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 )

2.000 +0.170 (+9.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 31, 2022 3.675 3.825 3.625 3.800 14,278 +0.12(+3.40%)
Oct 28, 2022 3.625 3.750 3.600 3.675 10,285 +0.05(+1.38%)
Oct 27, 2022 3.600 3.850 3.600 3.625 6,906 -0.05(-1.36%)
Oct 26, 2022 3.775 3.825 3.651 3.675 17,874 -0.12(-3.29%)
Oct 25, 2022 3.700 3.800 3.625 3.800 27,154 +0.25(+7.04%)
Oct 24, 2022 3.475 3.625 3.425 3.550 28,083 +0.21(+6.37%)
Oct 21, 2022 3.350 3.402 3.250 3.337 7,392 -0.14(-3.96%)
Oct 20, 2022 3.475 3.550 3.325 3.475 17,378 -0.02(-0.71%)
Oct 19, 2022 3.425 3.600 3.188 3.500 59,362 +0.08(+2.19%)
Oct 18, 2022 3.250 3.450 3.250 3.425 29,956 +0.15(+4.58%)
Oct 17, 2022 3.125 3.375 3.025 3.275 152,383 +0.15(+4.80%)
Oct 14, 2022 3.725 3.825 2.950 3.125 313,391 -0.58(-15.54%)
Oct 13, 2022 4.400 4.600 3.650 3.700 1,321,762 -0.05(-1.33%)
Oct 12, 2022 3.625 3.809 3.625 3.750 44,480 +0.10(+2.74%)
Oct 11, 2022 3.650 3.750 3.600 3.650 25,283 +0.00(+0.00%)
Oct 10, 2022 3.850 3.850 3.450 3.650 62,845 -0.12(-3.31%)
Oct 07, 2022 4.425 4.425 3.725 3.775 141,316 -0.70(-15.64%)
Oct 06, 2022 4.850 5.675 4.037 4.475 2,328,698 +0.32(+7.83%)
Oct 05, 2022 4.175 4.300 4.150 4.150 6,508 +0.05(+1.22%)
Oct 04, 2022 4.075 4.175 4.075 4.100 4,251 +0.07(+1.86%)
Oct 03, 2022 4.175 4.175 3.875 4.025 4,410 +0.15(+3.87%)
Sep 30, 2022 4.250 4.250 3.725 3.875 13,719 +0.12(+3.33%)
Sep 29, 2022 3.825 4.025 3.600 3.750 16,869 -0.09(-2.25%)
Sep 28, 2022 3.875 3.875 3.675 3.837 3,715 +0.24(+6.56%)
Sep 27, 2022 3.675 4.000 3.539 3.600 14,162 -0.07(-2.00%)
Sep 26, 2022 3.775 3.781 3.525 3.674 5,925 -0.08(-2.03%)
Sep 23, 2022 4.075 4.075 3.625 3.750 24,178 -0.38(-9.09%)
Sep 22, 2022 4.325 4.436 4.000 4.125 25,292 -0.10(-2.37%)
Sep 21, 2022 5.525 5.525 3.950 4.225 150,299 -1.20(-22.12%)
Sep 20, 2022 5.750 5.772 5.425 5.425 2,186 -0.17(-3.12%)
Sep 19, 2022 5.625 5.798 5.600 5.600 3,396 -0.10(-1.75%)
Sep 16, 2022 5.875 6.175 5.650 5.700 9,767 -0.35(-5.79%)
Sep 15, 2022 6.300 6.300 5.774 6.050 3,225 +0.10(+1.68%)
Sep 14, 2022 6.000 6.150 5.900 5.950 6,592 -0.05(-0.83%)
Sep 13, 2022 6.200 6.200 6.000 6.000 2,094 -0.28(-4.38%)
Sep 12, 2022 5.950 6.625 5.950 6.275 12,476 +0.18(+2.87%)
Sep 09, 2022 6.000 6.125 5.925 6.100 1,840 +0.20(+3.39%)
Sep 08, 2022 5.875 5.900 5.750 5.900 1,876 +0.04(+0.64%)
Sep 07, 2022 5.750 5.900 5.750 5.862 4,307 -0.04(-0.64%)
Sep 06, 2022 6.325 6.325 5.850 5.900 3,727 -0.22(-3.67%)
