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

Riot Platforms Inc (NQ: RIOT )

8.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 27.42 28.20 26.81 27.22 9,420,697 -0.32(-1.16%)
Oct 28, 2021 27.52 26.32 27.54 8,477,425 +0.95(+3.57%)
Oct 27, 2021 27.46 27.79 26.45 26.59 9,717,459 -1.85(-6.50%)
Oct 26, 2021 29.45 28.44 8,649,419 -1.15(-3.89%)
Oct 25, 2021 29.12 30.42 28.86 29.59 11,326,214 +1.31(+4.63%)
Oct 22, 2021 29.03 27.57 28.28 10,903,386 -1.16(-3.94%)
Oct 21, 2021 31.29 32.05 29.10 29.44 15,191,892 -2.00(-6.36%)
Oct 20, 2021 30.95 32.83 30.40 31.44 21,180,760 +0.61(+1.98%)
Oct 19, 2021 30.60 31.80 29.07 30.83 26,595,442 +1.03(+3.46%)
Oct 18, 2021 27.82 30.98 27.72 29.80 22,658,464 +1.95(+7.00%)
Oct 15, 2021 27.48 28.58 26.68 27.85 28,983,636 +1.73(+6.62%)
Oct 14, 2021 26.00 26.39 25.42 26.12 9,815,889 +0.48(+1.87%)
Oct 13, 2021 25.45 26.30 24.66 25.64 10,172,179 +0.13(+0.51%)
Oct 12, 2021 27.43 27.55 25.15 25.51 12,775,276 -2.12(-7.67%)
Oct 11, 2021 26.21 28.90 26.06 27.63 16,094,438 +1.80(+6.97%)
Oct 08, 2021 26.48 26.74 25.68 25.83 8,259,193 -0.29(-1.11%)
Oct 07, 2021 26.30 26.66 25.58 26.12 9,202,322 -0.48(-1.80%)
Oct 06, 2021 27.33 28.09 26.35 26.60 16,388,596 +0.26(+0.99%)
Oct 05, 2021 25.50 26.56 25.17 26.34 10,620,455 +1.11(+4.40%)
Oct 04, 2021 25.94 25.97 24.35 25.23 8,378,034 -0.87(-3.33%)
Oct 01, 2021 27.20 27.31 25.74 26.10 9,501,517 +0.40(+1.56%)
Sep 30, 2021 25.46 26.33 25.30 25.70 6,534,613 +0.83(+3.34%)
Sep 29, 2021 26.06 26.20 24.82 24.87 5,351,880 -0.91(-3.53%)
Sep 28, 2021 27.40 27.78 25.68 25.78 6,674,755 -1.99(-7.17%)
Sep 27, 2021 27.84 28.45 27.18 27.77 6,433,772 -0.16(-0.57%)
Sep 24, 2021 27.66 28.54 27.17 27.93 7,881,467 -1.46(-4.97%)
Sep 23, 2021 28.87 29.50 28.44 29.39 6,228,723 +0.66(+2.30%)
Sep 22, 2021 27.48 29.07 27.11 28.73 6,225,334 +1.37(+5.01%)
Sep 21, 2021 27.80 27.87 26.94 27.36 6,328,525 -0.17(-0.62%)
Sep 20, 2021 27.25 28.39 26.87 27.53 10,240,878 -1.77(-6.04%)
Sep 17, 2021 29.29 29.74 28.80 29.30 6,795,646 -0.06(-0.20%)
Sep 16, 2021 30.10 30.36 29.08 29.36 7,177,990 -0.97(-3.20%)
Sep 15, 2021 29.72 30.52 29.04 30.33 9,585,216 +1.49(+5.17%)
Sep 14, 2021 30.06 30.33 28.70 28.84 7,449,911 -0.46(-1.57%)
Sep 13, 2021 29.30 30.52 28.88 29.30 10,614,832 -0.32(-1.08%)
