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

Iveda Solutions Inc (NQ: IVDA )

0.9185 +0.0157 (+1.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 1.250 1.332 1.160 1.180 153,244 -0.11(-8.53%)
May 30, 2023 1.280 1.380 1.220 1.290 159,615 -0.02(-1.53%)
May 26, 2023 1.300 1.337 1.240 1.310 132,410 +0.02(+1.55%)
May 25, 2023 1.380 1.380 1.250 1.290 170,064 -0.02(-1.53%)
May 24, 2023 1.300 1.360 1.260 1.310 139,625 +0.01(+0.77%)
May 23, 2023 1.210 1.409 1.210 1.300 353,086 +0.09(+7.44%)
May 22, 2023 1.180 1.240 1.170 1.210 120,518 +0.03(+2.54%)
May 19, 2023 1.180 1.250 1.160 1.180 120,599 -0.01(-0.42%)
May 18, 2023 1.230 1.290 1.150 1.185 184,370 -0.02(-2.07%)
May 17, 2023 1.210 1.240 1.120 1.210 141,134 +0.01(+0.83%)
May 16, 2023 1.250 1.260 1.182 1.200 89,072 -0.04(-3.23%)
May 15, 2023 1.250 1.280 1.190 1.240 105,022 +0.02(+1.76%)
May 12, 2023 1.230 1.280 1.180 1.219 84,823 -0.02(-1.73%)
May 11, 2023 1.280 1.360 1.220 1.240 146,493 -0.03(-2.36%)
May 10, 2023 1.170 1.290 1.170 1.270 178,497 +0.08(+6.95%)
May 09, 2023 1.200 1.234 1.150 1.188 114,782 -0.03(-2.69%)
May 08, 2023 1.290 1.300 1.190 1.220 201,027 -0.07(-5.77%)
May 05, 2023 1.300 1.330 1.270 1.295 39,014 -0.02(-1.52%)
May 04, 2023 1.180 1.340 1.149 1.315 407,591 +0.11(+9.58%)
May 03, 2023 1.230 1.270 1.180 1.200 77,979 -0.03(-2.44%)
May 02, 2023 1.270 1.290 1.210 1.230 180,779 -0.02(-1.60%)
May 01, 2023 1.180 1.290 1.180 1.250 123,373 +0.05(+4.17%)
Apr 28, 2023 1.160 1.200 1.110 1.200 170,846 +0.08(+7.14%)
Apr 27, 2023 1.130 1.199 1.050 1.120 474,604 -0.05(-4.27%)
Apr 26, 2023 1.220 1.270 1.100 1.170 309,072 -0.06(-4.88%)
Apr 25, 2023 1.330 1.390 1.210 1.230 233,067 -0.12(-8.89%)
Apr 24, 2023 1.580 1.600 1.300 1.350 482,178 -0.21(-13.46%)
Apr 21, 2023 1.650 1.700 1.550 1.560 162,450 -0.04(-2.50%)
Apr 20, 2023 1.620 1.739 1.520 1.600 216,431 -0.09(-5.33%)
Apr 19, 2023 1.720 1.750 1.557 1.690 184,038 -0.03(-1.74%)
Apr 18, 2023 1.800 1.900 1.600 1.720 743,441 +0.01(+0.58%)
Apr 17, 2023 1.560 1.749 1.460 1.710 530,808 +0.21(+14.00%)
Apr 14, 2023 1.490 1.600 1.410 1.500 502,343 +0.06(+4.24%)
Apr 13, 2023 1.290 1.530 1.270 1.439 412,474 +0.14(+10.61%)
Apr 12, 2023 1.350 1.350 1.270 1.301 77,567 -0.02(-1.44%)
