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

Oxford Square Capital Corp (NQ: OXSQ )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2021 2.991 3.026 2.985 3.026 255,656 +0.05(+1.61%)
Aug 30, 2021 3.019 3.059 2.978 2.978 189,261 -0.05(-1.59%)
Aug 27, 2021 2.978 3.053 2.964 3.026 213,846 +0.08(+2.56%)
Aug 26, 2021 2.998 3.012 2.950 2.950 122,171 -0.04(-1.38%)
Aug 25, 2021 2.957 2.998 2.950 2.991 241,819 +0.01(+0.46%)
Aug 24, 2021 2.971 2.985 2.916 2.978 138,112 +0.03(+1.17%)
Aug 23, 2021 3.060 3.081 2.923 2.943 417,725 -0.08(-2.72%)
Aug 20, 2021 2.888 3.039 2.888 3.026 263,190 +0.12(+4.26%)
Aug 19, 2021 3.135 3.142 2.840 2.902 1,172,115 -0.24(-7.64%)
Aug 18, 2021 3.183 3.183 3.142 3.142 160,018 -0.03(-0.87%)
Aug 17, 2021 3.232 3.232 3.149 3.170 262,389 -0.07(-2.12%)
Aug 16, 2021 3.259 3.273 3.211 3.238 212,438 +0.01(+0.32%)
Aug 13, 2021 3.235 3.248 3.208 3.228 372,893 +0.01(+0.21%)
Aug 12, 2021 3.235 3.235 3.208 3.221 208,758 +0.00(+0.00%)
Aug 11, 2021 3.201 3.221 3.187 3.221 152,010 +0.02(+0.64%)
Aug 10, 2021 3.201 3.201 3.187 3.201 257,271 +0.01(+0.21%)
Aug 09, 2021 3.221 3.228 3.187 3.194 236,532 -0.02(-0.64%)
Aug 06, 2021 3.221 3.246 3.180 3.214 223,744 +0.00(+0.00%)
Aug 05, 2021 3.201 3.235 3.201 3.214 142,724 +0.01(+0.21%)
Aug 04, 2021 3.187 3.221 3.167 3.208 139,865 +0.03(+0.86%)
Aug 03, 2021 3.201 3.209 3.153 3.180 212,636 -0.02(-0.64%)
Aug 02, 2021 3.235 3.235 3.194 3.201 206,957 +0.01(+0.43%)
Jul 30, 2021 3.255 3.262 3.160 3.187 319,023 -0.05(-1.47%)
Jul 29, 2021 3.262 3.269 3.208 3.235 278,204 -0.03(-0.84%)
Jul 28, 2021 3.201 3.269 3.201 3.262 255,948 +0.06(+1.91%)
Jul 27, 2021 3.242 3.269 3.187 3.201 243,009 -0.07(-2.29%)
Jul 26, 2021 3.262 3.289 3.242 3.276 157,428 +0.02(+0.63%)
Jul 23, 2021 3.296 3.303 3.228 3.255 214,652 -0.03(-0.83%)
Jul 22, 2021 3.317 3.323 3.283 3.283 121,694 -0.03(-1.03%)
Jul 21, 2021 3.269 3.330 3.255 3.317 124,413 +0.05(+1.46%)
Jul 20, 2021 3.235 3.300 3.208 3.269 223,895 +0.05(+1.48%)
Jul 19, 2021 3.276 3.283 3.153 3.221 508,412 -0.07(-2.27%)
Jul 16, 2021 3.317 3.337 3.289 3.296 124,328 -0.01(-0.41%)
Jul 15, 2021 3.296 3.337 3.278 3.310 278,286 -0.01(-0.31%)
Jul 14, 2021 3.347 3.374 3.313 3.320 165,534 -0.02(-0.61%)
Jul 13, 2021 3.354 3.381 3.330 3.340 188,975 -0.01(-0.40%)
Jul 12, 2021 3.354 3.374 3.340 3.354 192,005 -0.01(-0.20%)
Jul 09, 2021 3.347 3.381 3.327 3.361 258,231 +0.01(+0.40%)
Jul 08, 2021 3.286 3.347 3.279 3.347 215,001 +0.03(+0.81%)
Jul 07, 2021 3.320 3.334 3.279 3.320 330,072 +0.01(+0.20%)