Sep 10, 2021 31.25 31.72 29.46 29.62 9,130,777 -1.73(-5.52%)
Sep 09, 2021 31.12 31.97 30.80 31.35 8,903,156 +0.96(+3.18%)
Sep 08, 2021 32.08 32.32 30.26 30.39 8,504,401 -1.72(-5.37%)
Sep 07, 2021 34.17 34.70 30.91 32.11 17,870,644 -2.32(-6.74%)
Sep 03, 2021 36.52 37.32 34.18 34.43 17,027,686 -1.53(-4.25%)
Sep 02, 2021 37.82 38.29 35.91 35.96 16,667,886 -0.54(-1.48%)
Sep 01, 2021 37.44 38.71 36.28 36.50 15,324,360 -0.82(-2.20%)
Aug 31, 2021 37.49 37.99 36.54 37.32 7,021,711 -0.38(-1.01%)
Aug 30, 2021 37.80 38.45 36.70 37.70 7,946,620 -0.87(-2.26%)
Aug 27, 2021 36.54 39.35 36.35 38.57 12,115,326 +2.29(+6.31%)
Aug 26, 2021 37.19 38.06 35.84 36.28 6,633,302 -1.44(-3.82%)
Aug 25, 2021 36.85 38.74 36.65 37.72 12,394,422 +0.09(+0.24%)
Aug 24, 2021 36.07 37.63 34.88 37.63 11,205,284 +1.90(+5.32%)
Aug 23, 2021 36.68 37.30 35.04 35.73 11,947,599 +1.40(+4.08%)
Aug 20, 2021 32.71 35.28 32.69 34.33 11,635,877 +2.25(+7.01%)
Aug 19, 2021 31.26 32.73 30.86 32.08 9,275,899 +0.19(+0.60%)
Aug 18, 2021 32.48 33.84 31.79 31.89 7,309,665 -0.86(-2.63%)
Aug 17, 2021 35.40 35.80 32.41 32.75 7,857,900 -3.08(-8.60%)
Aug 16, 2021 36.17 36.97 34.61 35.83 7,512,439 +0.02(+0.06%)
Aug 13, 2021 38.09 38.82 35.65 35.81 9,797,008 -1.02(-2.77%)
Aug 12, 2021 35.89 37.67 34.70 36.83 7,265,070 -0.93(-2.46%)
Aug 11, 2021 39.43 40.80 37.20 37.76 13,982,505 -0.73(-1.90%)
Aug 10, 2021 38.17 39.04 36.59 38.49 12,274,858 +0.66(+1.74%)
Aug 09, 2021 37.08 39.95 36.52 37.83 24,673,838 +2.86(+8.18%)
Aug 06, 2021 33.62 35.76 32.81 34.97 11,749,490 +1.45(+4.31%)
Aug 05, 2021 31.80 34.28 30.85 33.52 10,253,976 +0.81(+2.49%)
Aug 04, 2021 32.00 33.80 31.75 32.71 9,236,270 +1.23(+3.91%)
Aug 03, 2021 32.79 33.10 30.79 31.48 8,034,858 -1.97(-5.89%)
Aug 02, 2021 32.92 35.39 32.43 33.45 11,566,683 +0.50(+1.52%)
Jul 30, 2021 31.66 33.10 31.35 32.95 5,497,277 +1.06(+3.32%)
Jul 29, 2021 32.94 34.02 31.88 31.89 7,078,953 -1.07(-3.25%)
Jul 28, 2021 33.10 33.89 32.04 32.96 8,709,364 +1.32(+4.17%)
Jul 27, 2021 32.64 33.65 30.47 31.64 8,717,010 -2.36(-6.94%)
Jul 26, 2021 32.50 34.72 31.70 34.00 23,624,668 +5.90(+21.00%)
Jul 23, 2021 28.88 29.75 27.05 28.10 7,639,700 -0.77(-2.67%)
Jul 22, 2021 29.17 29.44 27.72 28.87 7,145,659 -0.29(-0.99%)
