Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inseego Corp (NQ: INSG )

3.850 +0.320 (+9.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2021 8.970 9.070 8.650 8.690 875,882 -0.34(-3.77%)
Jul 29, 2021 8.800 9.210 8.740 9.030 1,787,157 +0.24(+2.73%)
Jul 28, 2021 8.390 8.845 8.310 8.790 983,680 +0.44(+5.27%)
Jul 27, 2021 8.420 8.490 7.970 8.350 1,867,034 -0.13(-1.53%)
Jul 26, 2021 8.500 8.650 8.410 8.480 744,028 -0.04(-0.47%)
Jul 23, 2021 8.660 8.680 8.370 8.520 800,240 -0.05(-0.58%)
Jul 22, 2021 8.760 8.760 8.500 8.570 914,770 -0.24(-2.72%)
Jul 21, 2021 8.510 8.820 8.510 8.810 900,176 +0.33(+3.89%)
Jul 20, 2021 8.480 8.570 8.150 8.480 1,293,239 +0.06(+0.71%)
Jul 19, 2021 8.220 8.530 8.170 8.420 1,298,977 -0.03(-0.36%)
Jul 16, 2021 8.450 8.579 8.337 8.450 1,186,082 +0.05(+0.60%)
Jul 15, 2021 8.520 8.770 8.260 8.400 1,474,598 -0.17(-1.98%)
Jul 14, 2021 8.870 8.935 8.520 8.570 2,207,146 -0.30(-3.38%)
Jul 13, 2021 9.220 9.220 8.840 8.870 1,240,427 -0.37(-4.00%)
Jul 12, 2021 9.430 9.500 9.102 9.240 663,983 -0.24(-2.53%)
Jul 09, 2021 9.386 9.510 9.230 9.480 711,147 +0.07(+0.74%)
Jul 08, 2021 8.910 9.450 8.870 9.410 901,080 +0.12(+1.29%)
Jul 07, 2021 9.510 9.650 9.200 9.290 1,063,419 -0.27(-2.82%)
Jul 06, 2021 9.490 9.650 9.400 9.560 782,385 +0.02(+0.21%)
Jul 02, 2021 9.710 9.870 9.505 9.540 981,205 -0.15(-1.55%)
Jul 01, 2021 10.08 10.26 9.680 9.690 1,772,701 -0.40(-3.96%)
Jun 30, 2021 10.22 10.24 10.05 10.09 852,286 -0.22(-2.13%)
Jun 29, 2021 10.52 10.52 10.14 10.31 959,908 -0.21(-2.00%)
Jun 28, 2021 10.47 10.60 10.34 10.52 1,164,742 +0.05(+0.48%)
Jun 25, 2021 10.55 10.71 10.45 10.47 4,477,875 -0.08(-0.76%)
Jun 24, 2021 10.47 10.69 10.36 10.55 1,574,308 +0.15(+1.44%)
Jun 23, 2021 10.26 10.47 10.20 10.40 1,068,566 +0.14(+1.36%)
Jun 22, 2021 10.04 10.29 9.980 10.26 941,796 +0.20(+1.99%)
Jun 21, 2021 10.21 10.22 9.850 10.06 1,328,791 -0.13(-1.28%)
Jun 18, 2021 10.47 10.58 10.04 10.19 2,540,743 -0.36(-3.41%)
Jun 17, 2021 9.960 10.99 9.960 10.55 2,472,481 +0.49(+4.87%)
Jun 16, 2021 9.830 10.12 9.780 10.06 1,447,683 +0.14(+1.41%)
Jun 15, 2021 10.32 10.37 9.875 9.920 1,637,255 -0.45(-4.34%)
Jun 14, 2021 10.49 10.65 10.34 10.37 1,094,348 -0.10(-0.96%)
