Integrated Media Technology (NQ: IMTE )

2.340 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.100 5.160 5.050 5.110 55,319 -0.05(-0.97%)
Nov 29, 2021 5.200 5.200 5.140 5.160 17,954 -0.03(-0.58%)
Nov 26, 2021 5.240 5.320 5.090 5.190 86,176 -0.15(-2.81%)
Nov 24, 2021 5.360 5.379 5.280 5.340 18,202 +0.01(+0.19%)
Nov 23, 2021 5.330 5.413 5.250 5.330 54,954 -0.04(-0.74%)
Nov 22, 2021 5.210 5.450 5.160 5.370 68,636 +0.12(+2.29%)
Nov 19, 2021 5.160 5.270 5.160 5.250 18,147 +0.04(+0.77%)
Nov 18, 2021 5.330 5.250 5.250 5.210 33,155 -0.14(-2.62%)
Nov 17, 2021 5.100 5.410 5.090 5.350 59,038 +0.20(+3.88%)
Nov 16, 2021 5.090 5.179 5.080 5.150 72,500 +0.08(+1.58%)
Nov 15, 2021 5.210 5.210 5.070 5.070 108,628 -0.09(-1.74%)
Nov 12, 2021 5.100 5.160 5.090 5.160 28,208 +0.02(+0.39%)
Nov 11, 2021 5.120 5.150 5.080 5.140 54,589 +0.00(+0.00%)
Nov 10, 2021 5.050 5.150 5.140 46,798 +0.08(+1.58%)
Nov 09, 2021 5.120 5.190 5.020 5.060 153,617 -0.03(-0.59%)
Nov 08, 2021 5.110 5.245 5.001 5.090 63,721 -0.01(-0.20%)
Nov 05, 2021 5.170 5.214 5.080 5.100 32,094 -0.07(-1.35%)
Nov 04, 2021 5.290 5.320 5.170 5.170 33,552 -0.06(-1.15%)
Nov 03, 2021 5.100 5.250 5.100 5.230 12,015 +0.13(+2.55%)
Nov 02, 2021 5.200 5.340 5.100 5.100 33,155 -0.14(-2.67%)
Nov 01, 2021 5.160 5.280 5.110 5.240 36,588 +0.13(+2.54%)
Oct 29, 2021 5.150 5.190 5.080 5.110 29,493 -0.13(-2.48%)
Oct 28, 2021 5.340 5.360 5.170 5.240 44,878 -0.02(-0.38%)
Oct 27, 2021 5.350 5.385 5.129 5.260 120,996 +0.03(+0.57%)
Oct 26, 2021 5.080 5.290 5.230 59,248 +0.18(+3.56%)
Oct 25, 2021 5.030 5.070 4.990 5.050 90,979 -0.02(-0.39%)
Oct 22, 2021 4.990 4.910 5.070 950,782 +0.03(+0.60%)
Oct 21, 2021 4.940 5.200 4.940 5.040 287,371 +0.04(+0.80%)
Oct 20, 2021 4.940 5.050 4.940 5.000 154,708 +0.02(+0.40%)
Oct 19, 2021 4.910 5.090 4.900 4.980 171,151 +0.02(+0.40%)
Oct 18, 2021 4.830 5.050 4.830 4.960 102,756 -0.04(-0.80%)
Oct 15, 2021 4.820 5.120 4.820 5.000 58,970 +0.01(+0.20%)
Oct 14, 2021 4.770 5.200 4.760 4.990 161,426 +0.02(+0.40%)
Oct 13, 2021 4.610 5.177 4.610 4.970 82,259 +0.06(+1.22%)
Oct 12, 2021 4.500 5.080 4.300 4.910 206,609 +0.19(+4.03%)
Oct 11, 2021 4.500 4.850 4.490 4.720 44,760 +0.11(+2.39%)
Oct 08, 2021 4.390 5.080 4.280 4.610 152,995 +0.28(+6.47%)
Oct 07, 2021 4.340 4.400 4.210 4.330 11,092 -0.01(-0.23%)
Oct 06, 2021 4.510 4.550 4.230 4.340 79,189 -0.17(-3.77%)
Oct 05, 2021 4.740 4.785 4.506 4.510 15,644 -0.22(-4.65%)
Oct 04, 2021 4.760 4.840 4.700 4.730 17,707 -0.03(-0.63%)
Oct 01, 2021 4.720 4.880 4.710 4.760 16,084 +0.06(+1.28%)