Jul 21, 2021 27.80 29.91 27.61 29.16 11,900,249 +3.31(+12.80%)
Jul 20, 2021 25.37 26.32 23.93 25.85 6,980,238 -0.11(-0.42%)
Jul 19, 2021 25.99 26.87 25.57 25.96 6,143,255 -1.32(-4.84%)
Jul 16, 2021 28.40 28.75 27.16 27.28 4,685,507 -0.94(-3.33%)
Jul 15, 2021 27.85 29.36 27.36 28.22 4,704,729 -0.33(-1.16%)
Jul 14, 2021 30.63 30.73 28.51 28.55 4,995,462 -1.51(-5.02%)
Jul 13, 2021 31.40 31.50 30.02 30.06 4,128,577 -1.34(-4.27%)
Jul 12, 2021 33.01 33.11 30.84 31.40 5,343,821 -1.43(-4.36%)
Jul 09, 2021 33.98 34.49 32.65 32.83 5,794,648 -0.89(-2.64%)
Jul 08, 2021 33.54 34.24 32.38 33.72 5,665,379 -1.72(-4.85%)
Jul 07, 2021 35.76 36.95 34.96 35.44 5,916,375 +0.01(+0.03%)
Jul 06, 2021 36.98 37.28 34.53 35.43 6,062,842 -0.80(-2.21%)
Jul 02, 2021 36.50 37.08 35.91 36.23 4,642,462 +0.02(+0.06%)
Jul 01, 2021 37.23 37.65 35.80 36.21 6,555,195 -1.46(-3.88%)
Jun 30, 2021 36.63 38.22 35.76 37.67 8,309,570 -0.14(-0.37%)
Jun 29, 2021 38.00 40.34 37.13 37.81 14,893,154 +1.63(+4.51%)
Jun 28, 2021 34.11 36.59 33.41 36.18 11,298,899 +3.21(+9.74%)
Jun 25, 2021 33.00 33.61 32.39 32.97 18,800,948 -1.05(-3.09%)
Jun 24, 2021 33.11 34.15 32.85 34.02 9,366,884 +1.54(+4.74%)
Jun 23, 2021 33.95 34.62 32.32 32.48 10,001,324 +0.25(+0.78%)
Jun 22, 2021 29.38 32.50 28.40 32.23 17,697,924 +0.66(+2.09%)
Jun 21, 2021 30.38 32.05 30.00 31.57 10,995,151 -0.61(-1.90%)
Jun 18, 2021 33.89 34.28 31.68 32.18 10,785,848 -2.12(-6.18%)
Jun 17, 2021 34.00 35.92 33.75 34.30 10,126,143 +0.10(+0.29%)
Jun 16, 2021 33.92 35.10 33.21 34.20 10,144,176 -0.86(-2.45%)
Jun 15, 2021 36.06 36.67 33.81 35.06 12,971,601 -0.34(-0.96%)
Jun 14, 2021 34.01 38.08 33.38 35.40 25,436,582 +4.37(+14.08%)
Jun 11, 2021 31.20 31.87 30.14 31.03 8,444,022 -0.61(-1.93%)
Jun 10, 2021 31.77 32.69 30.41 31.64 14,154,674 +0.23(+0.73%)
Jun 09, 2021 28.63 33.09 28.35 31.41 21,466,158 +3.35(+11.94%)
Jun 08, 2021 27.38 28.43 25.29 28.06 13,787,518 -0.76(-2.64%)
Jun 07, 2021 29.23 29.49 27.90 28.82 8,676,560 -0.33(-1.13%)
Jun 04, 2021 27.96 29.18 27.60 29.15 9,402,456 +0.87(+3.08%)
Jun 03, 2021 30.48 30.52 28.01 28.28 11,043,199 -1.75(-5.83%)
Jun 02, 2021 30.28 31.06 29.10 30.03 14,426,735 +0.80(+2.74%)
Jun 01, 2021 27.10 29.87 27.06 29.23 14,618,050 +2.10(+7.74%)