Jul 06, 2021 3.354 3.367 3.313 3.313 243,772 -0.02(-0.61%)
Jul 02, 2021 3.367 3.367 3.334 3.334 237,760 -0.01(-0.20%)
Jul 01, 2021 3.340 3.354 3.320 3.340 166,556 +0.02(+0.61%)
Jun 30, 2021 3.340 3.354 3.313 3.320 268,597 -0.01(-0.20%)
Jun 29, 2021 3.347 3.364 3.313 3.327 214,005 -0.02(-0.61%)
Jun 28, 2021 3.367 3.367 3.313 3.347 228,154 +0.00(+0.00%)
Jun 25, 2021 3.401 3.415 3.347 3.347 251,178 -0.05(-1.59%)
Jun 24, 2021 3.388 3.415 3.367 3.401 188,851 +0.01(+0.40%)
Jun 23, 2021 3.354 3.425 3.354 3.388 156,446 +0.03(+1.01%)
Jun 22, 2021 3.347 3.381 3.300 3.354 217,085 -0.02(-0.60%)
Jun 21, 2021 3.313 3.381 3.300 3.374 369,541 +0.07(+2.25%)
Jun 18, 2021 3.394 3.401 3.300 3.300 380,642 -0.10(-2.98%)
Jun 17, 2021 3.428 3.433 3.367 3.401 280,681 -0.03(-0.79%)
Jun 16, 2021 3.428 3.448 3.381 3.428 232,109 +0.01(+0.20%)
Jun 15, 2021 3.428 3.448 3.394 3.421 158,039 -0.01(-0.30%)
Jun 14, 2021 3.418 3.458 3.405 3.432 340,410 +0.03(+0.79%)
Jun 11, 2021 3.418 3.425 3.391 3.405 224,608 +0.00(+0.00%)
Jun 10, 2021 3.411 3.438 3.391 3.405 182,188 -0.01(-0.20%)
Jun 09, 2021 3.445 3.445 3.381 3.411 283,875 -0.03(-0.78%)
Jun 08, 2021 3.378 3.445 3.358 3.438 376,676 +0.05(+1.59%)
Jun 07, 2021 3.331 3.391 3.331 3.385 295,205 +0.07(+2.02%)
Jun 04, 2021 3.331 3.358 3.311 3.317 244,867 -0.01(-0.40%)
Jun 03, 2021 3.338 3.364 3.324 3.331 228,088 -0.01(-0.20%)
Jun 02, 2021 3.344 3.390 3.317 3.338 350,588 +0.01(+0.20%)
Jun 01, 2021 3.331 3.358 3.311 3.331 477,697 +0.02(+0.61%)
May 28, 2021 3.291 3.317 3.274 3.311 289,070 +0.03(+0.82%)
May 27, 2021 3.270 3.297 3.250 3.284 151,439 +0.00(+0.00%)
May 26, 2021 3.250 3.311 3.250 3.284 274,522 +0.06(+1.88%)
May 25, 2021 3.291 3.317 3.223 3.223 274,840 -0.08(-2.44%)
May 24, 2021 3.270 3.311 3.257 3.304 210,764 +0.03(+1.03%)
May 21, 2021 3.324 3.324 3.270 3.270 136,961 -0.03(-1.02%)
May 20, 2021 3.270 3.311 3.230 3.304 222,517 +0.03(+1.03%)
May 19, 2021 3.264 3.277 3.210 3.270 180,428 -0.01(-0.20%)
May 18, 2021 3.284 3.297 3.257 3.277 275,089 +0.00(+0.00%)
May 17, 2021 3.257 3.291 3.244 3.277 320,252 +0.02(+0.62%)
May 14, 2021 3.244 3.291 3.237 3.257 211,382 +0.01(+0.41%)
May 13, 2021 3.217 3.277 3.197 3.244 347,044 +0.06(+2.01%)
May 12, 2021 3.293 3.300 3.160 3.180 660,403 -0.12(-3.64%)
May 11, 2021 3.346 3.366 3.060 3.300 1,222,635 -0.09(-2.75%)
May 10, 2021 3.366 3.480 3.333 3.393 815,462 +0.06(+1.80%)
May 07, 2021 3.313 3.353 3.276 3.333 375,542 +0.03(+1.01%)
May 06, 2021 3.346 3.346 3.273 3.300 215,328 -0.05(-1.59%)