Sep 02, 2022 6.000 6.275 6.000 6.125 6,394 +0.00(+0.00%)
Sep 01, 2022 5.975 6.525 5.725 6.125 6,350 +0.05(+0.82%)
Aug 31, 2022 5.800 6.075 5.800 6.075 7,340 +0.30(+5.19%)
Aug 30, 2022 5.975 5.975 5.625 5.775 6,347 -0.15(-2.53%)
Aug 29, 2022 6.000 6.075 5.825 5.925 6,696 +0.20(+3.49%)
Aug 26, 2022 6.125 6.188 5.650 5.725 13,229 -0.23(-3.78%)
Aug 25, 2022 6.025 6.025 5.747 5.950 5,608 +0.05(+0.85%)
Aug 24, 2022 6.000 6.075 5.750 5.900 11,592 -0.17(-2.88%)
Aug 23, 2022 6.225 6.250 6.025 6.075 10,232 -0.22(-3.57%)
Aug 22, 2022 6.150 6.425 6.103 6.300 22,532 +0.17(+2.86%)
Aug 19, 2022 6.400 6.400 6.025 6.125 9,396 -0.42(-6.49%)
Aug 18, 2022 6.475 6.975 6.475 6.550 11,136 +0.10(+1.55%)
Aug 17, 2022 6.625 6.625 6.450 6.450 6,028 +0.00(+0.00%)
Aug 16, 2022 6.575 6.750 6.412 6.450 9,051 -0.05(-0.77%)
Aug 15, 2022 6.700 6.775 6.500 6.500 5,551 -0.08(-1.14%)
Aug 12, 2022 6.550 6.825 6.500 6.575 9,255 -0.12(-1.87%)
Aug 11, 2022 6.600 6.843 6.479 6.700 16,146 +0.28(+4.28%)
Aug 10, 2022 6.650 6.750 6.322 6.425 6,359 -0.12(-1.91%)
Aug 09, 2022 6.625 6.725 6.550 6.550 3,858 -0.12(-1.87%)
Aug 08, 2022 6.525 6.725 6.450 6.675 16,956 +0.08(+1.14%)
Aug 05, 2022 6.575 6.600 6.386 6.600 3,980 +0.02(+0.38%)
Aug 04, 2022 6.375 7.000 6.350 6.575 34,928 +0.19(+2.94%)
Aug 03, 2022 6.550 6.550 6.325 6.388 16,860 +0.06(+0.99%)
Aug 02, 2022 6.325 6.475 6.250 6.325 4,625 +0.03(+0.40%)
Aug 01, 2022 6.350 6.350 6.175 6.300 4,201 +0.05(+0.80%)
Jul 29, 2022 6.348 6.348 6.068 6.250 4,248 +0.12(+2.04%)
Jul 28, 2022 6.125 6.250 6.025 6.125 4,986 +0.15(+2.51%)
Jul 27, 2022 5.975 6.106 5.750 5.975 14,752 +0.12(+2.14%)
Jul 26, 2022 6.100 6.375 5.775 5.850 18,998 -0.11(-1.89%)
Jul 25, 2022 6.175 6.250 5.925 5.963 7,198 -0.24(-3.83%)
Jul 22, 2022 6.263 6.263 6.075 6.200 4,514 +0.03(+0.40%)
Jul 21, 2022 6.225 6.300 5.975 6.175 24,886 -0.16(-2.56%)
Jul 20, 2022 6.125 6.375 6.125 6.338 16,300 +0.21(+3.47%)
Jul 19, 2022 6.125 6.225 6.025 6.125 7,692 +0.10(+1.66%)
Jul 18, 2022 6.050 6.175 5.900 6.025 14,368 +0.05(+0.84%)
Jul 15, 2022 6.125 6.410 5.969 5.975 10,249 -0.05(-0.83%)
Jul 14, 2022 6.200 6.350 5.900 6.025 15,518 -0.22(-3.60%)
Jul 13, 2022 6.075 6.450 6.000 6.250 16,992 +0.00(+0.00%)
Jul 12, 2022 6.550 6.675 6.138 6.250 82,487 +0.10(+1.63%)
Jul 11, 2022 6.075 6.250 6.050 6.150 22,609 +0.03(+0.41%)
Jul 08, 2022 6.050 6.225 6.037 6.125 7,754 +0.04(+0.62%)
Jul 07, 2022 6.025 6.250 6.025 6.088 10,973 +0.09(+1.46%)
Jul 06, 2022 5.875 6.025 5.675 6.000 6,125 +0.05(+0.84%)