May 28, 2021 27.40 28.72 26.73 27.13 13,679,839 -1.37(-4.81%)
May 27, 2021 28.85 29.60 27.28 28.50 23,502,072 +0.86(+3.11%)
May 26, 2021 26.68 28.63 26.03 27.64 28,196,964 +2.52(+10.03%)
May 25, 2021 24.98 25.86 24.35 25.12 16,460,459 -0.83(-3.20%)
May 24, 2021 23.45 26.30 22.77 25.95 22,887,134 +3.12(+13.67%)
May 21, 2021 24.45 25.45 22.46 22.83 24,553,788 -1.35(-5.58%)
May 20, 2021 26.07 26.58 23.13 24.18 24,916,016 +0.04(+0.17%)
May 19, 2021 21.95 24.38 21.66 24.14 41,516,148 -1.42(-5.56%)
May 18, 2021 23.20 26.80 23.12 25.56 24,431,120 +1.25(+5.14%)
May 17, 2021 23.40 24.52 22.52 24.31 19,748,440 -1.71(-6.57%)
May 14, 2021 24.05 26.80 23.63 26.02 22,633,662 +3.79(+17.05%)
May 13, 2021 24.91 26.95 20.68 22.23 36,023,884 -4.29(-16.18%)
May 12, 2021 28.25 29.60 26.08 26.52 14,844,620 -3.35(-11.22%)
May 11, 2021 25.99 30.80 25.65 29.87 19,782,240 -0.08(-0.27%)
May 10, 2021 33.33 33.40 29.88 29.95 15,773,717 -3.44(-10.30%)
May 07, 2021 33.80 35.52 32.62 33.39 11,020,937 -0.06(-0.18%)
May 06, 2021 36.39 36.65 32.00 33.45 14,578,327 -3.17(-8.66%)
May 05, 2021 38.16 39.11 36.00 36.62 12,067,757 -0.95(-2.53%)
May 04, 2021 38.60 39.00 35.10 37.57 14,995,781 -2.42(-6.05%)
May 03, 2021 42.88 44.10 39.32 39.99 14,103,575 -1.84(-4.40%)
Apr 30, 2021 40.81 43.38 40.45 41.83 15,422,800 +1.50(+3.72%)
Apr 29, 2021 41.95 42.73 39.42 40.33 12,745,060 -3.60(-8.19%)
Apr 28, 2021 40.18 44.15 39.41 43.93 15,044,153 +3.41(+8.42%)
Apr 27, 2021 41.65 41.83 39.82 40.52 13,747,496 -0.37(-0.90%)
Apr 26, 2021 41.27 42.16 39.55 40.89 19,204,460 +2.41(+6.26%)
Apr 23, 2021 34.09 38.91 33.37 38.48 25,879,700 +1.99(+5.45%)
Apr 22, 2021 40.58 42.21 36.37 36.49 27,847,062 -4.82(-11.67%)
Apr 21, 2021 36.99 42.07 36.06 41.31 26,704,524 +2.75(+7.13%)
Apr 20, 2021 40.54 41.10 35.71 38.56 29,208,024 -2.34(-5.72%)
Apr 19, 2021 40.35 43.31 38.71 40.90 28,308,420 -3.74(-8.38%)
Apr 16, 2021 45.01 47.56 42.80 44.64 24,637,400 -3.47(-7.21%)
Apr 15, 2021 50.87 52.42 43.29 48.11 38,980,060 -2.05(-4.09%)
Apr 14, 2021 60.80 61.55 49.30 50.16 52,871,180 -9.10(-15.36%)
Apr 13, 2021 56.44 59.96 52.86 59.26 42,552,808 +7.73(+15.00%)
Apr 12, 2021 52.50 55.79 50.62 51.53 23,751,188 +1.90(+3.83%)
Apr 09, 2021 50.48 51.60 47.76 49.63 13,678,500 +0.08(+0.16%)