Apr 11, 2023 1.240 1.390 1.240 1.320 124,410 +0.06(+4.76%)
Apr 10, 2023 1.250 1.290 1.220 1.260 147,247 -0.01(-0.79%)
Apr 06, 2023 1.210 1.320 1.210 1.270 168,429 +0.04(+3.25%)
Apr 05, 2023 1.320 1.330 1.210 1.230 135,664 -0.09(-6.82%)
Apr 04, 2023 1.420 1.540 1.250 1.320 426,601 -0.07(-5.04%)
Apr 03, 2023 1.280 1.430 1.230 1.390 403,712 +0.06(+4.51%)
Mar 31, 2023 1.200 1.400 1.150 1.330 463,581 +0.13(+10.83%)
Mar 30, 2023 1.140 1.245 1.130 1.200 79,124 +0.04(+3.45%)
Mar 29, 2023 1.150 1.230 1.140 1.160 70,335 -0.03(-2.52%)
Mar 28, 2023 1.210 1.320 1.130 1.190 122,719 -0.05(-4.04%)
Mar 27, 2023 1.100 1.329 1.100 1.240 208,149 +0.07(+5.99%)
Mar 24, 2023 1.130 1.190 1.110 1.170 170,784 +0.03(+2.63%)
Mar 23, 2023 1.250 1.270 1.070 1.140 268,526 -0.15(-11.63%)
Mar 22, 2023 1.280 1.351 1.200 1.290 419,172 +0.10(+8.40%)
Mar 21, 2023 1.090 1.288 1.070 1.190 623,575 +0.10(+9.17%)
Mar 20, 2023 1.050 1.120 1.010 1.090 161,516 +0.06(+5.83%)
Mar 17, 2023 1.000 1.060 0.9900 1.030 126,631 +0.01(+0.49%)
Mar 16, 2023 1.010 1.040 0.9700 1.025 131,104 +0.03(+2.84%)
Mar 15, 2023 1.040 1.050 0.9700 0.9967 135,815 -0.03(-3.23%)
Mar 14, 2023 0.9600 1.070 0.9650 1.030 145,488 +0.03(+3.00%)
Mar 13, 2023 1.000 1.047 0.9600 1.000 167,260 -0.02(-1.96%)
Mar 10, 2023 1.090 1.100 1.010 1.020 190,795 -0.05(-4.67%)
Mar 09, 2023 1.100 1.127 1.040 1.070 135,248 -0.02(-1.67%)
Mar 08, 2023 1.030 1.120 1.000 1.088 257,316 +0.07(+6.77%)
Mar 07, 2023 1.080 1.100 0.9754 1.019 283,785 -0.09(-8.18%)
Mar 06, 2023 1.140 1.190 1.080 1.110 346,434 -0.01(-0.89%)
Mar 03, 2023 1.030 1.150 1.030 1.120 516,932 +0.14(+13.99%)
Mar 02, 2023 0.9500 1.020 0.9350 0.9825 382,982 -0.03(-2.72%)
Mar 01, 2023 1.080 1.100 0.9500 1.010 704,992 -0.07(-6.48%)
Feb 28, 2023 1.280 1.390 1.070 1.080 727,539 -0.20(-15.62%)
Feb 27, 2023 1.460 1.460 1.260 1.280 482,531 -0.18(-12.33%)
Feb 24, 2023 1.360 1.557 1.331 1.460 313,296 -0.04(-2.67%)
Feb 23, 2023 1.550 1.630 1.416 1.500 872,401 +0.10(+7.14%)
Feb 22, 2023 1.270 1.500 1.270 1.400 709,189 +0.13(+10.24%)
Feb 21, 2023 1.400 1.580 1.220 1.270 1,041,587 -0.13(-9.29%)
Feb 17, 2023 1.730 1.848 1.360 1.400 1,704,920 -0.41(-22.65%)
