%)
Apr 15, 2021 50.05 50.95 46.25 46.80 383,491 -3.70(-7.33%)
Apr 14, 2021 47.25 57.15 46.05 50.50 1,807,091 +3.90(+8.37%)
Apr 13, 2021 49.75 50.30 45.55 46.60 371,215 -3.80(-7.54%)
Apr 12, 2021 53.55 55.20 49.30 50.40 388,185 -2.35(-4.45%)
Apr 09, 2021 55.65 57.80 50.75 52.75 519,660 -2.15(-3.92%)
Apr 08, 2021 56.10 60.80 54.00 54.90 415,538 +0.35(+0.64%)
Apr 07, 2021 62.55 63.00 54.25 54.55 439,146 -8.25(-13.14%)
Apr 06, 2021 66.15 67.70 62.55 62.80 498,363 -4.15(-6.20%)
Apr 05, 2021 67.70 72.15 63.50 66.95 685,804 -0.50(-0.74%)
Apr 01, 2021 68.70 79.75 65.95 67.45 1,202,300 -4.20(-5.86%)
Mar 31, 2021 76.70 80.70 69.70 71.65 752,740 -3.35(-4.47%)
Mar 30, 2021 82.75 90.90 72.20 75.00 1,958,327 -6.90(-8.42%)
Mar 29, 2021 86.35 94.75 78.15 81.90 2,645,697 +5.70(+7.48%)
Mar 26, 2021 74.85 104.75 74.05 76.20 6,370,940 +4.90(+6.87%)
Mar 25, 2021 71.10 82.25 68.00 71.30 3,152,917 -31.30(-30.51%)
Mar 24, 2021 53.85 112.00 49.00 102.60 17,212,142 +51.50(+100.78%)
Mar 23, 2021 60.40 63.00 48.45 51.10 1,209,767 -10.90(-17.58%)
Mar 22, 2021 51.30 69.45 48.10 62.00 5,309,057 +7.95(+14.71%)
Mar 19, 2021 57.52 67.00 51.85 54.05 3,557,300 -11.45(-17.48%)
Mar 18, 2021 38.60 79.00 36.00 65.50 8,828,198 +25.65(+64.37%)
Mar 17, 2021 34.45 45.45 33.00 39.85 1,272,244 +4.80(+13.69%)
Mar 16, 2021 36.15 39.70 33.75 35.05 267,430 +0.05(+0.14%)
Mar 15, 2021 33.15 36.20 32.80 35.00 183,160 +2.05(+6.22%)
Mar 12, 2021 33.55 35.50 32.05 32.95 111,640 -1.25(-3.65%)
Mar 11, 2021 32.00 36.59 31.60 34.20 95,300 +2.70(+8.57%)
Mar 10, 2021 31.85 32.70 30.80 31.50 36,232 -0.40(-1.25%)
Mar 09, 2021 30.15 32.60 30.15 31.90 82,914 +2.35(+7.95%)
Mar 08, 2021 29.75 31.50 29.30 29.55 56,037 +0.30(+1.03%)
Mar 05, 2021 30.55 32.75 27.25 29.25 231,540 +0.75(+2.63%)
Mar 04, 2021 33.75 33.89 27.75 28.50 98,211 -4.65(-14.03%)
Mar 03, 2021 36.40 37.60 33.10 33.15 68,792 -2.95(-8.17%)
Mar 02, 2021 37.75 38.45 35.95 36.10 51,407 -1.50(-3.99%)
Mar 01, 2021 39.15 39.50 36.30 37.60 42,724 +0.20(+0.53%)
Feb 26, 2021 38.30 38.75 36.95 37.40 66,480 +1.05(+2.89%)
Feb 25, 2021 42.40 44.05 36.35 36.35 90,958 -5.70(-13.56%)
Feb 24, 2021 44.00 46.45 42.05 42.05 65,346 -1.70(-3.89%)
Feb 23, 2021 46.45 46.95 39.30 43.75 94,405 -4.55(-9.42%)
