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

Integrated Media Technology (NQ: IMTE )

2.390 +0.310 (+14.90%)
Streaming Delayed Price Updated: 3:43 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 (%)
Nov 30, 2022 0.6500 0.6700 0.6306 0.6651 72,483 +0.00(+0.02%)
Nov 29, 2022 0.6504 0.6808 0.6400 0.6650 52,532 +0.01(+0.76%)
Nov 28, 2022 0.6600 0.6800 0.6246 0.6600 96,839 +0.00(+0.00%)
Nov 25, 2022 0.6389 0.6600 0.6310 0.6600 41,041 +0.02(+3.29%)
Nov 23, 2022 0.6295 0.6390 0.6150 0.6390 34,799 +0.01(+1.43%)
Nov 22, 2022 0.6300 0.6398 0.6115 0.6300 99,544 -0.02(-2.99%)
Nov 21, 2022 0.6334 0.6499 0.6300 0.6494 28,160 +0.01(+1.63%)
Nov 18, 2022 0.6501 0.6599 0.6210 0.6390 79,588 -0.01(-1.69%)
Nov 17, 2022 0.6800 0.6800 0.6400 0.6500 86,080 -0.02(-3.35%)
Nov 16, 2022 0.6726 0.6802 0.6700 0.6725 82,377 +0.00(+0.00%)
Nov 15, 2022 0.6700 0.6800 0.6600 0.6725 103,246 +0.01(+1.13%)
Nov 14, 2022 0.6500 0.6700 0.6290 0.6650 223,867 +0.04(+5.72%)
Nov 11, 2022 0.6288 0.6499 0.6102 0.6290 104,044 +0.00(+0.03%)
Nov 10, 2022 0.6200 0.6400 0.6015 0.6288 130,294 +0.01(+2.24%)
Nov 09, 2022 0.6334 0.6593 0.6111 0.6150 80,360 -0.04(-5.82%)
Nov 08, 2022 0.6400 0.6530 0.6200 0.6530 79,326 +0.00(+0.49%)
Nov 07, 2022 0.6550 0.6800 0.6400 0.6498 146,545 -0.01(-0.79%)
Nov 04, 2022 0.6700 0.6880 0.6100 0.6550 128,569 -0.01(-1.50%)
Nov 03, 2022 0.6700 0.7000 0.6650 0.6650 88,769 -0.00(-0.02%)
Nov 02, 2022 0.7000 0.7082 0.6600 0.6651 62,107 -0.04(-5.66%)
Nov 01, 2022 0.6984 0.7200 0.6800 0.7050 82,725 -0.02(-2.08%)
Oct 31, 2022 0.6700 0.7200 0.6511 0.7200 247,501 +0.06(+9.47%)
Oct 28, 2022 0.6504 0.6860 0.6400 0.6577 170,657 -0.02(-3.27%)
Oct 27, 2022 0.6843 0.6979 0.6500 0.6799 165,073 +0.00(+0.47%)
Oct 26, 2022 0.6625 0.6880 0.6625 0.6767 71,238 -0.01(-0.92%)
Oct 25, 2022 0.6800 0.6990 0.6498 0.6830 148,937 +0.00(+0.50%)
Oct 24, 2022 0.6902 0.6902 0.6454 0.6796 166,408 -0.02(-2.22%)
Oct 21, 2022 0.6800 0.7000 0.6600 0.6950 74,596 +0.03(+4.03%)
Oct 20, 2022 0.6699 0.6899 0.6600 0.6681 184,408 -0.01(-1.75%)
Oct 19, 2022 0.6997 0.6997 0.6701 0.6800 157,076 -0.01(-0.77%)
Oct 18, 2022 0.6900 0.6922 0.6700 0.6853 113,854 +0.01(+1.96%)
Oct 17, 2022 0.6693 0.6958 0.6533 0.6721 251,612 +0.01(+1.83%)