Apr 08, 2021 50.52 51.89 49.35 49.55 13,392,714 +1.18(+2.44%)
Apr 07, 2021 50.52 53.03 47.70 48.37 16,794,006 -5.73(-10.59%)
Apr 06, 2021 56.00 56.36 52.31 54.10 15,174,577 -2.80(-4.92%)
Apr 05, 2021 52.11 57.85 50.39 56.90 18,881,000 +4.87(+9.36%)
Apr 01, 2021 54.75 56.82 51.12 52.03 15,058,000 -1.24(-2.33%)
Mar 31, 2021 50.73 54.58 49.41 53.27 21,021,348 +1.76(+3.42%)
Mar 30, 2021 48.83 52.19 47.42 51.51 18,339,136 +3.62(+7.56%)
Mar 29, 2021 51.51 52.75 47.30 47.89 17,827,150 -0.33(-0.68%)
Mar 26, 2021 49.41 49.80 45.85 48.22 15,141,500 +0.05(+0.10%)
Mar 25, 2021 39.38 49.29 39.13 48.17 26,914,738 +2.46(+5.38%)
Mar 24, 2021 54.36 55.71 45.00 45.71 20,162,636 -4.41(-8.80%)
Mar 23, 2021 54.91 57.44 50.01 50.12 18,320,956 -5.89(-10.52%)
Mar 22, 2021 59.95 60.69 55.17 56.01 17,906,736 -4.64(-7.65%)
Mar 19, 2021 61.03 63.70 59.50 60.65 18,072,800 +0.46(+0.76%)
Mar 18, 2021 63.00 67.85 59.15 60.19 28,810,290 -4.55(-7.03%)
Mar 17, 2021 54.80 65.16 53.40 64.74 26,001,644 +7.76(+13.62%)
Mar 16, 2021 62.00 62.17 55.70 56.98 18,178,080 -6.45(-10.17%)
Mar 15, 2021 62.78 67.66 62.71 63.43 22,413,252 +0.62(+0.99%)
Mar 12, 2021 58.10 65.75 57.70 62.81 26,820,400 -0.50(-0.79%)
Mar 11, 2021 57.96 63.69 56.72 63.31 28,765,084 +6.81(+12.05%)
Mar 10, 2021 57.50 59.33 52.80 56.50 35,630,468 +4.34(+8.32%)
Mar 09, 2021 43.95 54.00 43.72 52.16 35,912,228 +13.18(+33.81%)
Mar 08, 2021 42.20 43.65 37.62 38.98 17,153,778 -1.32(-3.28%)
Mar 05, 2021 44.99 45.25 34.25 40.30 27,668,200 -3.99(-9.01%)
Mar 04, 2021 47.40 49.00 41.33 44.29 19,968,898 -5.28(-10.65%)
Mar 03, 2021 55.14 55.28 48.60 49.57 21,617,872 +0.47(+0.96%)
Mar 02, 2021 57.00 57.02 48.50 49.10 23,328,932 -4.50(-8.40%)
Mar 01, 2021 49.04 53.81 46.58 53.60 26,059,784 +9.86(+22.54%)
Feb 26, 2021 41.99 47.75 40.55 43.74 23,843,600 -1.93(-4.23%)
Feb 25, 2021 54.33 55.89 45.22 45.67 23,280,384 -6.60(-12.63%)
Feb 24, 2021 53.41 56.46 50.86 52.27 33,100,906 +3.47(+7.11%)
Feb 23, 2021 53.70 56.89 45.02 48.80 52,061,476 -15.96(-24.64%)
Feb 22, 2021 61.00 69.45 59.70 64.76 52,267,032 -6.57(-9.21%)
Feb 19, 2021 68.80 77.82 67.42 71.33 75,047,000 +9.30(+14.99%)
Feb 18, 2021 72.76 78.75 58.77 62.03 85,975,096 -15.87(-20.37%)
Feb 17, 2021 67.84 79.50 61.70 77.90 71,453,680 +18.40(+30.92%)