Feb 16, 2023 2.390 2.440 1.310 1.810 3,533,158 -0.64(-26.12%)
Feb 15, 2023 2.750 2.775 2.350 2.450 1,102,166 -0.27(-9.93%)
Feb 14, 2023 2.500 2.910 2.490 2.720 2,310,300 +0.22(+8.80%)
Feb 13, 2023 2.250 2.550 1.860 2.500 3,857,119 +0.38(+17.92%)
Feb 10, 2023 1.960 2.190 1.940 2.120 2,305,251 +0.28(+15.22%)
Feb 09, 2023 2.070 2.070 1.770 1.840 780,762 -0.18(-8.91%)
Feb 08, 2023 2.110 2.150 1.880 2.020 1,278,457 -0.08(-3.81%)
Feb 07, 2023 1.690 2.160 1.680 2.100 5,138,857 +0.42(+25.00%)
Feb 06, 2023 1.290 2.240 1.240 1.680 12,656,631 +0.46(+37.70%)
Feb 03, 2023 1.220 1.270 1.130 1.220 999,110 +0.06(+5.17%)
Feb 02, 2023 1.280 1.350 1.050 1.160 1,180,582 -0.10(-7.94%)
Feb 01, 2023 0.9400 1.490 0.9450 1.260 8,179,068 +0.32(+33.50%)
Jan 31, 2023 0.9600 0.9998 0.9000 0.9438 489,898 -0.03(-2.70%)
Jan 30, 2023 0.8000 1.090 0.7605 0.9700 2,486,519 +0.14(+16.87%)
Jan 27, 2023 0.7349 0.8860 0.7349 0.8300 865,245 +0.09(+12.07%)
Jan 26, 2023 0.7800 0.7835 0.7353 0.7406 112,214 -0.02(-2.15%)
Jan 25, 2023 0.7600 0.7899 0.7366 0.7569 50,723 -0.02(-2.96%)
Jan 24, 2023 0.7800 0.8000 0.7300 0.7800 49,624 +0.02(+2.55%)
Jan 23, 2023 0.7700 0.7999 0.7500 0.7606 105,328 +0.00(+0.05%)
Jan 20, 2023 0.7930 0.7980 0.7480 0.7602 98,139 -0.01(-1.66%)
Jan 19, 2023 0.8190 0.8297 0.7310 0.7730 178,375 -0.02(-2.64%)
Jan 18, 2023 0.7400 0.8000 0.7302 0.7940 261,489 +0.05(+7.37%)
Jan 17, 2023 0.7400 0.7500 0.7300 0.7395 151,266 +0.01(+1.48%)
Jan 13, 2023 0.7400 0.7400 0.7000 0.7287 230,223 +0.02(+2.48%)
Jan 12, 2023 0.6800 0.7499 0.6500 0.7111 200,085 +0.04(+5.50%)
Jan 11, 2023 0.6300 0.6798 0.6216 0.6740 164,596 +0.06(+9.61%)
Jan 10, 2023 0.6250 0.6450 0.5973 0.6149 122,482 -0.01(-1.62%)
Jan 09, 2023 0.6000 0.6400 0.5850 0.6250 290,767 +0.04(+7.46%)
Jan 06, 2023 0.6099 0.6100 0.5806 0.5816 70,700 -0.03(-4.42%)
Jan 05, 2023 0.6000 0.6174 0.5710 0.6085 54,084 -0.01(-1.66%)
Jan 04, 2023 0.6100 0.6200 0.5900 0.6188 69,216 +0.03(+4.88%)
Jan 03, 2023 0.6000 0.6200 0.5600 0.5900 270,472 +0.03(+6.31%)
Dec 30, 2022 0.5635 0.5900 0.5310 0.5550 203,651 -0.02(-3.48%)
Dec 29, 2022 0.6100 0.6100 0.5656 0.5750 123,731 -0.03(-4.17%)
Dec 28, 2022 0.6000 0.6099 0.5995 0.6000 111,829 +0.00(+0.02%)