Jul 05, 2022 6.000 6.000 5.790 5.950 8,043 -0.08(-1.24%)
Jul 01, 2022 6.175 6.600 5.625 6.025 25,852 -0.20(-3.21%)
Jun 30, 2022 6.425 6.585 6.100 6.225 53,518 -0.35(-5.32%)
Jun 29, 2022 6.800 6.800 6.275 6.575 35,697 -0.12(-1.87%)
Jun 28, 2022 7.325 7.353 6.100 6.700 55,152 -0.40(-5.63%)
Jun 27, 2022 7.200 7.200 6.850 7.100 29,380 +0.32(+4.80%)
Jun 24, 2022 6.925 7.250 6.775 6.775 40,476 +0.50(+7.97%)
Jun 23, 2022 6.875 6.875 6.250 6.275 41,454 -0.38(-5.64%)
Jun 22, 2022 6.150 7.050 6.100 6.650 121,015 +0.50(+8.13%)
Jun 21, 2022 6.700 6.750 6.000 6.150 14,494 +0.00(+0.00%)
Jun 17, 2022 6.500 6.600 6.000 6.150 25,882 -0.25(-3.91%)
Jun 16, 2022 6.650 7.000 6.350 6.400 6,626 -0.10(-1.54%)
Jun 15, 2022 6.450 6.550 6.150 6.500 9,652 +0.15(+2.36%)
Jun 14, 2022 6.950 7.050 6.250 6.350 10,287 -0.17(-2.61%)
Jun 13, 2022 6.750 7.000 6.400 6.520 11,957 -0.48(-6.86%)
Jun 10, 2022 7.050 7.500 6.800 7.000 16,181 -0.05(-0.71%)
Jun 09, 2022 7.300 7.500 7.000 7.050 12,333 -0.20(-2.76%)
Jun 08, 2022 7.400 7.700 7.200 7.250 21,267 -0.20(-2.68%)
Jun 07, 2022 7.600 7.800 7.450 7.450 5,302 -0.40(-5.10%)
Jun 06, 2022 8.200 8.200 7.750 7.850 4,651 -0.30(-3.68%)
Jun 03, 2022 7.950 8.200 7.750 8.150 6,970 +0.15(+1.88%)
Jun 02, 2022 8.150 8.200 7.800 8.000 13,548 -0.20(-2.44%)
Jun 01, 2022 7.900 8.200 7.900 8.200 5,066 +0.25(+3.14%)
May 31, 2022 7.900 8.041 7.650 7.950 14,037 +0.05(+0.63%)
May 27, 2022 7.700 7.900 7.600 7.900 5,818 +0.15(+1.94%)
May 26, 2022 7.700 7.750 7.502 7.750 5,810 +0.25(+3.33%)
May 25, 2022 7.550 7.700 7.400 7.500 5,138 +0.05(+0.67%)
May 24, 2022 7.450 7.695 7.415 7.450 4,246 -0.20(-2.61%)
May 23, 2022 7.400 7.700 7.300 7.650 5,646 +0.15(+2.00%)
May 20, 2022 7.550 7.800 7.250 7.500 7,035 +0.00(+0.00%)
May 19, 2022 7.500 7.850 7.400 7.500 7,135 +0.25(+3.45%)
May 18, 2022 7.450 7.850 7.200 7.250 4,279 -0.33(-4.29%)
May 17, 2022 7.650 7.950 7.500 7.575 10,241 +0.12(+1.68%)
May 16, 2022 7.350 7.500 7.250 7.450 4,790 +0.10(+1.36%)
May 13, 2022 7.100 7.450 7.100 7.350 12,111 +0.45(+6.52%)
May 12, 2022 7.200 7.350 6.650 6.900 19,131 -0.30(-4.17%)
May 11, 2022 7.500 8.100 7.101 7.200 50,664 -0.30(-4.00%)
May 10, 2022 7.850 7.941 7.000 7.500 21,290 -0.15(-1.96%)
May 09, 2022 8.350 8.450 7.500 7.650 25,416 -0.85(-10.00%)
May 06, 2022 8.400 8.725 8.095 8.500 10,645 +0.00(+0.00%)
May 05, 2022 8.750 8.800 8.100 8.500 10,353 -0.60(-6.59%)
May 04, 2022 8.550 9.150 8.450 9.100 27,841 +0.35(+4.00%)
