Skillz Inc (NY: SKLZ )

0.9646 -0.0054 (-0.56%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.030 1.048 1.010 1.030 2,947,700 -0.01(-0.96%)
Oct 28, 2022 1.020 1.040 0.9200 1.040 10,127,097 +0.01(+0.97%)
Oct 27, 2022 1.060 1.120 1.020 1.030 3,843,470 -0.05(-4.63%)
Oct 26, 2022 1.070 1.170 1.050 1.080 8,396,998 -0.01(-0.92%)
Oct 25, 2022 0.9700 1.100 0.9687 1.090 5,536,182 +0.13(+13.54%)
Oct 24, 2022 1.060 1.065 0.9500 0.9600 14,912,808 -0.12(-11.11%)
Oct 21, 2022 1.070 1.090 1.030 1.080 6,016,356 +0.01(+0.93%)
Oct 20, 2022 0.8900 1.100 0.8860 1.070 20,005,128 +0.19(+21.47%)
Oct 19, 2022 0.9600 0.9700 0.8700 0.8809 15,502,913 -0.10(-10.12%)
Oct 18, 2022 0.9800 1.020 0.9500 0.9801 7,435,399 +0.05(+5.04%)
Oct 17, 2022 0.9200 0.9950 0.9119 0.9331 6,098,192 +0.04(+4.84%)
Oct 14, 2022 0.9400 0.9600 0.8845 0.8900 3,827,924 -0.02(-2.67%)
Oct 13, 2022 0.8800 0.9375 0.8311 0.9144 8,177,773 +0.01(+1.13%)
Oct 12, 2022 0.9101 0.9705 0.9030 0.9042 20,362,152 -0.03(-3.47%)
Oct 11, 2022 1.000 1.020 0.9030 0.9367 22,426,088 -0.10(-9.93%)
Oct 10, 2022 1.050 1.060 0.9861 1.040 8,969,824 -0.02(-1.89%)
Oct 07, 2022 1.080 1.100 1.050 1.060 4,296,770 -0.02(-1.85%)
Oct 06, 2022 1.120 1.160 1.070 1.080 2,712,396 -0.04(-3.57%)
Oct 05, 2022 1.120 1.150 1.070 1.120 4,110,585 -0.04(-3.45%)
Oct 04, 2022 1.090 1.180 1.090 1.160 4,510,402 +0.10(+9.43%)
Oct 03, 2022 1.040 1.070 1.020 1.060 3,784,904 +0.04(+3.92%)
Sep 30, 2022 1.060 1.100 1.020 1.020 3,894,028 -0.05(-4.67%)
Sep 29, 2022 1.100 1.110 1.060 1.070 3,652,276 -0.06(-5.31%)
Sep 28, 2022 1.050 1.140 1.050 1.130 4,431,109 +0.05(+4.63%)
Sep 27, 2022 0.9900 1.100 0.9887 1.080 6,682,060 +0.12(+12.48%)
Sep 26, 2022 1.000 1.060 0.9602 0.9602 7,705,010 -0.05(-4.93%)
Sep 23, 2022 1.020 1.030 0.9520 1.010 23,296,536 -0.04(-3.81%)
Sep 22, 2022 1.120 1.130 1.030 1.050 6,885,046 -0.04(-3.67%)
Sep 21, 2022 1.110 1.160 1.080 1.090 6,432,440 -0.01(-0.91%)
Sep 20, 2022 1.130 1.160 1.100 1.100 5,813,295 -0.07(-5.98%)
Sep 19, 2022 1.140 1.170 1.100 1.170 9,265,481 +0.02(+1.74%)
Sep 16, 2022 1.200 1.210 1.110 1.150 15,369,993 -0.09(-7.26%)
Sep 15, 2022 1.210 1.270 1.190 1.240 5,648,150 +0.02(+1.64%)
Sep 14, 2022 1.270 1.270 1.190 1.220 5,720,775 -0.04(-3.17%)