May 05, 2021 3.286 3.366 3.266 3.353 369,264 +0.05(+1.41%)
May 04, 2021 3.313 3.320 3.266 3.306 323,745 +0.00(+0.00%)
May 03, 2021 3.300 3.353 3.280 3.306 305,388 +0.01(+0.20%)
Apr 30, 2021 3.333 3.386 3.300 3.300 412,832 -0.03(-1.00%)
Apr 29, 2021 3.300 3.333 3.300 3.333 157,237 +0.01(+0.40%)
Apr 28, 2021 3.313 3.333 3.280 3.320 261,979 +0.03(+0.81%)
Apr 27, 2021 3.273 3.320 3.266 3.293 245,308 +0.02(+0.61%)
Apr 26, 2021 3.320 3.340 3.273 3.273 340,310 -0.05(-1.60%)
Apr 23, 2021 3.306 3.326 3.273 3.326 263,420 +0.03(+0.81%)
Apr 22, 2021 3.326 3.326 3.253 3.300 310,011 -0.01(-0.20%)
Apr 21, 2021 3.253 3.320 3.233 3.306 347,098 +0.05(+1.64%)
Apr 20, 2021 3.213 3.273 3.200 3.253 359,552 +0.05(+1.67%)
Apr 19, 2021 3.313 3.326 3.180 3.200 462,945 -0.10(-3.03%)
Apr 16, 2021 3.266 3.300 3.240 3.300 305,424 +0.03(+1.02%)
Apr 15, 2021 3.346 3.366 3.266 3.266 454,802 -0.08(-2.49%)
Apr 14, 2021 3.356 3.376 3.317 3.350 522,568 +0.00(+0.00%)
Apr 13, 2021 3.310 3.363 3.264 3.350 438,123 +0.06(+1.81%)
Apr 12, 2021 3.284 3.317 3.244 3.290 438,361 +0.01(+0.20%)
Apr 09, 2021 3.297 3.297 3.278 3.284 200,905 -0.01(-0.40%)
Apr 08, 2021 3.310 3.343 3.277 3.297 216,492 -0.01(-0.20%)
Apr 07, 2021 3.277 3.363 3.277 3.303 539,470 -0.01(-0.20%)
Apr 06, 2021 3.145 3.337 3.138 3.310 934,238 +0.19(+5.93%)
Apr 05, 2021 3.058 3.145 3.039 3.125 384,557 +0.09(+2.83%)
Apr 01, 2021 3.092 3.105 3.016 3.039 278,246 -0.03(-1.08%)
Mar 31, 2021 3.098 3.111 3.052 3.072 246,997 -0.01(-0.22%)
Mar 30, 2021 3.111 3.111 3.032 3.078 310,888 -0.01(-0.21%)
Mar 29, 2021 3.039 3.118 2.986 3.085 345,874 +0.07(+2.19%)
Mar 26, 2021 3.145 3.158 2.953 3.019 769,331 -0.13(-4.20%)
Mar 25, 2021 3.025 3.164 3.019 3.151 737,087 +0.14(+4.62%)
Mar 24, 2021 2.873 3.078 2.847 3.012 1,156,524 +0.17(+5.81%)
Mar 23, 2021 2.814 2.953 2.780 2.847 1,216,303 +0.10(+3.61%)
Mar 22, 2021 2.747 2.794 2.721 2.747 449,145 +0.03(+0.97%)
Mar 19, 2021 2.741 2.773 2.701 2.721 239,273 -0.02(-0.72%)
Mar 18, 2021 2.787 2.794 2.727 2.741 199,770 -0.04(-1.43%)
Mar 17, 2021 2.780 2.800 2.747 2.780 273,503 -0.02(-0.71%)
Mar 16, 2021 2.873 2.873 2.777 2.800 253,678 -0.04(-1.28%)
Mar 15, 2021 2.902 2.902 2.692 2.837 672,719 +0.02(+0.70%)
Mar 12, 2021 2.758 2.830 2.751 2.817 628,959 +0.08(+2.88%)
Mar 11, 2021 2.692 2.791 2.692 2.738 427,302 +0.05(+1.71%)
Mar 10, 2021 2.679 2.817 2.640 2.692 689,434 +0.01(+0.49%)
Mar 09, 2021 2.587 2.692 2.548 2.679 432,139 +0.09(+3.55%)
Mar 08, 2021 2.574 2.600 2.502 2.587 457,637 +0.05(+1.81%)
Mar 05, 2021 2.594 2.594 2.416 2.541 934,911 -0.02(-0.77%)