Feb 16, 2021 55.04 61.27 54.35 59.50 43,074,812 +10.22(+20.74%)
Feb 12, 2021 46.14 52.73 43.66 49.28 48,423,800 +6.19(+14.37%)
Feb 11, 2021 42.35 46.64 40.83 43.09 39,422,320 +6.53(+17.86%)
Feb 10, 2021 37.04 39.74 32.25 36.56 27,815,892 -3.30(-8.28%)
Feb 09, 2021 35.56 41.88 33.23 39.86 52,879,336 +7.07(+21.56%)
Feb 08, 2021 27.30 32.90 25.90 32.79 51,013,940 +9.41(+40.25%)
Feb 05, 2021 23.58 24.39 22.93 23.38 12,295,501 +0.30(+1.30%)
Feb 04, 2021 23.47 23.50 21.42 23.08 12,881,305 +0.23(+1.01%)
Feb 03, 2021 22.14 23.64 21.72 22.85 17,893,064 +1.36(+6.33%)
Feb 02, 2021 20.56 22.18 19.62 21.49 15,235,808 +1.51(+7.56%)
Feb 01, 2021 20.17 20.48 18.69 19.98 13,002,464 -0.54(-2.63%)
Jan 29, 2021 24.50 24.74 19.66 20.52 26,696,100 +0.59(+2.96%)
Jan 28, 2021 18.39 22.41 17.75 19.93 26,396,354 +2.00(+11.15%)
Jan 27, 2021 17.79 18.93 16.75 17.93 13,239,422 -1.39(-7.19%)
Jan 26, 2021 18.98 20.30 18.37 19.32 13,988,381 -0.35(-1.78%)
Jan 25, 2021 22.01 22.25 19.16 19.67 19,225,772 -1.30(-6.20%)
Jan 22, 2021 20.30 22.50 20.28 20.97 30,545,000 +1.62(+8.37%)
Jan 21, 2021 19.37 20.47 17.90 19.35 37,810,844 -2.93(-13.15%)
Jan 20, 2021 24.28 24.28 20.70 22.28 26,391,024 -2.92(-11.59%)
Jan 19, 2021 26.70 27.20 24.75 25.20 20,199,432 -0.58(-2.25%)
Jan 15, 2021 27.00 27.15 24.51 25.78 28,732,100 -3.12(-10.80%)
Jan 14, 2021 25.90 29.28 25.56 28.90 37,337,516 +5.02(+21.02%)
Jan 13, 2021 23.65 25.08 22.52 23.88 24,570,596 -0.33(-1.36%)
Jan 12, 2021 23.28 24.91 22.08 24.21 28,783,420 +1.57(+6.93%)
Jan 11, 2021 21.00 24.00 20.26 22.64 54,872,064 -3.95(-14.86%)
Jan 08, 2021 24.77 27.39 23.59 26.59 57,499,600 +3.87(+17.03%)
Jan 07, 2021 20.84 24.70 19.87 22.72 59,177,676 +2.77(+13.88%)
Jan 06, 2021 18.89 20.68 18.12 19.95 40,515,764 +1.54(+8.37%)
Jan 05, 2021 15.75 18.65 15.35 18.41 27,927,412 +1.93(+11.71%)
Jan 04, 2021 18.80 19.23 15.85 16.48 32,098,896 -0.51(-3.00%)
Dec 31, 2020 16.99 16.99 16.99 42,565,612 -0.27(-1.56%)
Dec 30, 2020 16.99 18.16 16.43 17.26 42,565,612 +1.47(+9.31%)
Dec 29, 2020 15.50 16.45 14.19 15.79 22,880,536 +0.14(+0.89%)
Dec 28, 2020 15.45 17.43 14.71 15.65 44,181,500 +2.53(+19.28%)
Dec 24, 2020 14.07 14.96 12.80 13.12 15,979,900 -0.79(-5.68%)
Dec 23, 2020 14.96 15.01 13.31 13.91 32,427,308 -0.74(-5.05%)