Sep 13, 2022 1.300 1.350 1.260 1.260 4,554,983 -0.13(-9.35%)
Sep 12, 2022 1.360 1.410 1.320 1.390 4,067,226 +0.04(+2.96%)
Sep 09, 2022 1.300 1.360 1.300 1.350 4,345,933 +0.06(+4.65%)
Sep 08, 2022 1.220 1.290 1.220 1.290 4,247,624 +0.04(+3.20%)
Sep 07, 2022 1.210 1.250 1.180 1.250 4,659,794 +0.04(+3.31%)
Sep 06, 2022 1.250 1.260 1.210 1.210 4,231,877 -0.04(-3.20%)
Sep 02, 2022 1.340 1.340 1.250 1.250 4,777,204 -0.05(-3.85%)
Sep 01, 2022 1.310 1.320 1.240 1.300 5,051,537 -0.03(-2.26%)
Aug 31, 2022 1.350 1.380 1.300 1.330 4,488,043 +0.00(+0.00%)
Aug 30, 2022 1.400 1.440 1.300 1.330 5,546,867 -0.04(-2.92%)
Aug 29, 2022 1.390 1.470 1.370 1.370 4,393,131 -0.05(-3.52%)
Aug 26, 2022 1.580 1.585 1.400 1.420 5,964,898 -0.13(-8.39%)
Aug 25, 2022 1.510 1.550 1.450 1.550 4,937,435 +0.08(+5.44%)
Aug 24, 2022 1.460 1.550 1.450 1.470 3,504,991 +0.02(+1.38%)
Aug 23, 2022 1.560 1.610 1.450 1.450 5,299,316 -0.10(-6.45%)
Aug 22, 2022 1.590 1.640 1.550 1.550 4,571,816 -0.09(-5.49%)
Aug 19, 2022 1.740 1.745 1.610 1.640 6,411,152 -0.15(-8.38%)
Aug 18, 2022 1.930 1.950 1.750 1.790 5,573,287 -0.12(-6.28%)
Aug 17, 2022 1.960 2.100 1.850 1.910 12,468,113 -0.07(-3.54%)
Aug 16, 2022 1.870 2.179 1.780 1.980 20,490,554 +0.10(+5.32%)
Aug 15, 2022 1.850 1.945 1.800 1.880 5,740,825 -0.02(-1.05%)
Aug 12, 2022 1.830 1.910 1.700 1.900 6,741,567 +0.13(+7.34%)
Aug 11, 2022 1.740 1.950 1.680 1.770 11,989,787 +0.14(+8.59%)
Aug 10, 2022 1.670 1.680 1.570 1.630 5,223,541 +0.06(+3.82%)
Aug 09, 2022 1.670 1.695 1.540 1.570 5,998,735 -0.15(-8.72%)
Aug 08, 2022 1.690 1.850 1.680 1.720 9,200,420 +0.04(+2.38%)
Aug 05, 2022 1.550 1.750 1.480 1.680 11,478,821 +0.11(+7.01%)
Aug 04, 2022 1.580 1.650 1.510 1.570 11,864,973 -0.24(-13.26%)
Aug 03, 2022 1.730 1.870 1.680 1.810 9,892,601 +0.09(+5.23%)
Aug 02, 2022 1.520 1.730 1.500 1.720 8,482,063 +0.18(+11.69%)
Aug 01, 2022 1.550 1.600 1.490 1.540 8,977,596 -0.04(-2.53%)
Jul 29, 2022 1.490 1.580 1.430 1.580 5,970,777 +0.05(+3.27%)
Jul 28, 2022 1.450 1.555 1.434 1.530 5,042,990 +0.05(+3.38%)
Jul 27, 2022 1.420 1.480 1.360 1.480 5,310,339 +0.10(+7.25%)
Jul 26, 2022 1.430 1.440 1.330 1.380 5,636,991 -0.07(-4.83%)
Jul 25, 2022 1.510 1.520 1.440 1.450 3,990,726 -0.04(-2.68%)
Jul 22, 2022 1.620 1.640 1.470 1.490 4,738,425 -0.15(-9.15%)