Oct 14, 2022 0.6700 0.6800 0.6499 0.6600 381,795 +0.01(+1.95%)
Oct 13, 2022 0.6100 0.6600 0.6006 0.6474 396,032 +0.01(+1.16%)
Oct 12, 2022 0.6700 0.6700 0.6350 0.6400 110,321 -0.00(-0.08%)
Oct 11, 2022 0.6800 0.6952 0.6300 0.6405 151,313 -0.05(-6.65%)
Oct 10, 2022 0.7000 0.7276 0.6399 0.6861 190,639 -0.01(-1.87%)
Oct 07, 2022 0.7182 0.7400 0.6900 0.6992 135,710 -0.03(-3.56%)
Oct 06, 2022 0.7300 0.7400 0.7104 0.7250 217,017 -0.02(-2.03%)
Oct 05, 2022 0.6755 0.7450 0.6755 0.7400 863,822 +0.06(+9.47%)
Oct 04, 2022 0.6857 0.6989 0.6700 0.6760 159,578 +0.00(+0.70%)
Oct 03, 2022 0.6436 0.6825 0.6231 0.6713 315,935 +0.04(+6.10%)
Sep 30, 2022 0.6690 0.7000 0.6111 0.6327 571,088 -0.06(-8.26%)
Sep 29, 2022 0.6800 0.7080 0.6700 0.6897 243,362 -0.02(-2.24%)
Sep 28, 2022 0.6900 0.7100 0.6503 0.7055 278,533 +0.02(+2.38%)
Sep 27, 2022 0.6802 0.7299 0.6717 0.6891 479,941 -0.01(-1.54%)
Sep 26, 2022 0.6606 0.7290 0.6500 0.6999 440,626 +0.02(+2.93%)
Sep 23, 2022 0.6500 0.7800 0.6500 0.6800 1,766,544 +0.04(+5.61%)
Sep 22, 2022 0.7200 0.7300 0.5563 0.6439 2,376,318 -0.08(-11.27%)
Sep 21, 2022 1.140 1.160 0.7103 0.7257 7,150,839 -0.30(-29.54%)
Sep 20, 2022 1.800 2.080 0.9500 1.030 8,214,642 -0.88(-46.07%)
Sep 19, 2022 1.610 1.910 1.430 1.910 1,829,185 +0.16(+9.14%)
Sep 16, 2022 1.420 2.080 1.411 1.750 19,130,604 +0.29(+19.86%)
Sep 15, 2022 1.430 1.460 1.360 1.460 555,536 +0.06(+4.29%)
Sep 14, 2022 1.290 1.400 1.270 1.400 1,181,721 +0.14(+11.11%)
Sep 13, 2022 1.320 1.335 1.260 1.260 206,937 -0.09(-6.67%)
Sep 12, 2022 1.320 1.350 1.310 1.350 131,998 +0.05(+3.45%)
Sep 09, 2022 1.300 1.360 1.299 1.305 140,265 +0.02(+1.56%)
Sep 08, 2022 1.300 1.330 1.270 1.285 125,848 -0.05(-3.38%)
Sep 07, 2022 1.250 1.340 1.250 1.330 139,416 +0.07(+5.56%)
Sep 06, 2022 1.320 1.340 1.240 1.260 326,694 -0.07(-5.26%)
Sep 02, 2022 1.350 1.357 1.290 1.330 307,813 -0.02(-1.48%)
Sep 01, 2022 1.380 1.415 1.350 1.350 99,304 -0.05(-3.57%)
Aug 31, 2022 1.390 1.440 1.373 1.400 220,813 +0.04(+2.94%)
Aug 30, 2022 1.440 1.440 1.360 1.360 155,300 -0.08(-5.56%)
Aug 29, 2022 1.350 1.463 1.327 1.440 416,347 +0.10(+7.46%)
Aug 26, 2022 1.460 1.480 1.330 1.340 312,920 -0.10(-6.94%)