Sep 30, 2021 4.710 4.830 4.634 4.700 16,069 +0.00(+0.00%)
Sep 29, 2021 4.890 4.900 4.700 4.700 28,337 -0.19(-3.89%)
Sep 28, 2021 4.960 4.980 4.870 4.890 26,338 -0.11(-2.20%)
Sep 27, 2021 4.920 5.000 4.920 5.000 35,602 +0.07(+1.42%)
Sep 24, 2021 4.870 4.990 4.840 4.930 15,636 +0.07(+1.44%)
Sep 23, 2021 4.830 4.880 4.812 4.860 4,435 -0.03(-0.61%)
Sep 22, 2021 4.800 4.890 4.750 4.890 51,904 +0.18(+3.82%)
Sep 21, 2021 4.830 4.830 4.710 4.710 32,648 -0.12(-2.48%)
Sep 20, 2021 4.700 4.885 4.700 4.830 27,466 -0.06(-1.23%)
Sep 17, 2021 4.810 4.960 4.810 4.890 40,288 +0.04(+0.82%)
Sep 16, 2021 4.790 4.850 4.680 4.850 84,741 -0.04(-0.82%)
Sep 15, 2021 4.870 4.967 4.750 4.890 32,399 +0.02(+0.41%)
Sep 14, 2021 5.560 5.584 4.820 4.870 192,263 -0.65(-11.78%)
Sep 13, 2021 5.430 5.640 5.380 5.520 133,279 +0.10(+1.85%)
Sep 10, 2021 5.300 5.470 5.270 5.420 93,747 +0.19(+3.63%)
Sep 09, 2021 5.240 5.330 5.181 5.230 105,512 -0.02(-0.38%)
Sep 08, 2021 5.210 5.300 5.070 5.250 215,582 +0.04(+0.77%)
Sep 07, 2021 5.130 5.290 5.130 5.210 82,598 +0.07(+1.36%)
Sep 03, 2021 5.060 5.180 5.030 5.140 56,994 +0.03(+0.59%)
Sep 02, 2021 4.970 5.280 4.970 5.110 122,947 +0.19(+3.86%)
Sep 01, 2021 4.980 5.090 4.910 4.920 207,774 -0.03(-0.61%)
Aug 31, 2021 4.860 4.970 4.700 4.950 116,105 +0.07(+1.43%)
Aug 30, 2021 4.810 4.960 4.800 4.880 99,830 +0.05(+1.04%)
Aug 27, 2021 4.590 4.920 4.570 4.830 344,896 +0.23(+5.00%)
Aug 26, 2021 4.480 4.730 4.300 4.600 332,220 +0.15(+3.37%)
Aug 25, 2021 4.290 4.540 4.280 4.450 266,504 +0.12(+2.77%)
Aug 24, 2021 4.170 4.460 4.160 4.330 421,864 +0.13(+3.10%)
Aug 23, 2021 4.070 4.300 3.990 4.200 216,138 +0.14(+3.45%)
Aug 20, 2021 3.900 4.080 3.900 4.060 83,838 +0.21(+5.45%)
Aug 19, 2021 4.060 4.070 3.830 3.850 297,206 -0.28(-6.78%)
Aug 18, 2021 4.020 4.190 4.016 4.130 96,980 +0.08(+1.98%)
Aug 17, 2021 4.010 4.165 3.950 4.050 331,961 +0.04(+1.00%)
Aug 16, 2021 4.150 4.185 3.960 4.010 91,889 -0.12(-2.91%)
Aug 13, 2021 4.250 4.400 4.100 4.130 144,625 -0.06(-1.43%)
Aug 12, 2021 4.210 4.240 4.110 4.190 49,234 +0.04(+0.96%)
Aug 11, 2021 4.260 4.260 4.070 4.150 71,350 -0.05(-1.19%)
Aug 10, 2021 4.150 4.220 4.010 4.200 172,399 +0.07(+1.69%)
Aug 09, 2021 4.050 4.220 4.010 4.130 144,779 +0.09(+2.23%)
Aug 06, 2021 4.080 4.150 4.000 4.040 167,670 -0.01(-0.25%)
Aug 05, 2021 3.990 4.070 3.950 4.050 106,739 +0.15(+3.85%)
Aug 04, 2021 3.860 4.030 3.860 3.900 189,186 +0.04(+1.04%)
Aug 03, 2021 4.140 4.190 3.810 3.860 509,510 -0.41(-9.60%)