Jul 21, 2022 1.600 1.680 1.550 1.640 7,703,832 +0.04(+2.50%)
Jul 20, 2022 1.430 1.610 1.430 1.600 9,935,431 +0.17(+11.89%)
Jul 19, 2022 1.340 1.430 1.290 1.430 5,903,196 +0.14(+10.85%)
Jul 18, 2022 1.320 1.380 1.290 1.290 5,615,619 +0.00(+0.00%)
Jul 15, 2022 1.240 1.300 1.211 1.290 5,900,708 +0.07(+5.74%)
Jul 14, 2022 1.230 1.260 1.200 1.220 5,042,376 -0.05(-3.94%)
Jul 13, 2022 1.200 1.280 1.180 1.270 5,495,265 +0.02(+1.60%)
Jul 12, 2022 1.280 1.320 1.220 1.250 6,459,560 -0.02(-1.57%)
Jul 11, 2022 1.400 1.400 1.270 1.270 5,881,205 -0.11(-7.97%)
Jul 08, 2022 1.400 1.460 1.350 1.380 6,795,794 -0.08(-5.48%)
Jul 07, 2022 1.370 1.480 1.330 1.460 5,006,465 +0.09(+6.57%)
Jul 06, 2022 1.390 1.440 1.330 1.370 5,096,857 -0.02(-1.44%)
Jul 05, 2022 1.250 1.390 1.203 1.390 7,401,055 +0.13(+10.32%)
Jul 01, 2022 1.200 1.310 1.200 1.260 6,890,356 +0.02(+1.61%)
Jun 30, 2022 1.220 1.290 1.150 1.240 13,741,174 +0.00(+0.00%)
Jun 29, 2022 1.310 1.315 1.210 1.240 11,770,062 -0.07(-5.34%)
Jun 28, 2022 1.460 1.470 1.310 1.310 11,086,063 -0.14(-9.66%)
Jun 27, 2022 1.520 1.550 1.410 1.450 9,264,397 -0.07(-4.61%)
Jun 24, 2022 1.540 1.640 1.480 1.520 41,404,680 +0.04(+2.70%)
Jun 23, 2022 1.410 1.510 1.380 1.480 8,716,867 +0.09(+6.47%)
Jun 22, 2022 1.370 1.450 1.360 1.390 5,948,726 +0.00(+0.00%)
Jun 21, 2022 1.400 1.480 1.370 1.390 8,939,042 +0.03(+2.21%)
Jun 17, 2022 1.320 1.380 1.290 1.360 12,422,365 +0.06(+4.62%)
Jun 16, 2022 1.350 1.390 1.290 1.300 8,934,555 -0.13(-9.09%)
Jun 15, 2022 1.310 1.435 1.290 1.430 13,234,915 +0.14(+10.85%)
Jun 14, 2022 1.460 1.470 1.280 1.290 11,872,395 -0.12(-8.51%)
Jun 13, 2022 1.510 1.540 1.400 1.410 6,531,424 -0.18(-11.32%)
Jun 10, 2022 1.700 1.710 1.570 1.590 8,146,726 -0.16(-9.14%)
Jun 09, 2022 1.920 1.920 1.740 1.750 7,346,446 -0.20(-10.26%)
Jun 08, 2022 1.780 2.010 1.775 1.950 9,134,489 +0.15(+8.33%)
Jun 07, 2022 1.710 1.820 1.650 1.800 6,372,271 -0.03(-1.64%)
Jun 06, 2022 1.710 1.830 1.700 1.830 10,297,317 +0.16(+9.58%)
Jun 03, 2022 1.760 1.790 1.650 1.670 9,218,418 -0.17(-9.24%)
Jun 02, 2022 1.750 1.850 1.740 1.840 7,578,774 +0.08(+4.55%)
Jun 01, 2022 1.930 1.950 1.710 1.760 9,407,829 -0.14(-7.37%)
May 31, 2022 1.910 1.980 1.830 1.900 10,513,218 -0.04(-2.06%)