Aug 25, 2022 1.400 1.449 1.398 1.440 145,802 +0.03(+2.13%)
Aug 24, 2022 1.380 1.460 1.370 1.410 252,449 +0.04(+2.92%)
Aug 23, 2022 1.360 1.420 1.350 1.370 218,567 +0.01(+0.74%)
Aug 22, 2022 1.420 1.450 1.360 1.360 319,530 -0.09(-6.21%)
Aug 19, 2022 1.530 1.550 1.434 1.450 358,929 -0.07(-4.61%)
Aug 18, 2022 1.530 1.590 1.510 1.520 268,067 -0.01(-0.65%)
Aug 17, 2022 1.650 1.667 1.510 1.530 550,383 -0.14(-8.38%)
Aug 16, 2022 1.610 1.730 1.590 1.670 662,770 +0.07(+4.37%)
Aug 15, 2022 1.600 1.660 1.520 1.600 710,207 +0.00(+0.00%)
Aug 12, 2022 1.650 1.660 1.600 1.600 349,617 -0.02(-1.23%)
Aug 11, 2022 1.670 1.780 1.610 1.620 682,350 -0.11(-6.36%)
Aug 10, 2022 1.710 1.800 1.685 1.730 472,889 +0.01(+0.58%)
Aug 09, 2022 1.860 1.970 1.675 1.720 1,687,301 -0.11(-6.01%)
Aug 08, 2022 1.770 1.950 1.720 1.830 2,134,216 +0.10(+5.78%)
Aug 05, 2022 1.790 1.850 1.660 1.730 1,508,443 -0.06(-3.35%)
Aug 04, 2022 1.690 1.980 1.680 1.790 2,048,929 +0.13(+7.83%)
Aug 03, 2022 1.700 1.760 1.540 1.660 1,999,551 -0.06(-3.49%)
Aug 02, 2022 1.410 1.840 1.400 1.720 3,106,108 +0.32(+22.86%)
Aug 01, 2022 1.460 1.470 1.360 1.400 721,374 -0.08(-5.41%)
Jul 29, 2022 1.590 1.640 1.470 1.480 1,262,518 -0.04(-2.63%)
Jul 28, 2022 1.460 1.565 1.460 1.520 1,055,618 +0.06(+4.11%)
Jul 27, 2022 1.480 1.540 1.310 1.460 2,477,972 -0.02(-1.35%)
Jul 26, 2022 1.550 1.620 1.440 1.480 936,464 -0.11(-6.92%)
Jul 25, 2022 1.750 1.750 1.530 1.590 1,431,837 -0.15(-8.62%)
Jul 22, 2022 1.970 1.970 1.710 1.740 1,462,718 -0.24(-12.12%)
Jul 21, 2022 2.130 2.130 1.920 1.980 1,276,051 -0.14(-6.60%)
Jul 20, 2022 2.200 2.240 2.110 2.120 996,995 -0.08(-3.64%)
Jul 19, 2022 2.200 2.270 2.160 2.200 856,163 +0.00(+0.00%)
Jul 18, 2022 2.240 2.290 2.170 2.200 952,604 -0.03(-1.35%)
Jul 15, 2022 2.190 2.260 2.140 2.230 768,536 +0.05(+2.29%)
Jul 14, 2022 2.300 2.370 2.165 2.180 1,142,576 -0.16(-6.84%)
Jul 13, 2022 2.120 2.420 2.120 2.340 2,155,157 +0.14(+6.36%)
Jul 12, 2022 2.130 2.240 2.120 2.200 1,391,965 +0.03(+1.38%)
Jul 11, 2022 2.320 2.330 2.140 2.170 1,944,358 -0.15(-6.47%)
Jul 08, 2022 2.290 2.470 2.250 2.320 2,883,789 -0.09(-3.73%)
Jul 07, 2022 5.230 5.550 2.100 2.410 19,492,136 -2.82(-53.92%)
Jul 06, 2022 4.580 5.260 4.520 5.230 1,835,428 +0.71(+15.71%)