Aug 02, 2021 4.090 5.170 4.020 4.270 5,437,370 +0.20(+4.91%)
Jul 30, 2021 3.940 4.120 3.940 4.070 157,874 +0.08(+2.01%)
Jul 29, 2021 3.990 4.040 3.915 3.990 66,332 -0.01(-0.25%)
Jul 28, 2021 3.900 4.010 3.900 4.000 104,787 +0.10(+2.56%)
Jul 27, 2021 3.860 3.990 3.829 3.900 156,151 -0.09(-2.26%)
Jul 26, 2021 3.880 4.060 3.800 3.990 479,025 +0.15(+3.91%)
Jul 23, 2021 4.080 4.080 3.800 3.840 212,351 -0.09(-2.29%)
Jul 22, 2021 4.200 4.200 3.910 3.930 179,056 -0.16(-3.91%)
Jul 21, 2021 3.900 4.160 3.886 4.090 408,668 +0.14(+3.54%)
Jul 20, 2021 3.980 3.980 3.810 3.950 161,480 +0.12(+3.13%)
Jul 19, 2021 3.800 3.880 3.680 3.830 196,096 +0.06(+1.59%)
Jul 16, 2021 3.920 4.066 3.760 3.770 326,739 -0.22(-5.51%)
Jul 15, 2021 3.870 4.300 3.790 3.990 866,121 +0.20(+5.28%)
Jul 14, 2021 4.200 4.363 3.750 3.790 1,165,405 -0.62(-14.06%)
Jul 13, 2021 4.740 6.600 4.050 4.410 20,998,848 -0.63(-12.50%)
Jul 12, 2021 3.970 5.280 3.970 5.040 16,628,133 +1.00(+24.75%)
Jul 09, 2021 3.660 5.050 3.650 4.040 8,859,356 +0.42(+11.60%)
Jul 08, 2021 3.540 4.150 3.500 3.620 568,006 -0.08(-2.16%)
Jul 07, 2021 3.860 3.950 3.640 3.700 87,718 -0.08(-2.12%)
Jul 06, 2021 4.040 4.110 3.422 3.780 567,162 -0.29(-7.13%)
Jul 02, 2021 4.450 4.475 4.065 4.070 291,394 -0.38(-8.54%)
Jul 01, 2021 4.970 5.000 4.340 4.450 526,374 -0.47(-9.55%)
Jun 30, 2021 4.570 5.090 4.500 4.920 1,147,338 +0.45(+10.07%)
Jun 29, 2021 4.370 4.724 4.350 4.470 466,486 +0.08(+1.82%)
Jun 28, 2021 4.420 4.750 4.330 4.390 71,069 -0.09(-2.01%)
Jun 25, 2021 4.480 4.580 4.450 4.480 51,362 +0.01(+0.22%)
Jun 24, 2021 4.460 4.500 4.380 4.470 29,026 +0.11(+2.52%)
Jun 23, 2021 4.160 4.500 4.160 4.360 103,864 +0.15(+3.56%)
Jun 22, 2021 4.200 4.329 4.150 4.210 52,831 +0.06(+1.45%)
Jun 21, 2021 4.250 4.340 4.150 4.150 110,074 -0.09(-2.12%)
Jun 18, 2021 4.300 4.390 4.200 4.240 73,022 -0.14(-3.20%)
Jun 17, 2021 4.500 4.600 4.300 4.380 189,541 -0.12(-2.67%)
Jun 16, 2021 4.550 4.700 4.380 4.500 210,743 -0.05(-1.10%)
Jun 15, 2021 4.810 4.810 4.550 4.550 101,931 -0.28(-5.80%)
Jun 14, 2021 4.650 4.900 4.600 4.830 249,456 +0.18(+3.87%)
Jun 11, 2021 4.840 5.020 4.600 4.650 605,281 -0.19(-3.93%)
Jun 10, 2021 4.890 5.200 4.800 4.840 338,852 -0.06(-1.22%)
Jun 09, 2021 4.900 5.610 4.730 4.900 2,092,656 +0.04(+0.82%)
Jun 08, 2021 4.850 4.990 4.680 4.860 386,582 +0.01(+0.21%)
Jun 07, 2021 4.760 5.260 4.570 4.850 861,237 +0.05(+1.04%)
Jun 04, 2021 4.130 5.750 4.130 4.800 5,292,994 +0.67(+16.22%)
Jun 03, 2021 4.150 4.480 4.110 4.130 192,598 -0.17(-3.95%)