May 27, 2022 1.840 1.950 1.810 1.940 8,409,242 +0.12(+6.59%)
May 26, 2022 1.700 1.850 1.630 1.820 9,459,459 +0.15(+8.98%)
May 25, 2022 1.570 1.695 1.550 1.670 7,445,435 +0.07(+4.37%)
May 24, 2022 1.680 1.691 1.555 1.600 9,205,714 -0.14(-8.05%)
May 23, 2022 1.800 1.810 1.690 1.740 11,668,281 -0.09(-4.92%)
May 20, 2022 1.990 2.010 1.755 1.830 13,135,561 -0.11(-5.67%)
May 19, 2022 1.750 1.990 1.750 1.940 13,003,519 +0.16(+8.99%)
May 18, 2022 1.810 1.930 1.713 1.780 12,053,459 -0.07(-3.78%)
May 17, 2022 1.780 1.870 1.730 1.850 10,406,898 +0.13(+7.56%)
May 16, 2022 1.780 1.930 1.720 1.720 11,672,969 -0.10(-5.49%)
May 13, 2022 1.800 1.880 1.760 1.820 12,012,789 +0.11(+6.43%)
May 12, 2022 1.410 1.800 1.385 1.710 19,947,892 +0.22(+14.77%)
May 11, 2022 1.590 1.685 1.490 1.490 15,446,502 -0.14(-8.59%)
May 10, 2022 1.760 1.810 1.550 1.630 12,790,294 -0.09(-5.23%)
May 09, 2022 1.890 1.910 1.710 1.720 12,341,214 -0.24(-12.24%)
May 06, 2022 2.040 2.100 1.930 1.960 12,208,093 -0.12(-5.77%)
May 05, 2022 2.140 2.170 2.010 2.080 12,225,536 -0.22(-9.57%)
May 04, 2022 2.170 2.300 1.980 2.300 14,978,816 +0.15(+6.98%)
May 03, 2022 2.220 2.300 2.110 2.150 9,775,692 -0.09(-4.02%)
May 02, 2022 2.040 2.240 1.990 2.240 13,116,031 +0.19(+9.27%)
Apr 29, 2022 2.120 2.290 2.050 2.050 9,496,900 -0.14(-6.39%)
Apr 28, 2022 2.130 2.210 1.990 2.190 12,619,228 +0.11(+5.29%)
Apr 27, 2022 2.140 2.200 2.050 2.080 13,377,996 -0.06(-2.80%)
Apr 26, 2022 2.270 2.315 2.120 2.140 10,473,154 -0.17(-7.36%)
Apr 25, 2022 2.190 2.340 2.160 2.310 10,896,702 +0.08(+3.59%)
Apr 22, 2022 2.170 2.280 2.150 2.230 12,945,729 +0.06(+2.76%)
Apr 21, 2022 2.420 2.459 2.140 2.170 13,150,548 -0.19(-8.05%)
Apr 20, 2022 2.470 2.470 2.260 2.360 12,749,953 -0.10(-4.07%)
Apr 19, 2022 2.300 2.490 2.250 2.460 9,856,009 +0.15(+6.49%)
Apr 18, 2022 2.400 2.400 2.230 2.310 8,947,958 -0.09(-3.75%)
Apr 14, 2022 2.590 2.590 2.390 2.400 8,493,888 -0.18(-6.98%)
Apr 13, 2022 2.570 2.680 2.509 2.580 6,277,728 +0.01(+0.39%)
Apr 12, 2022 2.660 2.790 2.510 2.570 12,085,276 +0.00(+0.00%)
Apr 11, 2022 2.530 2.660 2.430 2.570 9,202,911 -0.03(-1.15%)
Apr 08, 2022 2.800 2.800 2.600 2.600 9,054,613 -0.22(-7.80%)
Apr 07, 2022 2.880 2.930 2.670 2.820 8,151,905 -0.09(-3.09%)