Jun 11, 2021 10.27 10.52 10.23 10.47 995,973 +0.19(+1.85%)
Jun 10, 2021 10.40 10.67 10.20 10.28 1,531,140 -0.24(-2.28%)
Jun 09, 2021 10.62 10.79 10.42 10.52 2,373,620 +0.08(+0.77%)
Jun 08, 2021 10.25 10.48 10.05 10.44 2,154,578 +0.33(+3.26%)
Jun 07, 2021 9.700 10.17 9.610 10.11 2,106,880 +0.45(+4.66%)
Jun 04, 2021 9.630 9.790 9.340 9.660 1,712,792 +0.09(+0.94%)
Jun 03, 2021 9.100 9.940 9.020 9.570 3,315,018 +0.33(+3.57%)
Jun 02, 2021 8.720 9.250 8.630 9.240 1,643,093 +0.52(+5.96%)
Jun 01, 2021 8.650 8.790 8.555 8.720 965,777 +0.12(+1.40%)
May 28, 2021 8.780 8.840 8.580 8.600 1,328,715 -0.07(-0.81%)
May 27, 2021 8.540 8.675 8.352 8.670 1,652,684 +0.14(+1.64%)
May 26, 2021 8.230 8.570 8.220 8.530 1,229,327 +0.36(+4.41%)
May 25, 2021 8.100 8.350 8.100 8.170 1,227,495 +0.08(+0.99%)
May 24, 2021 8.230 8.227 7.770 8.090 1,537,343 +0.02(+0.25%)
May 21, 2021 8.370 8.400 8.070 8.070 1,111,614 -0.23(-2.77%)
May 20, 2021 7.950 8.360 7.853 8.300 1,684,434 +0.41(+5.20%)
May 19, 2021 7.710 7.929 7.602 7.890 1,120,699 -0.02(-0.25%)
May 18, 2021 7.650 8.110 7.540 7.910 1,588,075 +0.33(+4.35%)
May 17, 2021 7.650 7.750 7.510 7.580 1,963,699 -0.13(-1.69%)
May 14, 2021 7.450 7.770 7.240 7.710 1,961,808 +0.25(+3.35%)
May 13, 2021 7.650 7.720 7.300 7.460 3,429,660 -0.12(-1.58%)
May 12, 2021 7.670 7.890 7.550 7.580 2,434,506 -0.27(-3.44%)
May 11, 2021 7.250 7.925 7.130 7.850 2,270,201 +0.14(+1.82%)
May 10, 2021 8.250 8.270 7.660 7.710 2,236,386 -0.61(-7.33%)
May 07, 2021 8.200 8.650 8.160 8.320 1,973,072 +0.21(+2.59%)
May 06, 2021 7.800 8.380 7.600 8.110 4,590,524 -0.04(-0.49%)
May 05, 2021 8.530 8.580 8.010 8.150 2,606,629 -0.18(-2.16%)
May 04, 2021 8.510 8.600 8.010 8.330 2,286,359 -0.29(-3.36%)
May 03, 2021 8.970 9.000 8.620 8.620 1,617,197 -0.26(-2.93%)
Apr 30, 2021 9.010 9.200 8.870 8.880 1,317,100 -0.31(-3.37%)
Apr 29, 2021 9.340 9.340 8.860 9.190 1,994,659 -0.13(-1.39%)
Apr 28, 2021 9.360 9.400 9.220 9.320 1,048,210 +0.03(+0.32%)
Apr 27, 2021 9.460 9.460 9.180 9.290 1,343,519 -0.09(-0.96%)
Apr 26, 2021 9.250 9.430 9.150 9.380 1,502,130 +0.21(+2.29%)
Apr 23, 2021 8.970 9.240 8.920 9.170 1,423,100 +0.26(+2.92%)
Apr 22, 2021 8.850 9.160 8.760 8.910 2,209,818 +0.09(+1.02%)