Jun 02, 2021 4.340 4.420 4.080 4.300 329,600 -0.10(-2.27%)
Jun 01, 2021 4.030 4.700 3.850 4.400 687,175 +0.37(+9.18%)
May 28, 2021 4.010 4.160 3.870 4.030 272,291 +0.02(+0.50%)
May 27, 2021 4.110 4.270 4.000 4.010 214,637 -0.13(-3.14%)
May 26, 2021 4.080 4.238 3.960 4.140 427,662 +0.18(+4.55%)
May 25, 2021 3.840 4.140 3.820 3.960 314,267 +0.10(+2.59%)
May 24, 2021 3.900 4.010 3.720 3.860 156,262 -0.04(-1.03%)
May 21, 2021 3.770 3.930 3.700 3.900 172,756 +0.15(+4.00%)
May 20, 2021 3.620 3.780 3.519 3.750 133,621 +0.11(+3.02%)
May 19, 2021 3.600 3.650 3.478 3.640 66,522 -0.08(-2.15%)
May 18, 2021 3.760 3.893 3.620 3.720 164,903 -0.03(-0.80%)
May 17, 2021 3.550 3.790 3.550 3.750 40,626 +0.15(+4.17%)
May 14, 2021 3.490 3.730 3.370 3.600 215,603 +0.22(+6.51%)
May 13, 2021 3.680 3.700 3.305 3.380 129,808 -0.18(-5.06%)
May 12, 2021 3.840 3.905 3.510 3.560 198,399 -0.29(-7.53%)
May 11, 2021 3.800 3.990 3.630 3.850 313,323 -0.11(-2.78%)
May 10, 2021 4.290 4.342 3.960 3.960 472,754 -0.41(-9.38%)
May 07, 2021 4.730 4.790 4.330 4.370 407,184 -0.50(-10.27%)
May 06, 2021 4.360 5.200 4.222 4.870 1,959,640 +0.52(+11.95%)
May 05, 2021 4.250 4.570 4.190 4.350 197,449 +0.10(+2.35%)
May 04, 2021 4.330 4.390 4.160 4.250 115,316 -0.07(-1.62%)
May 03, 2021 4.420 4.460 4.250 4.320 140,688 -0.06(-1.37%)
Apr 30, 2021 4.550 4.680 4.350 4.380 176,300 -0.24(-5.19%)
Apr 29, 2021 4.800 4.860 4.560 4.620 351,272 -0.09(-1.91%)
Apr 28, 2021 4.640 4.770 4.630 4.710 86,956 -0.01(-0.21%)
Apr 27, 2021 4.820 4.850 4.650 4.720 109,753 -0.03(-0.63%)
Apr 26, 2021 4.680 4.940 4.510 4.750 331,603 +0.09(+1.93%)
Apr 23, 2021 4.580 5.100 4.330 4.660 630,600 +0.35(+8.12%)
Apr 22, 2021 4.450 4.870 4.250 4.310 772,040 -0.10(-2.27%)
Apr 21, 2021 4.220 4.450 4.200 4.410 203,780 +0.18(+4.26%)
Apr 20, 2021 4.640 4.950 4.060 4.230 1,005,297 -0.45(-9.62%)
Apr 19, 2021 4.740 4.810 4.500 4.680 364,948 -0.11(-2.30%)
Apr 16, 2021 4.930 5.000 4.730 4.790 288,300 -0.21(-4.20%)
Apr 15, 2021 4.800 5.130 4.700 5.000 342,323 +0.21(+4.38%)
Apr 14, 2021 4.590 5.130 4.550 4.790 554,874 +0.09(+1.91%)
Apr 13, 2021 4.810 4.990 4.610 4.700 418,388 -0.12(-2.49%)
Apr 12, 2021 5.570 5.600 4.820 4.820 572,032 -0.68(-12.36%)
Apr 09, 2021 5.600 5.780 5.500 5.500 412,300 -0.05(-0.90%)
Apr 08, 2021 5.540 5.820 5.450 5.550 400,790 -0.08(-1.42%)
Apr 07, 2021 5.500 6.230 5.400 5.630 2,620,961 -0.04(-0.71%)
Apr 06, 2021 5.730 5.840 5.550 5.670 704,263 -0.01(-0.18%)
Apr 05, 2021 5.910 6.350 5.470 5.680 1,832,409 -0.23(-3.89%)