Jul 05, 2022 4.230 4.570 4.046 4.520 1,862,576 +0.59(+15.01%)
Jul 01, 2022 3.820 3.960 3.690 3.930 616,379 +0.07(+1.81%)
Jun 30, 2022 3.550 4.000 3.310 3.860 2,696,646 +0.26(+7.22%)
Jun 29, 2022 2.910 3.700 2.910 3.600 14,198,060 +0.71(+24.57%)
Jun 28, 2022 2.900 3.080 2.850 2.890 877,341 +0.00(+0.00%)
Jun 27, 2022 2.830 2.940 2.770 2.890 389,206 +0.14(+5.09%)
Jun 24, 2022 2.710 2.870 2.690 2.750 669,584 +0.12(+4.56%)
Jun 23, 2022 3.050 3.090 2.500 2.630 1,618,091 -0.40(-13.20%)
Jun 22, 2022 3.210 3.490 2.950 3.030 1,844,269 -0.17(-5.31%)
Jun 21, 2022 2.810 3.440 2.810 3.200 2,426,742 +0.48(+17.65%)
Jun 17, 2022 2.520 2.760 2.520 2.720 782,284 +0.10(+3.82%)
Jun 16, 2022 2.340 2.650 2.300 2.620 1,624,293 +0.20(+8.26%)
Jun 15, 2022 2.370 2.470 2.160 2.420 1,770,982 +0.04(+1.68%)
Jun 14, 2022 2.420 2.590 2.320 2.380 1,595,068 -0.04(-1.65%)
Jun 13, 2022 2.650 2.783 2.350 2.420 2,136,352 -0.48(-16.55%)
Jun 10, 2022 2.420 3.220 2.350 2.900 13,404,543 +0.25(+9.43%)
Jun 09, 2022 3.640 3.750 2.570 2.650 10,327,902 -1.00(-27.40%)
Jun 08, 2022 10.95 13.11 3.600 3.650 20,613,966 -7.58(-67.50%)
Jun 07, 2022 11.44 11.84 10.82 11.23 894,725 -1.05(-8.55%)
Jun 06, 2022 12.10 13.10 9.421 12.28 4,432,037 +0.09(+0.74%)
Jun 03, 2022 9.920 12.22 9.750 12.19 1,635,654 +2.27(+22.88%)
Jun 02, 2022 7.820 10.01 7.790 9.920 1,300,219 +1.90(+23.69%)
Jun 01, 2022 8.890 9.460 7.650 8.020 2,011,350 -0.64(-7.39%)
May 31, 2022 8.700 9.340 7.022 8.660 1,787,991 -0.34(-3.78%)
May 27, 2022 8.010 9.220 6.420 9.000 2,058,623 +0.88(+10.84%)
May 26, 2022 7.280 8.150 7.240 8.120 773,459 +0.84(+11.54%)
May 25, 2022 6.480 7.660 6.360 7.280 1,105,587 +0.77(+11.83%)
May 24, 2022 5.840 6.700 5.620 6.510 392,067 +0.72(+12.44%)
May 23, 2022 5.600 6.150 5.530 5.790 545,771 +0.25(+4.51%)
May 20, 2022 5.630 5.770 5.130 5.540 500,366 -0.10(-1.77%)
May 19, 2022 5.500 5.680 5.330 5.640 363,209 +0.04(+0.71%)
May 18, 2022 5.450 5.770 5.330 5.600 299,789 +0.17(+3.13%)
May 17, 2022 5.280 5.490 5.120 5.430 265,682 +0.15(+2.84%)
May 16, 2022 5.200 5.700 5.169 5.280 394,167 -0.03(-0.56%)
May 13, 2022 5.050 5.421 4.880 5.310 398,701 +0.21(+4.12%)
May 12, 2022 5.000 5.140 4.660 5.100 327,868 +0.14(+2.82%)