Feb 22, 2021 50.55 51.50 48.10 48.30 41,392 -4.30(-8.17%)
Feb 19, 2021 51.75 53.80 49.55 52.60 114,720 +1.40(+2.73%)
Feb 18, 2021 51.90 52.35 50.05 51.20 35,332 -1.90(-3.58%)
Feb 17, 2021 55.15 55.15 48.75 53.10 93,100 -2.20(-3.98%)
Feb 16, 2021 52.50 57.50 52.45 55.30 132,582 +2.65(+5.03%)
Feb 12, 2021 43.55 54.35 43.25 52.65 413,800 +8.25(+18.58%)
Feb 11, 2021 40.40 47.45 38.50 44.40 209,266 +4.40(+11.00%)
Feb 10, 2021 39.00 42.45 37.55 40.00 265,108 +1.40(+3.63%)
Feb 09, 2021 37.90 39.50 36.75 38.60 101,518 +0.90(+2.39%)
Feb 08, 2021 36.20 39.75 36.15 37.70 198,309 +2.35(+6.65%)
Feb 05, 2021 35.65 35.85 34.30 35.35 20,140 +0.30(+0.86%)
Feb 04, 2021 35.85 35.90 34.35 35.05 28,170 +0.15(+0.43%)
Feb 03, 2021 35.00 39.00 34.10 34.90 79,500 +0.30(+0.87%)
Feb 02, 2021 34.70 36.35 34.15 34.60 28,256 -0.75(-2.12%)
Feb 01, 2021 33.00 36.00 33.00 35.35 55,317 +3.40(+10.64%)
Jan 29, 2021 33.40 33.98 31.50 31.95 30,960 +0.00(+0.00%)
Jan 28, 2021 33.05 34.15 31.80 31.95 22,192 -0.45(-1.39%)
Jan 27, 2021 32.80 33.45 31.75 32.40 56,396 -0.85(-2.56%)
Jan 26, 2021 34.25 34.80 33.00 33.25 29,252 -0.30(-0.89%)
Jan 25, 2021 33.00 36.85 31.25 33.55 173,698 +0.15(+0.45%)
Jan 22, 2021 33.40 34.00 32.60 33.40 26,160 -0.10(-0.30%)
Jan 21, 2021 33.45 35.40 33.00 33.50 53,879 +0.55(+1.67%)
Jan 20, 2021 33.65 33.65 32.10 32.95 23,368 -0.30(-0.90%)
Jan 19, 2021 34.05 35.00 32.65 33.25 55,697 -0.70(-2.06%)
Jan 15, 2021 34.90 35.40 33.35 33.95 48,460 -0.60(-1.74%)
Jan 14, 2021 35.95 36.70 34.50 34.55 96,442 -1.25(-3.49%)
Jan 13, 2021 38.40 39.50 35.05 35.80 190,183 -1.55(-4.15%)
Jan 12, 2021 35.20 41.40 34.80 37.35 338,879 +2.35(+6.71%)
Jan 11, 2021 35.65 38.85 34.20 35.00 122,961 -0.35(-0.99%)
Jan 08, 2021 32.70 37.20 32.20 35.35 158,960 +2.40(+7.28%)
Jan 07, 2021 32.05 33.75 31.60 32.95 38,919 +0.90(+2.81%)
Jan 06, 2021 31.45 37.00 31.05 32.05 128,898 +0.50(+1.58%)
Jan 05, 2021 31.30 33.30 31.30 31.55 20,968 +0.15(+0.48%)
Jan 04, 2021 34.20 34.25 30.90 31.40 54,774 -4.05(-11.42%)
Dec 31, 2020 35.45 35.45 35.45 110,576 +0.65(+1.87%)
Dec 30, 2020 33.75 36.75 33.75 34.80 110,576 -3.35(-8.78%)
Dec 29, 2020 32.55 53.65 30.55 38.15 1,258,190 +6.10(+19.03%)
Dec 28, 2020 30.95 32.30 30.45 32.05 55,278 +1.84(+6.10%)