Apr 01, 2021 5.700 6.750 5.540 5.910 2,325,700 +0.30(+5.35%)
Mar 31, 2021 5.620 6.150 5.530 5.610 618,018 +0.07(+1.26%)
Mar 30, 2021 5.500 5.840 5.280 5.540 775,507 +0.04(+0.73%)
Mar 29, 2021 5.760 6.050 5.410 5.500 736,065 -0.43(-7.25%)
Mar 26, 2021 6.560 6.760 5.620 5.930 1,229,400 -0.66(-10.02%)
Mar 25, 2021 6.310 7.000 6.300 6.590 1,557,717 -0.37(-5.32%)
Mar 24, 2021 7.440 8.180 6.740 6.960 2,742,764 -0.34(-4.66%)
Mar 23, 2021 8.800 10.67 6.900 7.300 15,197,621 -1.95(-21.08%)
Mar 22, 2021 6.800 10.12 5.850 9.250 19,310,456 +1.88(+25.51%)
Mar 19, 2021 6.840 8.330 6.500 7.370 3,772,100 +0.86(+13.21%)
Mar 18, 2021 8.060 8.940 6.110 6.510 8,945,988 -1.89(-22.50%)
Mar 17, 2021 4.540 9.590 4.380 8.400 27,091,840 +3.73(+79.87%)
Mar 16, 2021 5.400 5.480 4.610 4.670 623,518 -0.91(-16.31%)
Mar 15, 2021 4.630 6.480 4.610 5.580 1,552,861 +0.95(+20.52%)
Mar 12, 2021 4.710 4.740 4.570 4.630 30,100 -0.11(-2.32%)
Mar 11, 2021 4.360 4.850 4.360 4.740 355,773 +0.36(+8.22%)
Mar 10, 2021 4.200 4.450 4.140 4.380 37,461 +0.26(+6.31%)
Mar 09, 2021 4.220 4.280 4.100 4.120 21,439 +0.11(+2.74%)
Mar 08, 2021 3.880 4.380 3.880 4.010 62,705 +0.15(+3.89%)
Mar 05, 2021 4.050 4.050 3.700 3.860 65,400 -0.04(-1.03%)
Mar 04, 2021 4.310 4.548 3.880 3.900 103,850 -0.51(-11.56%)
Mar 03, 2021 4.750 4.750 4.390 4.410 43,423 -0.25(-5.36%)
Mar 02, 2021 4.690 4.920 4.655 4.660 166,720 -0.03(-0.64%)
Mar 01, 2021 4.530 4.789 4.470 4.690 37,229 +0.31(+7.08%)
Feb 26, 2021 4.450 4.640 4.300 4.380 56,400 -0.05(-1.13%)
Feb 25, 2021 4.710 4.820 4.340 4.430 92,406 -0.40(-8.28%)
Feb 24, 2021 4.700 5.060 4.700 4.830 100,084 +0.24(+5.23%)
Feb 23, 2021 5.150 5.240 4.590 4.590 256,651 -0.89(-16.24%)
Feb 22, 2021 5.490 5.760 5.400 5.480 233,526 -0.04(-0.72%)
Feb 19, 2021 5.520 5.880 5.390 5.520 56,400 +0.17(+3.18%)
Feb 18, 2021 5.790 5.940 5.350 5.350 358,305 -0.77(-12.58%)
Feb 17, 2021 5.610 6.320 5.600 6.120 682,978 +0.54(+9.68%)
Feb 16, 2021 5.400 5.700 5.330 5.580 182,120 +0.37(+7.10%)
Feb 12, 2021 5.150 5.390 5.055 5.210 269,000 +0.14(+2.76%)
Feb 11, 2021 5.280 5.370 5.040 5.070 87,377 -0.13(-2.50%)
Feb 10, 2021 5.330 5.580 4.970 5.200 332,285 -0.13(-2.44%)
Feb 09, 2021 5.290 5.430 5.100 5.330 198,281 +0.04(+0.76%)
Feb 08, 2021 5.020 5.350 4.900 5.290 317,426 +0.23(+4.55%)
Feb 05, 2021 5.050 5.232 4.980 5.060 339,800 -0.01(-0.20%)
Feb 04, 2021 5.200 5.350 4.940 5.070 306,111 +0.05(+1.00%)
Feb 03, 2021 5.090 5.810 4.820 5.020 1,202,485 -0.21(-4.02%)
Feb 02, 2021 5.240 5.350 4.650 5.230 941,137 -0.73(-12.25%)