May 11, 2022 4.710 5.270 4.570 4.960 786,845 +0.28(+5.98%)
May 10, 2022 4.530 4.829 4.400 4.680 459,082 +0.15(+3.31%)
May 09, 2022 4.300 4.580 4.160 4.530 406,106 +0.20(+4.62%)
May 06, 2022 4.400 4.460 4.220 4.330 285,711 -0.12(-2.70%)
May 05, 2022 4.440 4.550 4.272 4.450 264,093 -0.11(-2.41%)
May 04, 2022 4.390 4.570 4.210 4.560 348,272 +0.27(+6.29%)
May 03, 2022 4.100 4.330 4.070 4.290 308,526 +0.13(+3.12%)
May 02, 2022 4.040 4.200 4.040 4.160 566,451 +0.11(+2.72%)
Apr 29, 2022 4.400 4.430 4.020 4.050 963,129 -0.38(-8.58%)
Apr 28, 2022 4.110 5.090 4.095 4.430 4,893,087 +0.29(+7.00%)
Apr 27, 2022 3.980 4.380 3.980 4.140 600,662 +0.09(+2.22%)
Apr 26, 2022 4.190 4.190 3.900 4.050 601,491 +0.00(+0.00%)
Apr 25, 2022 4.120 4.310 4.000 4.050 387,169 -0.13(-3.11%)
Apr 22, 2022 4.300 4.540 4.150 4.180 643,764 -0.19(-4.35%)
Apr 21, 2022 4.280 4.870 4.220 4.370 1,552,281 -0.07(-1.58%)
Apr 20, 2022 4.360 4.539 3.960 4.440 1,837,879 +0.05(+1.14%)
Apr 19, 2022 4.550 5.040 4.250 4.390 2,899,575 -0.11(-2.44%)
Apr 18, 2022 4.710 5.270 4.440 4.500 3,874,168 -0.05(-1.10%)
Apr 14, 2022 5.830 5.870 4.470 4.550 3,713,962 -0.60(-11.65%)
Apr 13, 2022 6.160 6.610 5.030 5.150 3,007,479 -0.87(-14.45%)
Apr 12, 2022 7.290 7.470 5.760 6.020 1,372,644 -0.93(-13.38%)
Apr 11, 2022 8.230 9.240 6.800 6.950 2,720,455 -1.23(-15.04%)
Apr 08, 2022 13.27 13.90 7.930 8.180 2,172,931 -4.93(-37.60%)
Apr 07, 2022 21.40 24.06 12.58 13.11 4,306,470 -7.41(-36.11%)
Apr 06, 2022 25.32 26.05 20.26 20.52 611,751 -5.60(-21.44%)
Apr 05, 2022 28.86 30.11 25.31 26.12 361,533 -5.87(-18.35%)
Apr 04, 2022 30.01 33.98 28.16 31.99 989,172 -1.51(-4.51%)
Apr 01, 2022 28.60 38.48 26.00 33.50 2,864,828 +2.36(+7.58%)
Mar 31, 2022 22.25 33.29 17.00 31.14 3,440,874 +8.63(+38.34%)
Mar 30, 2022 19.79 23.72 19.33 22.51 478,111 +2.91(+14.85%)
Mar 29, 2022 17.07 19.87 16.61 19.60 228,623 +2.43(+14.15%)
Mar 28, 2022 16.03 17.31 15.44 17.17 201,986 +1.46(+9.29%)
Mar 25, 2022 12.81 17.46 12.60 15.71 963,879 +2.83(+21.97%)
Mar 24, 2022 11.51 13.10 11.35 12.88 735,940 +1.40(+12.20%)
Mar 23, 2022 10.90 11.84 10.69 11.48 64,713 +0.51(+4.65%)
Mar 22, 2022 11.30 11.83 10.44 10.97 234,028 -0.28(-2.49%)
Mar 21, 2022 10.00 11.35 9.874 11.25 127,775 +1.05(+10.29%)