Apr 06, 2022 2.980 3.010 2.800 2.910 8,647,987 -0.14(-4.59%)
Apr 05, 2022 3.270 3.320 3.020 3.050 7,596,644 -0.28(-8.41%)
Apr 04, 2022 3.000 3.380 2.990 3.330 12,789,606 +0.36(+12.12%)
Apr 01, 2022 3.000 3.080 2.925 2.970 9,597,452 -0.03(-1.00%)
Mar 31, 2022 3.190 3.202 2.980 3.000 10,954,098 -0.19(-5.96%)
Mar 30, 2022 3.350 3.550 3.160 3.190 13,002,019 -0.26(-7.54%)
Mar 29, 2022 3.130 3.470 3.120 3.450 13,820,206 +0.40(+13.11%)
Mar 28, 2022 3.040 3.160 2.900 3.050 8,689,211 -0.02(-0.65%)
Mar 25, 2022 3.310 3.320 3.000 3.070 9,617,143 -0.27(-8.08%)
Mar 24, 2022 3.460 3.480 3.195 3.340 8,307,028 -0.09(-2.62%)
Mar 23, 2022 3.470 3.709 3.280 3.430 12,659,085 +0.08(+2.39%)
Mar 22, 2022 3.160 3.465 3.160 3.350 8,708,816 +0.21(+6.69%)
Mar 21, 2022 3.180 3.220 2.990 3.140 10,296,216 -0.12(-3.68%)
Mar 18, 2022 3.000 3.275 2.980 3.260 18,104,100 +0.20(+6.54%)
Mar 17, 2022 2.770 3.140 2.690 3.060 15,139,987 +0.16(+5.52%)
Mar 16, 2022 2.440 2.920 2.390 2.900 21,667,400 +0.62(+27.19%)
Mar 15, 2022 2.190 2.290 2.070 2.280 12,355,945 +0.13(+6.05%)
Mar 14, 2022 2.290 2.360 2.110 2.150 18,323,460 -0.19(-8.12%)
Mar 11, 2022 2.530 2.540 2.320 2.340 8,775,466 -0.16(-6.40%)
Mar 10, 2022 2.580 2.610 2.440 2.500 8,578,438 -0.14(-5.30%)
Mar 09, 2022 2.550 2.740 2.510 2.640 11,217,467 +0.20(+8.20%)
Mar 08, 2022 2.310 2.550 2.150 2.440 16,698,224 +0.10(+4.27%)
Mar 07, 2022 2.480 2.560 2.320 2.340 14,252,753 -0.17(-6.77%)
Mar 04, 2022 2.610 2.640 2.480 2.510 14,536,813 -0.12(-4.56%)
Mar 03, 2022 2.990 3.010 2.610 2.630 14,551,207 -0.28(-9.62%)
Mar 02, 2022 3.000 3.008 2.750 2.910 10,582,259 -0.06(-2.02%)
Mar 01, 2022 2.940 3.060 2.860 2.970 13,609,742 -0.14(-4.50%)
Feb 28, 2022 2.990 3.335 2.930 3.110 23,773,636 +0.04(+1.30%)
Feb 25, 2022 2.830 3.140 2.890 3.070 23,597,094 +0.18(+6.23%)
Feb 24, 2022 2.230 2.900 2.160 2.890 47,339,492 -0.72(-19.94%)
Feb 23, 2022 3.710 3.830 3.610 3.610 20,858,820 +0.00(+0.00%)
Feb 22, 2022 3.730 3.900 3.580 3.610 11,531,266 -0.19(-5.00%)
Feb 18, 2022 3.800 0 -0.25(-6.17%)
Feb 17, 2022 4.300 4.330 4.020 4.050 8,809,306 -0.28(-6.47%)
Feb 16, 2022 4.430 4.470 4.250 4.330 8,353,700 -0.23(-5.04%)
Feb 15, 2022 4.170 4.590 4.105 4.560 13,244,845 +0.59(+14.86%)