Dec 22, 2020 11.92 15.70 11.63 14.65 70,153,016 +3.61(+32.70%)
Dec 21, 2020 9.890 11.32 9.750 11.04 24,215,624 +0.99(+9.85%)
Dec 18, 2020 9.950 10.59 9.650 10.05 27,783,300 -0.35(-3.37%)
Dec 17, 2020 11.65 11.85 10.28 10.40 47,376,372 -0.36(-3.35%)
Dec 16, 2020 11.25 11.66 10.53 10.76 51,066,624 +0.58(+5.70%)
Dec 15, 2020 9.250 10.30 9.100 10.18 24,699,076 +1.04(+11.38%)
Dec 14, 2020 9.260 9.890 8.900 9.140 17,689,894 +0.48(+5.54%)
Dec 11, 2020 9.000 9.270 8.440 8.660 10,823,700 -0.68(-7.28%)
Dec 10, 2020 8.470 9.590 8.460 9.340 12,174,310 +0.49(+5.54%)
Dec 09, 2020 9.820 10.09 8.360 8.850 16,773,855 -1.02(-10.33%)
Dec 08, 2020 10.70 10.92 9.380 9.870 17,378,228 -0.76(-7.15%)
Dec 07, 2020 9.540 11.29 9.500 10.63 27,295,972 +0.63(+6.30%)
Dec 04, 2020 9.400 10.59 9.110 10.00 32,322,200 +0.34(+3.52%)
Dec 03, 2020 8.810 10.14 8.500 9.660 29,155,550 +1.15(+13.51%)
Dec 02, 2020 8.420 8.540 7.800 8.510 14,074,977 -0.30(-3.41%)
Dec 01, 2020 8.170 9.090 7.810 8.810 28,862,900 +0.36(+4.26%)
Nov 30, 2020 7.090 8.480 6.900 8.450 45,414,680 +2.20(+35.20%)
Nov 27, 2020 6.150 6.610 6.010 6.250 13,230,000 -0.83(-11.72%)
Nov 25, 2020 7.090 7.580 6.840 7.080 17,377,800 +0.27(+3.96%)
Nov 24, 2020 7.590 7.600 6.460 6.810 28,228,272 -0.42(-5.81%)
Nov 23, 2020 6.320 7.380 6.190 7.230 39,668,576 +1.24(+20.60%)
Nov 20, 2020 6.170 6.560 5.830 5.995 34,199,600 -0.00(-0.08%)
Nov 19, 2020 5.460 6.000 5.410 6.000 21,744,244 +0.75(+14.29%)
Nov 18, 2020 6.390 6.440 5.050 5.250 48,342,732 -0.84(-13.79%)
Nov 17, 2020 4.240 6.290 4.070 6.090 81,181,552 +1.99(+48.54%)
Nov 16, 2020 4.020 4.170 3.810 4.100 11,242,295 +0.12(+3.02%)
Nov 13, 2020 3.770 4.120 3.595 3.980 11,358,400 +0.28(+7.57%)
Nov 12, 2020 3.770 3.810 3.540 3.700 5,217,647 +0.10(+2.78%)
Nov 11, 2020 3.500 3.760 3.410 3.600 7,259,580 +0.15(+4.35%)
Nov 10, 2020 3.450 3.480 3.200 3.450 3,905,261 -0.05(-1.43%)
Nov 09, 2020 3.520 3.620 3.330 3.500 5,444,012 -0.15(-4.11%)
Nov 06, 2020 3.820 3.820 3.610 3.650 5,328,900 -0.10(-2.67%)
Nov 05, 2020 3.830 3.980 3.660 3.750 11,775,560 +0.20(+5.63%)
Nov 04, 2020 3.590 3.730 3.380 3.550 7,831,355 +0.05(+1.43%)
Nov 03, 2020 3.350 3.590 3.300 3.500 5,441,030 +0.21(+6.38%)
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.