Dec 27, 2022 0.5700 0.6200 0.5539 0.5999 139,827 +0.02(+3.45%)
Dec 23, 2022 0.6000 0.6199 0.5650 0.5799 89,733 -0.02(-2.78%)
Dec 22, 2022 0.5825 0.6039 0.5703 0.5965 94,779 -0.00(-0.25%)
Dec 21, 2022 0.6000 0.6499 0.5603 0.5980 161,081 +0.00(+0.35%)
Dec 20, 2022 0.6000 0.6190 0.5700 0.5959 121,916 -0.00(-0.70%)
Dec 19, 2022 0.6010 0.6700 0.5637 0.6001 267,170 -0.04(-6.23%)
Dec 16, 2022 0.9200 1.000 0.5801 0.6400 3,864,204 -0.22(-25.48%)
Dec 15, 2022 0.7800 0.8800 0.7000 0.8588 1,245,363 +0.08(+9.78%)
Dec 14, 2022 0.7400 0.8090 0.7100 0.7823 264,775 +0.06(+8.62%)
Dec 13, 2022 0.7000 0.7476 0.6534 0.7202 144,972 +0.02(+2.89%)
Dec 12, 2022 0.6771 0.7199 0.6500 0.7000 68,891 +0.02(+3.38%)
Dec 09, 2022 0.7025 0.7099 0.6625 0.6771 83,591 -0.02(-2.99%)
Dec 08, 2022 0.6350 0.7000 0.6350 0.6980 15,980 +0.01(+1.70%)
Dec 07, 2022 0.6379 0.7200 0.6110 0.6863 24,246 -0.01(-1.63%)
Dec 06, 2022 0.6975 0.7220 0.6550 0.6977 151,998 +0.01(+1.45%)
Dec 05, 2022 0.6259 0.7221 0.5795 0.6877 295,718 +0.12(+21.37%)
Dec 02, 2022 0.5500 0.5798 0.5099 0.5666 159,797 +0.03(+5.59%)
Dec 01, 2022 0.5500 0.5500 0.5010 0.5366 39,826 -0.01(-2.44%)
Nov 30, 2022 0.5500 0.5511 0.5114 0.5500 42,240 +0.02(+3.36%)
Nov 29, 2022 0.5600 0.5986 0.5021 0.5321 94,271 -0.07(-11.33%)
Nov 28, 2022 0.6400 0.6400 0.6000 0.6001 46,870 -0.03(-5.50%)
Nov 25, 2022 0.6652 0.6800 0.6210 0.6350 10,256 +0.00(+0.22%)
Nov 23, 2022 0.6800 0.6887 0.6311 0.6336 59,036 -0.02(-2.90%)
Nov 22, 2022 0.6500 0.6900 0.6500 0.6525 53,813 +0.00(+0.38%)
Nov 21, 2022 0.6500 0.7000 0.6482 0.6500 28,771 -0.04(-6.14%)
Nov 18, 2022 0.6699 0.7000 0.6300 0.6925 21,826 +0.02(+3.36%)
Nov 17, 2022 0.6400 0.6950 0.6300 0.6700 39,180 -0.01(-1.41%)
Nov 16, 2022 0.6900 0.6928 0.6551 0.6796 25,904 +0.01(+1.45%)
Nov 15, 2022 0.7000 0.7200 0.6611 0.6699 46,448 -0.05(-6.76%)
Nov 14, 2022 0.7000 0.7200 0.6901 0.7185 67,199 +0.02(+2.64%)
Nov 11, 2022 0.7000 0.7000 0.6655 0.7000 37,251 +0.03(+4.48%)
Nov 10, 2022 0.7000 0.7000 0.6542 0.6700 39,011 +0.02(+2.29%)
Nov 09, 2022 0.6700 0.7099 0.6499 0.6550 27,800 -0.01(-1.86%)
Nov 08, 2022 0.6821 0.7138 0.6350 0.6674 54,618 +0.01(+1.12%)
Nov 07, 2022 0.7000 0.7001 0.6500 0.6600 19,030 -0.04(-5.71%)