Mar 18, 2022 9.180 10.48 8.800 10.20 137,080 +0.50(+5.15%)
Mar 17, 2022 10.56 10.59 6.050 9.700 2,248,309 -1.10(-10.19%)
Mar 16, 2022 9.650 10.89 9.510 10.80 183,900 +1.12(+11.57%)
Mar 15, 2022 8.590 9.690 8.232 9.680 108,062 +0.91(+10.38%)
Mar 14, 2022 8.210 8.990 7.990 8.770 163,404 +0.45(+5.41%)
Mar 11, 2022 9.190 9.760 7.200 8.320 502,142 -1.06(-11.30%)
Mar 10, 2022 7.850 9.790 7.850 9.380 136,749 +1.37(+17.10%)
Mar 09, 2022 7.040 8.180 7.040 8.010 117,020 +1.01(+14.43%)
Mar 08, 2022 6.320 7.140 6.063 7.000 96,870 +0.76(+12.18%)
Mar 07, 2022 6.370 6.420 4.880 6.240 893,266 +0.04(+0.65%)
Mar 04, 2022 5.850 6.310 5.850 6.200 128,730 +0.22(+3.68%)
Mar 03, 2022 5.970 6.130 5.800 5.980 64,905 +0.19(+3.28%)
Mar 02, 2022 5.750 5.790 5.570 5.790 35,610 +0.24(+4.32%)
Mar 01, 2022 5.600 5.700 5.480 5.550 22,784 -0.06(-1.07%)
Feb 28, 2022 5.640 5.890 5.510 5.610 78,310 -0.11(-1.92%)
Feb 25, 2022 5.500 5.960 5.360 5.720 117,944 +0.27(+4.95%)
Feb 24, 2022 5.460 5.625 5.300 5.450 38,444 -0.22(-3.88%)
Feb 23, 2022 5.790 5.860 5.665 5.670 24,519 -0.08(-1.39%)
Feb 22, 2022 5.670 5.930 5.510 5.750 74,610 +0.04(+0.70%)
Feb 18, 2022 5.710 0 +0.14(+2.51%)
Feb 17, 2022 5.650 5.760 5.400 5.570 107,754 -0.27(-4.62%)
Feb 16, 2022 5.810 7.370 5.600 5.840 2,609,728 -0.25(-4.11%)
Feb 15, 2022 6.390 7.660 5.951 6.090 5,584,037 -0.19(-3.03%)
Feb 14, 2022 6.450 6.680 6.180 6.280 78,248 -0.27(-4.12%)
Feb 11, 2022 6.850 7.100 6.320 6.550 90,782 -0.29(-4.24%)
Feb 10, 2022 6.800 7.130 6.570 6.840 148,847 +0.19(+2.86%)
Feb 09, 2022 6.710 6.950 6.476 6.650 103,849 +0.14(+2.15%)
Feb 08, 2022 6.470 6.660 6.240 6.510 164,382 +0.15(+2.36%)
Feb 07, 2022 6.220 6.970 6.160 6.360 174,697 +0.16(+2.58%)
Feb 04, 2022 6.960 7.270 6.120 6.200 415,717 -0.60(-8.82%)
Feb 03, 2022 7.050 6.800 36,337 -0.05(-0.73%)
Feb 02, 2022 7.160 7.390 6.761 6.850 278,609 -0.53(-7.18%)
Feb 01, 2022 7.150 7.620 6.970 7.380 789,739 +0.41(+5.88%)
Jan 31, 2022 7.350 6.780 6.970 555,887 -0.53(-7.07%)
Jan 28, 2022 7.250 7.920 6.371 7.500 1,907,256 +0.16(+2.18%)
Jan 27, 2022 7.890 7.960 7.250 7.340 212,284 -0.46(-5.90%)
Jan 26, 2022 8.420 8.700 7.740 7.800 468,941 -0.49(-5.91%)