Feb 01, 2021 6.840 8.900 5.610 5.960 16,448,455 +0.85(+16.63%)
Jan 29, 2021 4.630 5.360 4.200 5.110 1,056,100 +0.53(+11.57%)
Jan 28, 2021 4.390 5.500 4.220 4.580 1,145,443 +0.23(+5.29%)
Jan 27, 2021 4.226 4.910 4.110 4.350 647,277 +0.01(+0.23%)
Jan 26, 2021 4.150 4.600 4.150 4.340 560,394 +0.22(+5.34%)
Jan 25, 2021 4.140 4.270 4.050 4.120 116,684 -0.08(-1.90%)
Jan 22, 2021 4.100 4.280 4.014 4.200 173,000 +0.13(+3.19%)
Jan 21, 2021 4.020 4.190 4.010 4.070 58,973 +0.06(+1.50%)
Jan 20, 2021 4.170 4.212 3.940 4.010 113,587 -0.19(-4.52%)
Jan 19, 2021 4.120 4.220 4.090 4.200 68,117 +0.15(+3.70%)
Jan 15, 2021 4.250 4.250 4.050 4.050 169,200 -0.20(-4.71%)
Jan 14, 2021 4.230 4.560 4.210 4.250 416,442 +0.06(+1.43%)
Jan 13, 2021 4.190 4.320 4.160 4.190 136,138 +0.05(+1.21%)
Jan 12, 2021 4.240 4.381 4.130 4.140 294,242 -0.04(-0.96%)
Jan 11, 2021 4.150 4.430 4.070 4.180 353,627 -0.11(-2.56%)
Jan 08, 2021 4.110 4.570 3.920 4.290 698,900 -0.20(-4.45%)
Jan 07, 2021 3.810 4.930 3.810 4.490 2,255,355 +0.66(+17.23%)
Jan 06, 2021 3.760 4.180 3.750 3.830 600,006 +0.08(+2.13%)
Jan 05, 2021 3.630 3.840 3.630 3.750 77,769 +0.08(+2.18%)
Jan 04, 2021 3.890 4.190 3.590 3.670 205,930 -0.23(-5.90%)
Dec 31, 2020 3.900 3.900 3.900 557,615 -0.25(-6.02%)
Dec 30, 2020 4.170 4.380 3.800 4.150 557,615 -0.26(-5.90%)
Dec 29, 2020 5.630 6.900 4.000 4.410 5,325,883 +0.46(+11.65%)
Dec 28, 2020 3.950 4.650 3.800 3.950 514,964 -0.01(-0.25%)
Dec 24, 2020 4.020 4.053 3.900 3.960 15,100 -0.08(-1.98%)
Dec 23, 2020 4.140 4.200 3.990 4.040 73,750 +0.00(+0.00%)
Dec 22, 2020 4.150 4.150 4.010 4.040 45,312 -0.06(-1.46%)
Dec 21, 2020 4.000 4.300 3.920 4.100 159,945 +0.05(+1.23%)
Dec 18, 2020 4.030 4.109 3.950 4.050 35,700 +0.14(+3.58%)
Dec 17, 2020 4.020 4.380 3.900 3.910 364,858 +0.01(+0.26%)
Dec 16, 2020 3.870 3.960 3.851 3.900 8,700 -0.07(-1.76%)
Dec 15, 2020 4.050 4.050 3.820 3.970 33,241 -0.03(-0.75%)
Dec 14, 2020 4.200 4.250 3.990 4.000 60,690 -0.15(-3.61%)
Dec 11, 2020 4.300 4.300 4.130 4.150 21,500 -0.05(-1.19%)
Dec 10, 2020 4.150 4.250 4.140 4.200 33,241 +0.02(+0.48%)
Dec 09, 2020 4.400 4.410 4.160 4.180 103,503 -0.16(-3.69%)
Dec 08, 2020 4.210 4.490 4.150 4.340 285,149 +0.11(+2.60%)
Dec 07, 2020 4.210 4.305 4.130 4.230 15,938 +0.04(+0.95%)
Dec 04, 2020 4.350 4.380 4.180 4.190 13,100 +0.02(+0.48%)
Dec 03, 2020 4.270 4.300 4.170 4.170 12,162 -0.06(-1.42%)
Dec 02, 2020 4.410 4.410 4.180 4.230 32,265 -0.26(-5.79%)
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.