Dec 24, 2020 31.50 31.52 29.90 30.21 14,240 -1.14(-3.64%)
Dec 23, 2020 30.95 31.95 29.80 31.35 77,837 +0.65(+2.12%)
Dec 22, 2020 30.45 31.10 29.60 30.70 35,714 +0.15(+0.49%)
Dec 21, 2020 30.00 32.30 29.40 30.55 40,141 -0.80(-2.55%)
Dec 18, 2020 33.00 33.95 30.65 31.35 96,480 -1.90(-5.71%)
Dec 17, 2020 30.10 38.05 28.80 33.25 253,077 +2.75(+9.02%)
Dec 16, 2020 28.50 31.00 27.95 30.50 132,218 +3.10(+11.31%)
Dec 15, 2020 27.65 27.95 26.55 27.40 9,378 +0.05(+0.18%)
Dec 14, 2020 27.60 28.75 27.15 27.35 9,390 -0.20(-0.73%)
Dec 11, 2020 27.85 28.25 27.10 27.55 8,380 -0.35(-1.25%)
Dec 10, 2020 27.75 28.45 26.90 27.90 17,446 +0.85(+3.14%)
Dec 09, 2020 27.55 27.55 26.65 27.05 12,332 -0.55(-1.99%)
Dec 08, 2020 28.45 30.45 26.80 27.60 64,830 -0.65(-2.30%)
Dec 07, 2020 29.15 32.55 27.50 28.25 98,276 -0.90(-3.09%)
Dec 04, 2020 29.95 30.25 28.30 29.15 11,200 -0.65(-2.18%)
Dec 03, 2020 30.05 30.40 29.25 29.80 7,293 -0.65(-2.13%)
Dec 02, 2020 30.95 31.15 28.35 30.45 19,764 -0.20(-0.65%)
Dec 01, 2020 31.75 32.85 30.00 30.65 17,944 -1.20(-3.77%)
Nov 30, 2020 31.50 32.50 31.00 31.85 10,155 +1.50(+4.94%)
Nov 27, 2020 31.60 31.60 30.20 30.35 6,260 -0.90(-2.88%)
Nov 25, 2020 30.95 31.65 29.55 31.25 11,040 +0.75(+2.46%)
Nov 24, 2020 32.30 32.45 29.70 30.50 24,205 -1.85(-5.72%)
Nov 23, 2020 30.50 32.95 30.45 32.35 53,978 +2.60(+8.74%)
Nov 20, 2020 28.90 30.50 28.50 29.75 29,680 +1.15(+4.02%)
Nov 19, 2020 28.55 29.03 27.75 28.60 9,880 +0.00(+0.00%)
Nov 18, 2020 29.25 29.25 28.25 28.60 17,806 -1.25(-4.19%)
Nov 17, 2020 29.15 30.50 28.35 29.85 27,725 +1.10(+3.83%)
Nov 16, 2020 29.20 29.45 28.75 28.75 4,730 -0.05(-0.17%)
Nov 13, 2020 28.90 29.20 27.80 28.80 3,460 -0.45(-1.54%)
Nov 12, 2020 28.80 29.50 28.20 29.25 5,641 +1.40(+5.03%)
Nov 11, 2020 27.85 29.25 27.21 27.85 9,770 +0.15(+0.54%)
Nov 10, 2020 27.05 28.30 27.05 27.70 2,845 +0.60(+2.21%)
Nov 09, 2020 26.94 28.29 26.52 27.10 11,972 +0.75(+2.85%)
Nov 06, 2020 27.15 27.56 26.30 26.35 5,420 -1.00(-3.66%)
Nov 05, 2020 26.85 27.70 26.40 27.35 4,964 +1.00(+3.80%)
Nov 04, 2020 26.15 28.10 26.15 26.35 8,284 +0.25(+0.96%)
Nov 03, 2020 26.00 26.80 26.00 26.10 5,938 +0.45(+1.75%)
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.