May 03, 2022 8.500 8.900 8.500 8.750 17,594 +0.15(+1.74%)
May 02, 2022 8.650 8.745 8.101 8.600 11,201 -0.15(-1.71%)
Apr 29, 2022 8.450 9.050 8.450 8.750 28,462 +0.35(+4.17%)
Apr 28, 2022 8.550 8.800 8.050 8.400 46,824 +0.10(+1.20%)
Apr 27, 2022 8.850 9.750 8.100 8.300 151,854 -0.50(-5.68%)
Apr 26, 2022 10.05 10.40 8.150 8.800 296,262 -1.40(-13.73%)
Apr 25, 2022 9.750 13.30 9.650 10.20 1,260,228 +0.25(+2.51%)
Apr 22, 2022 10.15 10.40 9.650 9.950 11,596 -0.25(-2.45%)
Apr 21, 2022 10.50 10.60 10.10 10.20 10,564 -0.30(-2.86%)
Apr 20, 2022 10.75 11.05 10.30 10.50 29,552 -0.25(-2.33%)
Apr 19, 2022 10.75 10.95 10.50 10.75 15,956 +0.05(+0.47%)
Apr 18, 2022 10.75 10.85 10.25 10.70 9,785 -0.05(-0.47%)
Apr 14, 2022 11.00 11.45 10.50 10.75 21,419 -0.05(-0.46%)
Apr 13, 2022 10.90 11.05 10.70 10.80 17,167 -0.05(-0.46%)
Apr 12, 2022 11.05 11.40 10.70 10.85 20,425 -0.10(-0.91%)
Apr 11, 2022 11.10 11.34 10.80 10.95 18,608 -0.35(-3.10%)
Apr 08, 2022 11.65 11.80 11.10 11.30 32,628 -0.15(-1.31%)
Apr 07, 2022 12.10 12.50 10.90 11.45 86,793 -0.60(-4.98%)
Apr 06, 2022 12.40 12.85 11.85 12.05 71,331 -0.50(-3.98%)
Apr 05, 2022 13.25 13.40 12.45 12.55 64,527 -0.70(-5.28%)
Apr 04, 2022 13.85 15.00 12.75 13.25 394,534 -0.80(-5.69%)
Apr 01, 2022 12.85 14.85 12.85 14.05 134,071 +1.25(+9.77%)
Mar 31, 2022 13.45 13.65 12.80 12.80 29,864 -0.70(-5.19%)
Mar 30, 2022 13.75 14.05 13.25 13.50 28,459 -0.50(-3.57%)
Mar 29, 2022 14.40 14.40 13.70 14.00 23,719 -0.10(-0.71%)
Mar 28, 2022 13.70 14.20 13.60 14.10 34,647 +0.20(+1.44%)
Mar 25, 2022 14.50 14.50 13.30 13.90 48,091 -0.35(-2.46%)
Mar 24, 2022 13.60 15.05 13.55 14.25 154,438 +0.65(+4.78%)
Mar 23, 2022 14.05 14.20 13.50 13.60 36,425 -0.50(-3.55%)
Mar 22, 2022 13.60 14.15 13.10 14.10 107,578 +0.35(+2.55%)
Mar 21, 2022 13.75 14.00 13.25 13.75 67,565 -0.25(-1.79%)
Mar 18, 2022 13.25 14.25 13.25 14.00 34,216 +0.50(+3.70%)
Mar 17, 2022 13.30 13.80 12.98 13.50 35,039 +0.85(+6.72%)
Mar 16, 2022 13.15 13.18 11.87 12.65 89,381 +0.25(+2.02%)
Mar 15, 2022 12.80 12.95 11.86 12.40 30,761 +0.00(+0.00%)
Mar 14, 2022 12.80 13.25 12.15 12.40 52,483 -0.55(-4.25%)
Mar 11, 2022 13.10 13.10 12.75 12.95 21,308 +0.15(+1.17%)
Mar 10, 2022 13.15 13.30 12.40 12.80 42,567 -0.60(-4.48%)
Mar 09, 2022 14.00 14.75 13.00 13.40 106,842 -0.10(-0.74%)
Mar 08, 2022 12.75 13.66 12.40 13.50 168,303 +1.30(+10.66%)
Mar 07, 2022 12.60 13.03 12.15 12.20 32,279 -0.95(-7.22%)
Mar 04, 2022 14.05 14.07 12.80 13.15 31,910 -1.05(-7.39%)