Apr 21, 2021 8.420 8.820 8.300 8.820 1,707,528 +0.38(+4.50%)
Apr 20, 2021 8.520 8.620 8.230 8.440 2,411,285 -0.22(-2.54%)
Apr 19, 2021 8.810 8.970 8.460 8.660 2,023,662 -0.22(-2.53%)
Apr 16, 2021 8.720 8.945 8.530 8.885 1,736,100 +0.10(+1.08%)
Apr 15, 2021 8.990 8.990 8.600 8.790 2,342,957 -0.13(-1.46%)
Apr 14, 2021 9.120 9.300 8.900 8.920 1,443,207 -0.19(-2.09%)
Apr 13, 2021 8.960 9.220 8.880 9.110 2,075,492 +0.13(+1.45%)
Apr 12, 2021 9.310 9.310 8.860 8.980 2,100,934 -0.41(-4.42%)
Apr 09, 2021 9.400 9.470 9.230 9.395 1,613,600 -0.09(-0.90%)
Apr 08, 2021 9.250 9.500 9.230 9.480 2,499,210 +0.34(+3.72%)
Apr 07, 2021 9.310 9.330 9.100 9.140 2,289,057 -0.23(-2.45%)
Apr 06, 2021 9.390 9.450 9.100 9.370 3,294,435 -0.28(-2.90%)
Apr 05, 2021 10.02 10.03 9.570 9.650 1,813,842 -0.19(-1.93%)
Apr 01, 2021 10.17 10.25 9.755 9.840 2,544,400 -0.16(-1.60%)
Mar 31, 2021 9.750 10.12 9.680 10.00 3,030,461 +0.34(+3.52%)
Mar 30, 2021 9.210 9.710 9.020 9.660 2,548,845 +0.41(+4.43%)
Mar 29, 2021 9.770 9.800 9.090 9.250 4,385,861 -0.49(-5.03%)
Mar 26, 2021 9.570 9.855 9.340 9.740 1,955,500 +0.26(+2.74%)
Mar 25, 2021 9.190 9.670 8.960 9.480 3,179,766 +0.17(+1.83%)
Mar 24, 2021 10.15 10.18 9.290 9.310 2,907,252 -0.83(-8.19%)
Mar 23, 2021 10.58 10.65 10.06 10.14 1,989,370 -0.46(-4.34%)
Mar 22, 2021 10.71 10.85 10.44 10.60 1,558,844 +0.03(+0.28%)
Mar 19, 2021 10.34 10.66 10.16 10.57 2,780,600 +0.34(+3.32%)
Mar 18, 2021 10.56 10.66 10.17 10.23 2,241,227 -0.57(-5.28%)
Mar 17, 2021 10.28 10.95 10.20 10.80 2,351,862 +0.07(+0.65%)
Mar 16, 2021 11.23 11.30 10.48 10.73 2,985,016 -0.46(-4.11%)
Mar 15, 2021 10.83 11.41 10.79 11.19 3,268,689 +0.40(+3.71%)
Mar 12, 2021 10.42 10.83 10.12 10.79 2,825,200 -0.05(-0.46%)
Mar 11, 2021 10.54 10.91 10.42 10.84 3,846,905 +0.59(+5.76%)
Mar 10, 2021 10.52 10.78 10.03 10.25 5,084,734 -0.01(-0.10%)
Mar 09, 2021 9.400 10.47 9.310 10.26 6,580,307 +1.08(+11.76%)
Mar 08, 2021 9.480 9.590 9.090 9.180 4,354,458 -0.21(-2.24%)
Mar 05, 2021 9.490 9.500 8.500 9.390 7,421,100 +0.01(+0.11%)
Mar 04, 2021 9.360 9.740 8.940 9.380 7,783,388 -0.20(-2.09%)
Mar 03, 2021 10.66 10.94 9.500 9.580 12,174,882 -1.00(-9.45%)
Mar 02, 2021 12.32 12.86 10.19 10.58 31,685,292 -4.45(-29.61%)