Mar 04, 2021 2.600 2.646 2.495 2.561 682,328 -0.05(-2.01%)
Mar 03, 2021 2.633 2.659 2.594 2.613 448,395 +0.00(+0.00%)
Mar 02, 2021 2.581 2.679 2.581 2.613 450,120 -0.03(-0.99%)
Mar 01, 2021 2.541 2.673 2.515 2.640 683,979 +0.13(+5.24%)
Feb 26, 2021 2.554 2.567 2.476 2.508 472,100 -0.03(-1.04%)
Feb 25, 2021 2.541 2.587 2.495 2.535 377,645 +0.03(+1.31%)
Feb 24, 2021 2.600 2.705 2.489 2.502 1,236,127 -0.11(-4.03%)
Feb 23, 2021 2.574 2.627 2.476 2.607 479,541 +0.01(+0.51%)
Feb 22, 2021 2.535 2.607 2.535 2.594 242,419 +0.04(+1.54%)
Feb 19, 2021 2.508 2.581 2.508 2.554 297,575 +0.05(+1.83%)
Feb 18, 2021 2.561 2.561 2.479 2.508 368,709 -0.02(-0.78%)
Feb 17, 2021 2.586 2.594 2.509 2.528 294,267 -0.04(-1.53%)
Feb 16, 2021 2.607 2.627 2.554 2.567 604,552 -0.01(-0.26%)
Feb 12, 2021 2.567 2.607 2.541 2.574 346,613 +0.02(+0.77%)
Feb 11, 2021 2.613 2.620 2.508 2.554 406,506 -0.04(-1.39%)
Feb 10, 2021 2.571 2.610 2.538 2.590 676,071 +0.02(+0.76%)
Feb 09, 2021 2.564 2.571 2.512 2.571 455,541 +0.02(+0.77%)
Feb 08, 2021 2.551 2.597 2.525 2.551 803,212 +0.01(+0.51%)
Feb 05, 2021 2.564 2.597 2.525 2.538 702,296 +0.00(+0.00%)
Feb 04, 2021 2.486 2.597 2.486 2.538 694,644 +0.07(+2.90%)
Feb 03, 2021 2.434 2.467 2.408 2.467 336,685 +0.05(+2.16%)
Feb 02, 2021 2.395 2.460 2.376 2.415 564,433 +0.03(+1.09%)
Feb 01, 2021 2.337 2.395 2.317 2.389 588,787 +0.09(+3.97%)
Jan 29, 2021 2.317 2.343 2.259 2.298 640,993 +0.03(+1.44%)
Jan 28, 2021 2.324 2.337 2.252 2.265 616,922 -0.06(-2.52%)
Jan 27, 2021 2.343 2.434 2.311 2.324 850,554 -0.05(-1.92%)
Jan 26, 2021 2.376 2.402 2.330 2.369 503,065 -0.01(-0.27%)
Jan 25, 2021 2.311 2.376 2.298 2.376 448,312 +0.07(+3.11%)
Jan 22, 2021 2.285 2.327 2.278 2.304 671,567 -0.01(-0.28%)
Jan 21, 2021 2.330 2.330 2.259 2.311 402,464 -0.02(-0.84%)
Jan 20, 2021 2.239 2.337 2.232 2.330 534,431 +0.10(+4.68%)
Jan 19, 2021 2.252 2.272 2.132 2.226 1,494,675 -0.03(-1.16%)
Jan 15, 2021 2.324 2.324 2.219 2.252 450,477 -0.07(-2.81%)
Jan 14, 2021 2.369 2.402 2.311 2.317 433,953 -0.04(-1.79%)
Jan 13, 2021 2.282 2.385 2.276 2.359 728,360 +0.08(+3.68%)
Jan 12, 2021 2.224 2.276 2.211 2.276 494,763 +0.07(+3.22%)
Jan 11, 2021 2.185 2.230 2.172 2.205 603,604 +0.01(+0.59%)
Jan 08, 2021 2.147 2.198 2.127 2.192 432,488 +0.06(+3.03%)
Jan 07, 2021 2.160 2.179 2.127 2.127 479,401 -0.02(-0.90%)
Jan 06, 2021 2.134 2.166 2.114 2.147 745,723 +0.01(+0.60%)
Jan 05, 2021 2.063 2.140 2.053 2.134 619,322 +0.08(+4.09%)
Jan 04, 2021 1.985 2.060 1.966 2.050 799,229 +0.08(+4.26%)