Mar 03, 2022 14.35 14.70 13.85 14.20 34,127 -0.25(-1.73%)
Mar 02, 2022 14.85 15.75 14.30 14.45 41,846 -0.10(-0.69%)
Mar 01, 2022 15.55 15.80 14.55 14.55 26,851 -1.15(-7.32%)
Feb 28, 2022 15.95 16.80 15.55 15.70 48,097 -0.50(-3.09%)
Feb 25, 2022 15.65 16.60 15.70 16.20 97,226 +0.85(+5.54%)
Feb 24, 2022 14.25 16.45 14.05 15.35 118,995 +0.10(+0.66%)
Feb 23, 2022 15.50 15.50 14.85 15.25 15,133 +0.05(+0.33%)
Feb 22, 2022 15.50 16.35 15.10 15.20 29,141 -0.85(-5.30%)
Feb 18, 2022 16.05 0 +0.25(+1.58%)
Feb 17, 2022 16.10 16.50 15.55 15.80 10,645 -0.65(-3.95%)
Feb 16, 2022 16.90 16.90 16.35 16.45 13,846 -0.30(-1.79%)
Feb 15, 2022 16.85 16.90 16.40 16.75 21,431 +0.50(+3.08%)
Feb 14, 2022 16.20 16.89 16.05 16.25 8,098 -0.35(-2.11%)
Feb 11, 2022 17.05 17.35 16.15 16.60 23,251 -0.62(-3.63%)
Feb 10, 2022 17.10 17.80 17.00 17.23 14,251 -0.17(-1.01%)
Feb 09, 2022 17.70 17.95 17.20 17.40 12,996 -0.05(-0.29%)
Feb 08, 2022 17.40 17.65 16.90 17.45 22,067 -0.35(-1.97%)
Feb 07, 2022 17.25 18.10 17.20 17.80 33,860 +0.80(+4.71%)
Feb 04, 2022 16.95 17.25 16.50 17.00 25,092 +0.30(+1.80%)
Feb 03, 2022 17.00 16.65 16.70 24,822 -0.60(-3.47%)
Feb 02, 2022 18.50 18.55 16.95 17.30 42,996 -0.90(-4.95%)
Feb 01, 2022 17.55 18.55 17.15 18.20 71,215 +0.40(+2.25%)
Jan 31, 2022 18.20 17.80 443,826 +1.55(+9.54%)
Jan 28, 2022 16.20 16.70 15.83 16.25 17,575 +0.00(+0.00%)
Jan 27, 2022 17.50 17.50 16.10 16.25 28,199 -1.15(-6.61%)
Jan 26, 2022 17.80 17.85 16.95 17.40 32,763 +0.05(+0.29%)
Jan 25, 2022 17.65 17.85 16.95 17.35 27,116 +0.15(+0.87%)
Jan 24, 2022 16.90 17.20 15.80 17.20 44,834 -0.60(-3.37%)
Jan 21, 2022 17.90 18.00 16.95 17.80 65,789 -0.40(-2.20%)
Jan 20, 2022 19.25 19.70 17.90 18.20 77,428 -0.75(-3.96%)
Jan 19, 2022 19.30 19.80 18.55 18.95 51,475 -0.25(-1.30%)
Jan 18, 2022 20.25 20.28 19.00 19.20 57,909 -0.75(-3.76%)
Jan 14, 2022 19.95 0 -1.65(-7.64%)
Jan 13, 2022 23.00 23.30 21.00 21.60 223,792 -0.75(-3.36%)
Jan 12, 2022 21.65 22.65 21.32 22.35 39,551 +0.70(+3.23%)
Jan 11, 2022 21.15 22.40 21.00 21.65 51,791 +0.55(+2.61%)
Jan 10, 2022 20.75 21.30 20.40 21.10 21,072 -0.55(-2.54%)
Jan 07, 2022 21.55 21.95 20.95 21.65 52,863 +1.15(+5.61%)
Jan 06, 2022 20.75 20.77 19.66 20.50 65,484 -0.05(-0.24%)
Jan 05, 2022 20.95 21.35 20.19 20.55 32,941 -0.85(-3.97%)
Jan 04, 2022 21.45 21.45 20.30 21.40 68,245 +1.05(+5.16%)
Jan 03, 2022 20.25 20.90 19.40 20.35 133,588 +0.70(+3.56%)
Dec 31, 2021 19.70 20.10 19.30 19.65 54,217 -0.25(-1.26%)