Mar 01, 2021 14.96 15.29 14.52 15.03 3,527,971 +0.44(+3.02%)
Feb 26, 2021 14.95 15.09 13.93 14.59 2,656,100 -0.06(-0.41%)
Feb 25, 2021 15.86 16.18 14.60 14.65 3,150,344 -1.07(-6.81%)
Feb 24, 2021 15.60 15.83 14.97 15.72 2,240,174 +0.11(+0.70%)
Feb 23, 2021 15.40 15.94 14.30 15.61 4,235,380 -0.92(-5.57%)
Feb 22, 2021 17.00 17.24 16.34 16.53 2,391,603 -0.69(-4.01%)
Feb 19, 2021 17.00 17.46 16.65 17.22 2,776,400 +0.68(+4.11%)
Feb 18, 2021 16.86 17.32 16.28 16.54 3,229,658 -0.85(-4.89%)
Feb 17, 2021 17.64 17.76 16.66 17.39 3,238,578 -0.11(-0.63%)
Feb 16, 2021 18.32 18.64 17.11 17.50 3,541,830 -0.71(-3.90%)
Feb 12, 2021 18.20 18.67 17.74 18.21 1,875,800 -0.30(-1.62%)
Feb 11, 2021 19.71 19.71 17.90 18.51 4,886,424 -1.24(-6.28%)
Feb 10, 2021 19.73 21.71 19.32 19.75 4,911,796 +0.12(+0.61%)
Feb 09, 2021 19.57 19.93 19.14 19.63 1,710,767 +0.00(+0.00%)
Feb 08, 2021 20.00 20.35 19.45 19.63 2,007,072 -0.17(-0.86%)
Feb 05, 2021 19.91 20.12 19.21 19.80 1,900,400 +0.15(+0.76%)
Feb 04, 2021 19.21 19.86 18.96 19.65 2,595,515 +0.70(+3.69%)
Feb 03, 2021 18.77 18.97 17.81 18.95 3,136,819 +0.71(+3.89%)
Feb 02, 2021 19.25 19.36 18.16 18.24 3,004,808 -0.83(-4.35%)
Feb 01, 2021 18.74 19.49 18.01 19.07 2,299,808 +0.71(+3.87%)
Jan 29, 2021 19.05 20.26 18.25 18.36 3,564,300 -0.88(-4.57%)
Jan 28, 2021 19.46 20.41 18.76 19.24 3,333,747 -0.27(-1.38%)
Jan 27, 2021 19.18 21.22 18.80 19.51 5,233,387 -0.29(-1.46%)
Jan 26, 2021 20.61 21.43 19.77 19.80 4,914,468 -0.88(-4.26%)
Jan 25, 2021 19.60 21.93 19.58 20.68 6,395,515 +1.33(+6.87%)
Jan 22, 2021 18.28 19.45 18.22 19.35 3,325,600 +0.63(+3.37%)
Jan 21, 2021 18.06 18.95 17.41 18.72 4,025,516 +0.77(+4.29%)
Jan 20, 2021 18.04 19.49 17.55 17.95 9,021,773 +0.51(+2.92%)
Jan 19, 2021 14.65 17.90 14.55 17.44 12,817,412 +3.32(+23.51%)
Jan 15, 2021 14.55 14.79 14.05 14.12 2,580,800 -0.44(-3.02%)
Jan 14, 2021 14.20 15.34 14.18 14.56 4,250,773 +0.43(+3.04%)
Jan 13, 2021 14.48 14.63 13.98 14.13 2,151,432 -0.35(-2.42%)
Jan 12, 2021 14.37 14.55 13.84 14.48 3,284,723 +0.13(+0.91%)
Jan 11, 2021 14.57 14.98 14.23 14.35 3,582,340 -0.74(-4.90%)
Jan 08, 2021 14.61 15.65 14.21 15.09 6,243,100 +1.12(+8.02%)
Jan 07, 2021 14.04 14.31 13.71 13.97 2,512,684 +0.21(+1.53%)
Jan 06, 2021 14.16 14.29 13.58 13.76 3,507,109 -0.49(-3.44%)