Nov 04, 2022 0.7000 0.7100 0.6815 0.7000 13,349 +0.02(+2.94%)
Nov 03, 2022 0.7100 0.7299 0.6800 0.6800 47,824 -0.02(-3.55%)
Nov 02, 2022 0.7000 0.7300 0.6499 0.7050 52,525 +0.01(+1.79%)
Nov 01, 2022 0.6200 0.7398 0.5217 0.6926 149,237 +0.07(+12.09%)
Oct 31, 2022 0.5951 0.6200 0.5441 0.6179 56,330 +0.05(+9.02%)
Oct 28, 2022 0.5520 0.6080 0.5305 0.5668 95,726 +0.00(+0.53%)
Oct 27, 2022 0.6400 0.6420 0.5611 0.5638 62,354 -0.05(-7.56%)
Oct 26, 2022 0.6111 0.6660 0.6016 0.6099 82,900 -0.07(-10.27%)
Oct 25, 2022 0.6600 0.6939 0.6138 0.6797 112,025 +0.00(+0.16%)
Oct 24, 2022 0.7266 0.7380 0.6160 0.6786 90,671 -0.06(-8.05%)
Oct 21, 2022 0.7243 0.7800 0.7003 0.7380 91,766 -0.01(-1.30%)
Oct 20, 2022 0.7393 0.7700 0.6706 0.7477 158,001 +0.01(+1.15%)
Oct 19, 2022 0.7000 0.7464 0.6700 0.7392 114,190 +0.03(+4.76%)
Oct 18, 2022 0.8000 0.8080 0.6400 0.7056 234,597 -0.04(-5.92%)
Oct 17, 2022 0.9001 0.9600 0.7400 0.7500 903,311 -0.04(-5.04%)
Oct 14, 2022 0.7400 0.7900 0.7299 0.7898 127,161 +0.05(+7.49%)
Oct 13, 2022 0.6305 0.7773 0.6305 0.7348 135,756 +0.10(+16.38%)
Oct 12, 2022 0.6306 0.6600 0.6006 0.6314 16,921 -0.02(-2.86%)
Oct 11, 2022 0.6001 0.6699 0.6001 0.6500 26,883 +0.02(+3.19%)
Oct 10, 2022 0.6240 0.6984 0.6001 0.6299 72,349 +0.00(+0.38%)
Oct 07, 2022 0.6700 0.6915 0.6200 0.6275 54,017 +0.01(+1.37%)
Oct 06, 2022 0.6100 0.6399 0.5937 0.6190 13,267 +0.01(+0.95%)
Oct 05, 2022 0.6200 0.6479 0.5821 0.6132 45,896 +0.02(+4.04%)
Oct 04, 2022 0.6199 0.6199 0.5516 0.5894 21,935 +0.05(+9.15%)
Oct 03, 2022 0.6600 0.6600 0.5400 0.5400 32,058 -0.11(-16.92%)
Sep 30, 2022 0.6099 0.6700 0.6099 0.6500 13,803 +0.04(+6.57%)
Sep 29, 2022 0.6700 0.6700 0.5500 0.6099 31,583 -0.06(-8.97%)
Sep 28, 2022 0.5200 0.7250 0.5199 0.6700 45,276 +0.13(+24.19%)
Sep 27, 2022 0.5500 0.5487 0.5200 0.5395 12,457 -0.02(-4.33%)
Sep 26, 2022 0.5200 0.6226 0.5110 0.5639 150,154 +0.03(+6.04%)
Sep 23, 2022 0.6100 0.6654 0.4700 0.5318 106,218 -0.07(-11.37%)
Sep 22, 2022 0.7500 0.7508 0.6000 0.6000 59,083 -0.12(-16.67%)
Sep 21, 2022 0.7601 0.7947 0.7200 0.7200 12,218 -0.04(-4.64%)
Sep 20, 2022 0.8000 0.8097 0.7111 0.7550 48,432 -0.00(-0.55%)
Sep 19, 2022 0.9200 0.9200 0.7592 0.7592 70,803 -0.16(-17.30%)