Feb 14, 2022 4.100 4.290 3.970 3.970 11,932,913 -0.21(-5.02%)
Feb 11, 2022 4.250 4.510 4.110 4.180 12,578,068 -0.14(-3.24%)
Feb 10, 2022 4.290 4.750 4.240 4.320 17,762,968 -0.26(-5.68%)
Feb 09, 2022 4.160 4.665 4.140 4.580 16,060,301 +0.50(+12.25%)
Feb 08, 2022 3.950 4.120 3.810 4.080 13,765,879 +0.20(+5.15%)
Feb 07, 2022 3.810 4.045 3.730 3.880 19,265,704 +0.12(+3.19%)
Feb 04, 2022 3.680 3.890 3.510 3.760 21,900,580 +0.11(+3.01%)
Feb 03, 2022 3.940 3.640 3.650 27,534,032 -0.47(-11.41%)
Feb 02, 2022 4.800 4.810 4.110 4.120 24,003,898 -0.62(-13.08%)
Feb 01, 2022 4.820 4.930 4.590 4.740 27,311,608 -0.07(-1.46%)
Jan 31, 2022 4.430 5.000 4.810 37,267,968 +0.49(+11.34%)
Jan 28, 2022 4.160 4.390 4.030 4.320 15,083,976 +0.06(+1.41%)
Jan 27, 2022 4.560 4.580 4.130 4.260 14,187,524 -0.16(-3.62%)
Jan 26, 2022 4.750 4.850 4.370 4.420 19,681,764 -0.18(-3.91%)
Jan 25, 2022 4.640 4.815 4.430 4.600 10,764,615 -0.20(-4.17%)
Jan 24, 2022 4.590 4.820 4.150 4.800 20,270,272 -0.04(-0.83%)
Jan 21, 2022 5.250 5.430 4.820 4.840 21,327,980 -0.50(-9.36%)
Jan 20, 2022 5.560 5.825 5.330 5.340 12,589,317 -0.18(-3.26%)
Jan 19, 2022 5.520 5.760 5.440 5.520 11,019,476 -0.11(-1.95%)
Jan 18, 2022 5.930 6.000 5.610 5.630 12,559,509 -0.41(-6.79%)
Jan 14, 2022 6.040 0 +0.02(+0.33%)
Jan 13, 2022 6.310 6.365 6.010 6.020 7,323,385 -0.29(-4.60%)
Jan 12, 2022 6.530 6.700 6.170 6.310 8,249,199 -0.12(-1.87%)
Jan 11, 2022 6.120 6.600 6.050 6.430 9,705,043 +0.31(+5.07%)
Jan 10, 2022 5.970 6.145 5.730 6.120 11,243,696 +0.04(+0.66%)
Jan 07, 2022 6.140 6.390 5.990 6.080 10,955,789 +0.04(+0.66%)
Jan 06, 2022 6.270 6.500 5.850 6.040 15,167,394 -0.27(-4.28%)
Jan 05, 2022 6.890 7.010 6.240 6.310 18,837,366 -0.66(-9.47%)
Jan 04, 2022 7.740 7.780 6.920 6.970 23,247,874 -0.69(-9.01%)
Jan 03, 2022 7.630 7.769 7.360 7.660 7,383,496 +0.22(+2.96%)
Dec 31, 2021 7.580 7.970 7.440 7.440 10,324,960 -0.18(-2.36%)
Dec 30, 2021 7.140 7.840 7.130 7.620 12,960,486 +0.43(+5.98%)
Dec 29, 2021 7.450 7.480 7.145 7.190 11,230,618 -0.24(-3.23%)
Dec 28, 2021 7.850 8.020 7.420 7.430 11,872,566 -0.48(-6.07%)
Dec 27, 2021 8.430 8.450 7.850 7.910 11,210,796 -0.60(-7.05%)
Dec 23, 2021 8.530 8.705 8.270 8.510 6,077,350 +0.01(+0.12%)
Dec 22, 2021 8.400 8.800 8.365 8.500 7,063,971 -0.19(-2.19%)