Jan 05, 2021 14.50 14.76 14.17 14.25 2,952,681 -0.40(-2.73%)
Jan 04, 2021 15.25 15.67 14.41 14.65 3,387,357 -0.82(-5.30%)
Dec 31, 2020 15.47 15.47 15.47 1,720,173 -0.30(-1.90%)
Dec 30, 2020 15.65 16.02 15.53 15.77 1,720,173 +0.18(+1.15%)
Dec 29, 2020 16.10 16.46 15.08 15.59 3,444,668 -0.69(-4.24%)
Dec 28, 2020 17.06 17.38 16.15 16.28 3,629,014 -0.53(-3.15%)
Dec 24, 2020 16.95 17.06 16.12 16.81 2,301,500 +0.05(+0.30%)
Dec 23, 2020 17.21 17.34 16.05 16.76 6,675,376 -0.99(-5.58%)
Dec 22, 2020 14.72 17.96 14.71 17.75 12,572,495 +3.33(+23.09%)
Dec 21, 2020 14.31 14.90 14.12 14.42 3,592,509 +0.02(+0.14%)
Dec 18, 2020 14.18 14.68 14.00 14.40 4,391,600 +0.34(+2.42%)
Dec 17, 2020 14.69 14.98 13.93 14.06 4,744,390 -0.53(-3.63%)
Dec 16, 2020 14.66 14.72 13.80 14.59 6,050,417 -0.25(-1.68%)
Dec 15, 2020 15.01 15.26 14.20 14.84 7,109,246 -0.32(-2.11%)
Dec 14, 2020 16.24 16.50 15.00 15.16 19,812,088 +1.40(+10.21%)
Dec 11, 2020 12.87 15.05 12.82 13.76 16,657,200 +1.50(+12.19%)
Dec 10, 2020 11.52 12.52 11.30 12.26 5,721,003 +1.02(+9.07%)
Dec 09, 2020 11.75 11.95 10.98 11.24 2,887,204 -0.41(-3.52%)
Dec 08, 2020 11.20 11.73 11.01 11.65 2,235,848 +0.58(+5.24%)
Dec 07, 2020 10.96 11.42 10.77 11.07 2,088,483 +0.39(+3.65%)
Dec 04, 2020 10.92 10.96 10.48 10.68 1,784,100 -0.18(-1.66%)
Dec 03, 2020 11.02 11.39 10.79 10.86 2,841,914 +0.02(+0.18%)
Dec 02, 2020 10.05 11.07 9.750 10.84 3,546,073 +0.72(+7.11%)
Dec 01, 2020 10.00 10.44 9.940 10.12 2,625,983 +0.19(+1.91%)
Nov 30, 2020 9.710 9.930 9.430 9.930 2,411,463 +0.37(+3.87%)
Nov 27, 2020 9.440 9.720 9.410 9.560 1,208,500 +0.20(+2.14%)
Nov 25, 2020 9.150 9.426 9.150 9.360 1,511,800 +0.17(+1.85%)
Nov 24, 2020 9.200 9.280 8.910 9.190 2,674,250 +0.07(+0.77%)
Nov 23, 2020 9.410 9.480 9.060 9.120 2,125,003 -0.29(-3.08%)
Nov 20, 2020 9.430 9.520 9.340 9.410 1,077,000 -0.08(-0.84%)
Nov 19, 2020 9.400 9.510 9.270 9.490 1,268,963 +0.15(+1.61%)
Nov 18, 2020 9.570 9.600 9.260 9.340 1,661,166 -0.17(-1.79%)
Nov 17, 2020 9.700 9.840 9.370 9.510 1,582,335 -0.22(-2.26%)
Nov 16, 2020 9.450 9.960 9.200 9.730 2,824,133 +0.41(+4.40%)
Nov 13, 2020 9.350 9.490 9.174 9.320 1,431,300 -0.05(-0.53%)
Nov 12, 2020 9.040 9.690 8.930 9.370 2,234,389 +0.20(+2.18%)