Sep 16, 2022 0.8600 0.9600 0.8600 0.9180 39,703 +0.02(+2.54%)
Sep 15, 2022 0.8750 0.9849 0.8701 0.8953 41,076 +0.04(+4.09%)
Sep 14, 2022 0.9100 0.9300 0.8100 0.8601 30,882 -0.04(-4.94%)
Sep 13, 2022 0.8600 0.9223 0.8600 0.9048 8,250 -0.03(-2.71%)
Sep 12, 2022 0.9359 0.9499 0.9100 0.9300 10,831 +0.00(+0.31%)
Sep 09, 2022 0.9235 0.9358 0.8702 0.9271 22,222 +0.03(+3.01%)
Sep 08, 2022 0.9500 0.9980 0.8800 0.9000 40,013 -0.04(-4.05%)
Sep 07, 2022 0.9731 0.9731 0.9000 0.9380 35,026 -0.04(-3.94%)
Sep 06, 2022 1.050 1.050 0.8800 0.9765 86,474 -0.07(-7.00%)
Sep 02, 2022 1.090 1.110 1.050 1.050 19,847 -0.03(-2.78%)
Sep 01, 2022 1.190 1.210 1.000 1.080 161,206 -0.14(-11.48%)
Aug 31, 2022 1.240 1.245 1.180 1.220 55,842 +0.01(+0.83%)
Aug 30, 2022 1.200 1.220 1.180 1.210 28,639 +0.01(+0.83%)
Aug 29, 2022 1.150 1.250 1.150 1.200 86,590 +0.02(+1.69%)
Aug 26, 2022 1.190 1.260 1.160 1.180 20,375 -0.01(-0.84%)
Aug 25, 2022 1.150 1.270 1.150 1.190 116,218 +0.03(+2.59%)
Aug 24, 2022 1.190 1.220 1.151 1.160 92,899 -0.04(-3.33%)
Aug 23, 2022 1.210 1.250 1.200 1.200 21,501 +0.00(+0.00%)
Aug 22, 2022 1.260 1.260 1.200 1.200 27,829 -0.01(-0.83%)
Aug 19, 2022 1.270 1.290 1.200 1.210 37,977 -0.03(-2.42%)
Aug 18, 2022 1.360 1.370 1.240 1.240 53,333 -0.07(-5.34%)
Aug 17, 2022 1.290 1.380 1.270 1.310 54,907 +0.05(+3.97%)
Aug 16, 2022 1.240 1.300 1.220 1.260 75,490 +0.01(+0.80%)
Aug 15, 2022 1.200 1.350 1.200 1.250 172,339 +0.04(+3.31%)
Aug 12, 2022 1.310 1.310 1.170 1.210 128,199 -0.04(-3.20%)
Aug 11, 2022 1.320 1.350 1.230 1.250 132,816 -0.11(-8.09%)
Aug 10, 2022 1.350 1.380 1.250 1.360 192,475 -0.04(-2.86%)
Aug 09, 2022 1.550 1.610 1.270 1.400 909,272 -0.38(-21.35%)
Aug 08, 2022 1.580 2.130 1.510 1.780 18,680,188 +0.45(+33.83%)
Aug 05, 2022 1.250 1.450 1.180 1.330 280,466 +0.00(+0.00%)
Aug 04, 2022 1.340 1.540 1.183 1.330 166,012 +0.07(+5.56%)
Aug 03, 2022 1.260 1.267 1.216 1.260 42,848 +0.00(+0.00%)
Aug 02, 2022 1.230 1.290 1.140 1.260 44,378 -0.02(-1.56%)
Aug 01, 2022 1.230 1.280 1.190 1.280 19,962 +0.06(+4.92%)
Jul 29, 2022 1.190 1.250 1.150 1.220 39,775 +0.03(+2.52%)
Jul 28, 2022 1.130 1.190 1.110 1.190 23,035 -0.01(-0.83%)
Jul 27, 2022 1.200 1.290 1.090 1.200 83,566 +0.01(+0.84%)