Dec 21, 2021 7.970 8.760 7.950 8.690 10,568,649 +0.81(+10.28%)
Dec 20, 2021 7.600 8.080 7.420 7.880 10,357,738 -0.20(-2.48%)
Dec 17, 2021 7.680 8.150 7.150 8.080 17,259,508 +0.25(+3.19%)
Dec 16, 2021 8.180 8.370 7.660 7.830 13,921,378 -0.29(-3.57%)
Dec 15, 2021 8.170 8.230 7.510 8.120 17,955,456 -0.07(-0.85%)
Dec 14, 2021 8.060 8.540 8.060 8.190 11,876,076 -0.15(-1.80%)
Dec 13, 2021 8.630 8.840 8.160 8.340 11,429,666 -0.44(-5.01%)
Dec 10, 2021 9.120 9.300 8.640 8.780 10,476,860 -0.34(-3.73%)
Dec 09, 2021 9.520 9.890 9.080 9.120 10,813,290 -0.78(-7.88%)
Dec 08, 2021 9.400 10.17 9.060 9.900 12,635,982 +0.35(+3.66%)
Dec 07, 2021 8.870 9.750 8.865 9.550 14,234,141 +1.10(+13.02%)
Dec 06, 2021 7.820 8.500 7.570 8.450 13,159,588 +0.39(+4.84%)
Dec 03, 2021 8.520 8.540 7.840 8.060 16,587,821 -0.56(-6.50%)
Dec 02, 2021 8.300 8.760 8.135 8.620 12,665,183 +0.35(+4.23%)
Dec 01, 2021 9.340 9.380 8.250 8.270 16,232,334 -1.02(-10.98%)
Nov 30, 2021 9.440 9.770 8.930 9.290 9,604,935 -0.21(-2.21%)
Nov 29, 2021 9.910 9.975 9.310 9.500 8,384,891 -0.32(-3.26%)
Nov 26, 2021 9.470 10.06 9.350 9.820 7,121,666 +0.03(+0.31%)
Nov 24, 2021 9.400 9.930 9.160 9.790 7,187,142 +0.18(+1.87%)
Nov 23, 2021 9.600 9.977 9.380 9.610 11,368,222 -0.16(-1.64%)
Nov 22, 2021 10.30 10.41 9.420 9.770 15,989,487 -0.63(-6.06%)
Nov 19, 2021 10.60 10.94 10.31 10.40 7,334,106 -0.30(-2.80%)
Nov 18, 2021 11.00 10.72 10.55 10.70 11,796,858 -0.18(-1.65%)
Nov 17, 2021 11.52 11.54 10.73 10.88 14,057,014 -0.80(-6.85%)
Nov 16, 2021 11.68 11.78 11.06 11.68 11,083,094 -0.12(-1.02%)
Nov 15, 2021 12.62 12.63 11.77 11.80 10,269,621 -0.70(-5.60%)
Nov 12, 2021 12.14 12.56 11.85 12.50 11,930,460 +0.38(+3.14%)
Nov 11, 2021 12.13 12.37 11.94 12.12 9,231,998 -0.03(-0.25%)
Nov 10, 2021 12.42 12.15 15,738,919 -0.25(-2.02%)
Nov 09, 2021 12.54 12.99 11.97 12.40 16,507,510 +0.06(+0.49%)
Nov 08, 2021 11.12 13.13 11.10 12.34 37,516,496 +1.01(+8.91%)
Nov 05, 2021 11.36 11.54 11.06 11.33 14,107,985 -0.07(-0.61%)
Nov 04, 2021 11.30 11.97 10.63 11.40 35,814,304 -1.06(-8.51%)
Nov 03, 2021 11.83 12.94 11.71 12.46 35,483,172 +0.85(+7.32%)
Nov 02, 2021 12.00 12.06 11.22 11.61 14,204,073 -0.43(-3.57%)
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.