Nov 11, 2020 8.580 9.180 8.500 9.170 2,225,963 +0.72(+8.52%)
Nov 10, 2020 8.810 8.880 8.270 8.450 2,594,268 -0.30(-3.43%)
Nov 09, 2020 9.550 9.660 8.570 8.750 4,331,542 -0.64(-6.82%)
Nov 06, 2020 10.55 10.55 9.050 9.390 5,111,300 -0.01(-0.11%)
Nov 05, 2020 9.070 9.500 8.960 9.400 3,831,550 +0.52(+5.86%)
Nov 04, 2020 9.100 9.310 8.760 8.880 1,746,545 -0.11(-1.22%)
Nov 03, 2020 8.540 9.090 8.490 8.990 2,027,232 +0.61(+7.28%)
Nov 02, 2020 8.890 8.890 8.290 8.380 2,479,073 -0.32(-3.68%)
Oct 30, 2020 9.150 9.190 8.640 8.700 1,715,500 -0.43(-4.71%)
Oct 29, 2020 9.150 9.260 8.950 9.130 1,014,935 +0.00(+0.00%)
Oct 28, 2020 9.140 9.260 8.860 9.130 1,916,486 -0.18(-1.93%)
Oct 27, 2020 9.480 9.670 9.270 9.310 1,156,915 -0.16(-1.69%)
Oct 26, 2020 9.730 9.880 9.300 9.470 1,839,061 -0.29(-2.97%)
Oct 23, 2020 9.880 9.900 9.620 9.760 1,226,100 -0.08(-0.81%)
Oct 22, 2020 9.900 9.970 9.740 9.840 1,497,493 -0.04(-0.40%)
Oct 21, 2020 10.11 10.19 9.870 9.880 1,464,553 -0.17(-1.69%)
Oct 20, 2020 10.16 10.29 10.05 10.05 1,086,781 -0.08(-0.79%)
Oct 19, 2020 10.19 10.32 10.09 10.13 1,009,775 +0.04(+0.40%)
Oct 16, 2020 10.42 10.43 10.06 10.09 1,038,300 -0.28(-2.70%)
Oct 15, 2020 10.10 10.39 9.960 10.37 996,811 +0.09(+0.88%)
Oct 14, 2020 10.31 10.45 10.14 10.28 1,420,531 +0.02(+0.19%)
Oct 13, 2020 10.30 10.36 10.04 10.26 1,335,252 -0.10(-0.97%)
Oct 12, 2020 10.43 10.50 10.26 10.36 1,355,571 +0.06(+0.58%)
Oct 09, 2020 10.15 10.60 10.12 10.30 2,161,000 +0.19(+1.88%)
Oct 08, 2020 10.16 10.29 9.970 10.11 1,544,218 +0.01(+0.10%)
Oct 07, 2020 10.26 10.35 10.00 10.10 1,763,364 -0.06(-0.59%)
Oct 06, 2020 10.06 10.46 9.950 10.16 1,688,376 +0.10(+0.99%)
Oct 05, 2020 10.20 10.24 9.890 10.06 2,368,189 -0.05(-0.49%)
Oct 02, 2020 10.05 10.36 10.02 10.11 1,481,000 -0.21(-2.03%)
Oct 01, 2020 10.32 10.36 10.07 10.32 1,961,771 +0.00(+0.00%)
Sep 30, 2020 10.38 10.51 10.22 10.32 1,878,392 -0.10(-0.96%)
Sep 29, 2020 10.60 10.70 10.40 10.42 2,117,552 -0.25(-2.34%)
Sep 28, 2020 11.21 11.28 10.40 10.67 3,448,093 -0.45(-4.05%)
Sep 25, 2020 10.65 11.15 10.63 11.12 1,570,100 +0.52(+4.91%)
Sep 24, 2020 10.59 10.89 10.50 10.60 1,299,393 -0.08(-0.75%)
Sep 23, 2020 11.16 11.24 10.59 10.68 2,456,846 -0.49(-4.39%)