Dec 31, 2020 1.966 1.966 1.966 664,915 +0.03(+1.67%)
Dec 30, 2020 1.934 1.966 1.921 1.934 664,915 +0.00(+0.00%)
Dec 29, 2020 1.973 1.992 1.934 1.934 622,791 +0.00(+0.00%)
Dec 28, 2020 1.973 2.024 1.921 1.934 697,051 -0.04(-1.96%)
Dec 24, 2020 2.024 2.024 1.966 1.973 341,430 -0.06(-2.86%)
Dec 23, 2020 1.921 2.050 1.921 2.031 655,983 +0.10(+5.35%)
Dec 22, 2020 1.902 1.947 1.902 1.927 527,346 +0.02(+1.01%)
Dec 21, 2020 1.927 1.960 1.895 1.908 660,944 -0.05(-2.31%)
Dec 18, 2020 1.869 1.966 1.857 1.953 3,345,892 +0.08(+4.48%)
Dec 17, 2020 1.915 1.927 1.837 1.869 1,116,222 -0.03(-1.36%)
Dec 16, 2020 1.992 2.005 1.869 1.895 1,347,635 -0.08(-4.23%)
Dec 15, 2020 1.998 2.044 1.979 1.979 492,640 -0.00(-0.16%)
Dec 14, 2020 2.059 2.065 1.957 1.982 1,296,471 -0.07(-3.42%)
Dec 11, 2020 2.059 2.078 2.040 2.052 448,393 +0.01(+0.31%)
Dec 10, 2020 2.116 2.167 2.028 2.046 576,636 -0.08(-3.89%)
Dec 09, 2020 2.167 2.199 2.110 2.129 652,883 -0.03(-1.47%)
Dec 08, 2020 2.161 2.180 2.135 2.161 451,544 +0.00(+0.00%)
Dec 07, 2020 2.180 2.180 2.046 2.161 689,174 -0.02(-0.88%)
Dec 04, 2020 2.072 2.212 2.052 2.180 1,056,031 +0.13(+6.21%)
Dec 03, 2020 2.033 2.065 1.982 2.052 506,893 +0.04(+1.90%)
Dec 02, 2020 1.982 2.027 1.976 2.014 632,602 +0.02(+0.96%)
Dec 01, 2020 2.008 2.065 1.989 1.995 389,978 +0.01(+0.64%)
Nov 30, 2020 2.084 2.091 1.982 1.982 522,407 -0.10(-4.60%)
Nov 27, 2020 2.001 2.097 1.988 2.078 401,169 +0.10(+4.82%)
Nov 25, 2020 1.957 2.021 1.930 1.982 418,741 +0.03(+1.30%)
Nov 24, 2020 1.906 1.963 1.880 1.957 476,880 +0.08(+4.42%)
Nov 23, 2020 1.842 1.899 1.842 1.874 479,575 +0.06(+3.16%)
Nov 20, 2020 1.848 1.874 1.817 1.817 323,351 -0.04(-2.06%)
Nov 19, 2020 1.829 1.874 1.829 1.855 254,500 +0.04(+2.46%)
Nov 18, 2020 1.797 1.868 1.797 1.810 368,451 +0.01(+0.35%)
Nov 17, 2020 1.791 1.823 1.791 1.804 242,584 -0.01(-0.70%)
Nov 16, 2020 1.804 1.855 1.804 1.817 373,806 -0.01(-0.35%)
Nov 13, 2020 1.785 1.842 1.772 1.823 436,940 +0.04(+2.14%)
Nov 12, 2020 1.797 1.817 1.753 1.785 454,766 -0.01(-0.53%)
Nov 11, 2020 1.750 1.826 1.719 1.794 683,453 +0.06(+3.64%)
Nov 10, 2020 1.681 1.750 1.668 1.731 536,704 +0.05(+3.00%)
Nov 09, 2020 1.637 1.687 1.631 1.681 740,669 +0.09(+5.53%)
Nov 06, 2020 1.624 1.637 1.586 1.593 376,612 -0.03(-1.94%)
Nov 05, 2020 1.618 1.637 1.605 1.624 322,714 +0.01(+0.78%)
Nov 04, 2020 1.593 1.618 1.580 1.612 119,323 +0.02(+1.19%)
Nov 03, 2020 1.612 1.637 1.593 1.593 221,075 -0.01(-0.78%)
Nov 02, 2020 1.599 1.624 1.580 1.605 282,663 +0.03(+2.00%)