Dec 30, 2021 20.80 21.15 19.70 19.90 104,459 -0.15(-0.75%)
Dec 29, 2021 20.20 23.40 19.50 20.05 365,305 -0.25(-1.23%)
Dec 28, 2021 20.55 20.70 19.85 20.30 34,962 -0.25(-1.22%)
Dec 27, 2021 21.00 21.35 20.45 20.55 36,892 -0.50(-2.38%)
Dec 23, 2021 21.10 21.43 20.60 21.05 22,146 -0.10(-0.47%)
Dec 22, 2021 21.25 21.75 20.90 21.15 27,539 +0.00(+0.00%)
Dec 21, 2021 21.20 21.55 20.80 21.15 27,464 +0.35(+1.68%)
Dec 20, 2021 21.50 21.57 20.70 20.80 33,903 -0.70(-3.26%)
Dec 17, 2021 21.15 21.95 21.00 21.50 16,193 -0.15(-0.69%)
Dec 16, 2021 22.75 22.79 21.50 21.65 18,755 -1.10(-4.84%)
Dec 15, 2021 22.00 22.95 21.43 22.75 22,453 +0.65(+2.94%)
Dec 14, 2021 22.50 22.86 21.40 22.10 18,668 +0.15(+0.68%)
Dec 13, 2021 23.75 23.90 21.95 21.95 40,406 -1.65(-6.99%)
Dec 10, 2021 24.55 24.70 23.40 23.60 20,250 -0.15(-0.63%)
Dec 09, 2021 24.40 24.85 23.60 23.75 27,348 -0.60(-2.46%)
Dec 08, 2021 23.65 24.50 23.58 24.35 24,166 +1.25(+5.41%)
Dec 07, 2021 22.60 23.25 22.50 23.10 33,982 +0.80(+3.59%)
Dec 06, 2021 22.50 22.55 21.20 22.30 62,805 -0.25(-1.11%)
Dec 03, 2021 24.15 24.27 21.96 22.55 64,548 -1.65(-6.82%)
Dec 02, 2021 24.15 24.95 23.65 24.20 31,521 +0.35(+1.47%)
Dec 01, 2021 23.70 24.85 23.35 23.85 40,708 +0.20(+0.85%)
Nov 30, 2021 24.70 25.00 23.30 23.65 94,222 -1.35(-5.40%)
Nov 29, 2021 25.40 25.60 24.65 25.00 62,013 -0.40(-1.57%)
Nov 26, 2021 25.10 25.60 24.50 25.40 21,072 -0.45(-1.74%)
Nov 24, 2021 24.65 26.20 24.15 25.85 52,746 +1.20(+4.87%)
Nov 23, 2021 25.00 25.55 24.20 24.65 108,223 +0.25(+1.02%)
Nov 22, 2021 26.75 26.75 24.20 24.40 132,718 -1.90(-7.22%)
Nov 19, 2021 26.60 27.02 26.02 26.30 73,466 -0.20(-0.75%)
Nov 18, 2021 28.50 26.60 26.35 26.50 94,294 -1.85(-6.53%)
Nov 17, 2021 29.35 29.70 28.30 28.35 62,508 -1.25(-4.22%)
Nov 16, 2021 28.90 31.10 28.50 29.60 179,456 +0.55(+1.89%)
Nov 15, 2021 29.35 29.70 28.72 29.05 37,057 -0.45(-1.53%)
Nov 12, 2021 27.90 29.85 27.80 29.50 197,037 +1.60(+5.73%)
Nov 11, 2021 28.35 28.65 27.60 27.90 61,960 -0.75(-2.62%)
Nov 10, 2021 29.95 28.05 28.65 193,516 -0.55(-1.88%)
Nov 09, 2021 28.75 29.45 27.50 29.20 188,147 +0.30(+1.04%)
Nov 08, 2021 28.50 29.15 28.00 28.90 80,516 +0.35(+1.23%)
Nov 05, 2021 29.15 29.45 27.75 28.55 114,267 -0.55(-1.89%)
Nov 04, 2021 29.95 29.95 28.60 29.10 132,811 -0.50(-1.69%)
Nov 03, 2021 30.35 30.70 29.55 29.60 133,423 -0.95(-3.11%)
Nov 02, 2021 30.20 34.25 29.75 30.55 473,630 +0.15(+0.49%)
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.