Sep 22, 2020 11.12 11.54 10.94 11.17 1,744,341 +0.13(+1.18%)
Sep 21, 2020 10.99 11.22 10.83 11.04 1,581,043 -0.25(-2.21%)
Sep 18, 2020 10.91 11.42 10.83 11.29 2,835,200 +0.54(+5.02%)
Sep 17, 2020 10.73 10.80 10.47 10.75 1,467,813 -0.18(-1.65%)
Sep 16, 2020 10.98 11.07 10.83 10.93 1,442,629 -0.05(-0.46%)
Sep 15, 2020 11.22 11.26 10.91 10.98 1,378,228 -0.10(-0.90%)
Sep 14, 2020 11.07 11.22 10.97 11.08 1,369,880 +0.15(+1.37%)
Sep 11, 2020 10.86 11.07 10.70 10.93 1,583,700 +0.13(+1.20%)
Sep 10, 2020 11.01 11.36 10.68 10.80 1,920,267 +0.00(+0.00%)
Sep 09, 2020 10.54 10.99 10.41 10.80 2,210,878 +0.54(+5.26%)
Sep 08, 2020 10.37 10.55 10.10 10.26 1,940,705 -0.40(-3.75%)
Sep 04, 2020 11.05 11.15 9.654 10.66 4,596,800 -0.50(-4.48%)
Sep 03, 2020 11.35 11.39 10.80 11.16 3,244,895 -0.52(-4.45%)
Sep 02, 2020 11.53 11.70 11.12 11.68 2,034,896 +0.27(+2.37%)
Sep 01, 2020 11.40 11.63 11.20 11.41 1,875,353 -0.07(-0.61%)
Aug 31, 2020 10.98 11.83 10.94 11.48 3,507,593 +0.49(+4.46%)
Aug 28, 2020 11.01 11.14 10.77 10.99 1,734,700 -0.03(-0.27%)
Aug 27, 2020 10.95 11.10 10.55 11.02 3,105,221 +0.16(+1.47%)
Aug 26, 2020 11.05 11.21 10.81 10.86 1,923,235 -0.05(-0.46%)
Aug 25, 2020 10.95 11.29 10.80 10.91 2,341,866 +0.02(+0.18%)
Aug 24, 2020 11.31 11.48 10.75 10.89 3,564,121 -0.37(-3.29%)
Aug 21, 2020 11.75 11.75 11.12 11.26 3,259,100 -0.45(-3.84%)
Aug 20, 2020 11.83 11.88 11.52 11.71 2,614,525 -0.08(-0.68%)
Aug 19, 2020 11.90 12.09 11.73 11.79 1,899,790 -0.19(-1.59%)
Aug 18, 2020 12.15 12.23 11.62 11.98 2,165,948 -0.17(-1.40%)
Aug 17, 2020 12.35 12.36 11.93 12.15 2,032,919 -0.08(-0.65%)
Aug 14, 2020 12.41 12.70 12.10 12.23 1,939,100 -0.04(-0.33%)
Aug 13, 2020 12.05 12.74 12.00 12.27 3,257,429 +0.19(+1.57%)
Aug 12, 2020 12.12 12.35 11.68 12.08 3,495,626 -0.05(-0.41%)
Aug 11, 2020 12.85 12.97 12.10 12.13 5,080,678 -0.66(-5.16%)
Aug 10, 2020 12.06 12.84 11.63 12.79 6,625,080 +0.71(+5.88%)
Aug 07, 2020 12.16 12.17 11.41 12.08 7,154,900 -0.20(-1.63%)
Aug 06, 2020 12.58 12.60 11.25 12.28 13,753,060 -2.46(-16.69%)
Aug 05, 2020 14.61 15.25 14.40 14.74 5,385,879 +0.20(+1.38%)
Aug 04, 2020 14.76 14.95 13.87 14.54 4,112,434 -0.02(-0.14%)
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.