Oct 30, 2020 1.536 1.593 1.530 1.574 399,962 +0.05(+3.31%)
Oct 29, 2020 1.530 1.536 1.486 1.524 240,832 -0.01(-0.41%)
Oct 28, 2020 1.530 1.574 1.517 1.530 432,587 -0.04(-2.41%)
Oct 27, 2020 1.574 1.574 1.549 1.568 271,401 +0.01(+0.40%)
Oct 26, 2020 1.568 1.580 1.542 1.561 254,571 -0.03(-1.59%)
Oct 23, 2020 1.599 1.599 1.574 1.586 94,192 +0.01(+0.40%)
Oct 22, 2020 1.580 1.599 1.574 1.580 214,165 -0.01(-0.40%)
Oct 21, 2020 1.612 1.612 1.549 1.586 541,004 -0.02(-1.18%)
Oct 20, 2020 1.618 1.631 1.586 1.605 150,460 -0.02(-1.16%)
Oct 19, 2020 1.618 1.628 1.568 1.624 441,628 +0.01(+0.39%)
Oct 16, 2020 1.618 1.631 1.593 1.618 302,275 -0.01(-0.39%)
Oct 15, 2020 1.631 1.631 1.586 1.624 430,171 -0.01(-0.58%)
Oct 14, 2020 1.609 1.646 1.603 1.634 460,581 +0.03(+1.94%)
Oct 13, 2020 1.615 1.615 1.590 1.603 206,622 +0.00(+0.00%)
Oct 12, 2020 1.596 1.615 1.590 1.603 299,049 +0.01(+0.39%)
Oct 09, 2020 1.596 1.609 1.583 1.596 256,286 +0.02(+1.58%)
Oct 08, 2020 1.590 1.609 1.572 1.572 251,498 -0.02(-1.17%)
Oct 07, 2020 1.590 1.596 1.578 1.590 228,154 +0.01(+0.39%)
Oct 06, 2020 1.584 1.609 1.565 1.584 314,858 -0.02(-1.54%)
Oct 05, 2020 1.590 1.609 1.572 1.609 222,819 +0.02(+1.17%)
Oct 02, 2020 1.547 1.603 1.541 1.590 201,229 +0.01(+0.79%)
Oct 01, 2020 1.547 1.584 1.547 1.578 248,734 +0.04(+2.83%)
Sep 30, 2020 1.572 1.603 1.528 1.534 350,455 -0.02(-1.59%)
Sep 29, 2020 1.590 1.590 1.534 1.559 235,028 -0.04(-2.33%)
Sep 28, 2020 1.491 1.596 1.491 1.596 534,929 +0.16(+11.25%)
Sep 25, 2020 1.441 1.478 1.435 1.435 253,227 +0.01(+0.43%)
Sep 24, 2020 1.485 1.509 1.423 1.429 699,891 -0.06(-4.17%)
Sep 23, 2020 1.559 1.574 1.491 1.491 324,736 -0.07(-4.38%)
Sep 22, 2020 1.547 1.578 1.547 1.559 174,818 +0.01(+0.80%)
Sep 21, 2020 1.572 1.578 1.547 1.547 272,426 -0.04(-2.35%)
Sep 18, 2020 1.559 1.590 1.553 1.584 603,206 +0.03(+2.00%)
Sep 17, 2020 1.553 1.565 1.553 1.553 299,853 +0.00(+0.00%)
Sep 16, 2020 1.578 1.578 1.553 1.553 277,185 -0.04(-2.34%)
Sep 15, 2020 1.609 1.609 1.559 1.590 395,062 -0.00(-0.20%)
Sep 14, 2020 1.575 1.606 1.563 1.593 499,219 +0.01(+0.39%)
Sep 11, 2020 1.569 1.587 1.550 1.587 228,289 +0.04(+2.37%)
Sep 10, 2020 1.544 1.587 1.538 1.550 369,194 +0.02(+1.20%)
Sep 09, 2020 1.557 1.563 1.532 1.532 353,086 -0.01(-0.79%)
Sep 08, 2020 1.569 1.581 1.526 1.544 318,275 +0.00(+0.00%)
Sep 04, 2020 1.563 1.581 1.532 1.544 313,469 +0.00(+0.00%)
Sep 03, 2020 1.581 1.606 1.544 1.544 402,076 -0.04(-2.33%)
Sep 02, 2020 1.606 1.612 1.575 1.581 502,714 -0.02(-1.53%)
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.