Jul 26, 2022 1.120 1.200 1.080 1.190 118,125 +0.05(+4.85%)
Jul 25, 2022 1.150 1.160 1.110 1.135 5,900 -0.02(-2.16%)
Jul 22, 2022 1.130 1.200 1.110 1.160 18,741 +0.00(+0.00%)
Jul 21, 2022 1.150 1.200 1.150 1.160 10,946 -0.02(-1.69%)
Jul 20, 2022 1.180 1.192 1.130 1.180 15,563 -0.02(-1.67%)
Jul 19, 2022 1.210 1.220 1.180 1.200 8,480 +0.00(+0.00%)
Jul 18, 2022 1.200 1.220 1.170 1.200 15,006 -0.03(-2.44%)
Jul 15, 2022 1.221 1.244 1.190 1.230 8,387 -0.01(-0.81%)
Jul 14, 2022 1.210 1.250 1.170 1.240 38,178 +0.01(+0.81%)
Jul 13, 2022 1.220 1.250 1.210 1.230 7,418 -0.01(-0.81%)
Jul 12, 2022 1.210 1.250 1.210 1.240 7,285 +0.01(+0.81%)
Jul 11, 2022 1.250 1.250 1.220 1.230 10,566 -0.04(-3.15%)
Jul 08, 2022 1.310 1.351 1.263 1.270 22,561 -0.03(-2.31%)
Jul 07, 2022 1.280 1.378 1.250 1.300 10,257 +0.07(+5.69%)
Jul 06, 2022 1.290 1.375 1.220 1.230 25,781 -0.07(-5.38%)
Jul 05, 2022 1.450 1.450 1.290 1.300 24,599 -0.10(-7.14%)
Jul 01, 2022 1.280 1.450 1.280 1.400 2,958 +0.08(+6.06%)
Jun 30, 2022 1.370 1.410 1.250 1.320 28,603 -0.13(-8.97%)
Jun 29, 2022 1.500 1.500 1.360 1.450 11,291 -0.07(-4.61%)
Jun 28, 2022 1.450 1.550 1.320 1.520 70,646 +0.25(+19.69%)
Jun 27, 2022 1.210 1.409 1.210 1.270 51,924 +0.07(+5.83%)
Jun 24, 2022 1.230 1.255 1.190 1.200 34,799 -0.02(-1.64%)
Jun 23, 2022 1.220 1.347 1.220 1.220 5,582 -0.04(-3.17%)
Jun 22, 2022 1.280 1.320 1.260 1.260 9,896 -0.03(-2.33%)
Jun 21, 2022 1.270 1.384 1.270 1.290 12,068 +0.03(+2.38%)
Jun 17, 2022 1.450 1.500 1.260 1.260 31,809 -0.19(-13.10%)
Jun 16, 2022 1.559 1.559 1.370 1.450 14,398 +0.03(+2.11%)
Jun 15, 2022 1.390 1.580 1.300 1.420 26,741 -0.04(-2.74%)
Jun 14, 2022 1.450 1.550 1.380 1.460 16,445 -0.03(-2.01%)
Jun 13, 2022 1.580 1.650 1.480 1.490 22,320 -0.25(-14.37%)
Jun 10, 2022 1.680 1.750 1.510 1.740 41,489 +0.06(+3.57%)
Jun 09, 2022 1.600 1.690 1.463 1.680 55,348 +0.22(+15.07%)
Jun 08, 2022 1.660 1.660 1.420 1.460 26,967 -0.04(-2.67%)
Jun 07, 2022 1.500 1.500 1.330 1.500 32,124 +0.02(+1.35%)
Jun 06, 2022 1.550 1.600 1.470 1.480 31,891 -0.12(-7.50%)
Jun 03, 2022 1.700 1.710 1.498 1.600 28,796 -0.09(-5.33%)
Jun 02, 2022 1.550 1.700 1.520 1.690 51,240 +0.22(+14.97%)
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.