Jan 25, 2022 9.590 10.39 8.070 8.290 1,261,379 -2.31(-21.79%)
Jan 24, 2022 11.64 12.24 8.020 10.60 3,617,537 -1.46(-12.11%)
Jan 21, 2022 11.38 12.32 10.56 12.06 2,205,587 +0.23(+1.94%)
Jan 20, 2022 10.86 11.99 10.15 11.83 4,013,385 +0.42(+3.68%)
Jan 19, 2022 10.09 11.68 9.030 11.41 5,980,476 +0.89(+8.46%)
Jan 18, 2022 8.770 10.55 7.920 10.52 3,849,595 +1.75(+19.95%)
Jan 14, 2022 8.770 0 +1.45(+19.81%)
Jan 13, 2022 6.960 7.390 6.690 7.320 595,922 +0.40(+5.78%)
Jan 12, 2022 6.020 7.089 5.990 6.920 776,913 +0.84(+13.82%)
Jan 11, 2022 5.390 6.150 5.330 6.080 493,195 +0.60(+10.95%)
Jan 10, 2022 5.100 5.480 5.010 5.480 263,225 +0.44(+8.73%)
Jan 07, 2022 4.830 5.100 4.800 5.040 140,485 +0.17(+3.49%)
Jan 06, 2022 4.420 4.898 4.420 4.870 374,193 +0.36(+7.98%)
Jan 05, 2022 4.450 4.580 4.340 4.510 298,093 +0.05(+1.12%)
Jan 04, 2022 4.400 4.500 4.310 4.460 363,397 +0.06(+1.36%)
Jan 03, 2022 4.410 4.550 4.280 4.400 545,964 -0.07(-1.57%)
Dec 31, 2021 4.720 4.840 4.400 4.470 2,109,893 -0.59(-11.66%)
Dec 30, 2021 4.470 7.580 4.470 5.060 40,094,408 +0.55(+12.20%)
Dec 29, 2021 4.635 4.635 4.350 4.510 15,634 -0.09(-1.96%)
Dec 28, 2021 4.540 4.750 4.460 4.600 14,148 +0.02(+0.44%)
Dec 27, 2021 5.000 5.360 4.450 4.580 204,944 +0.29(+6.76%)
Dec 23, 2021 4.350 4.470 4.290 4.290 16,492 -0.09(-2.05%)
Dec 22, 2021 4.530 4.530 4.300 4.380 13,339 -0.04(-0.90%)
Dec 21, 2021 4.400 4.474 4.340 4.420 6,279 +0.12(+2.79%)
Dec 20, 2021 4.420 4.420 4.300 4.300 8,592 -0.19(-4.23%)
Dec 17, 2021 4.350 4.500 4.340 4.490 18,328 +0.21(+4.91%)
Dec 16, 2021 4.590 4.590 4.270 4.280 13,159 -0.23(-5.10%)
Dec 15, 2021 4.530 4.530 4.350 4.510 31,162 +0.10(+2.27%)
Dec 14, 2021 4.500 4.579 4.410 4.410 19,609 -0.08(-1.78%)
Dec 13, 2021 4.600 4.650 4.490 4.490 7,181 -0.17(-3.75%)
Dec 10, 2021 4.700 4.700 4.560 4.665 4,261 -0.04(-0.74%)
Dec 09, 2021 4.940 4.950 4.700 4.700 18,309 -0.21(-4.28%)
Dec 08, 2021 4.880 4.980 4.860 4.910 44,025 +0.05(+1.03%)
Dec 07, 2021 4.941 4.975 4.840 4.860 212,933 -0.09(-1.82%)
Dec 06, 2021 4.990 5.010 4.920 4.950 25,302 -0.03(-0.60%)
Dec 03, 2021 4.940 4.980 4.870 4.980 41,133 +0.08(+1.63%)
Dec 02, 2021 4.900 4.960 4.770 4.900 67,368 +0.00(+0.00%)
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.