Skip to main content

Gopro Inc Cl A (NQ: GPRO )

1.350 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.34 10.48 9.915 10.00 3,562,330 -0.33(-3.19%)
Nov 29, 2021 10.44 10.58 10.16 10.33 2,541,223 +0.06(+0.58%)
Nov 26, 2021 10.17 10.50 10.14 10.27 1,611,055 -0.22(-2.10%)
Nov 24, 2021 10.47 10.66 10.42 10.49 2,458,145 -0.10(-0.95%)
Nov 23, 2021 10.60 10.90 10.48 10.59 3,664,136 -0.32(-2.93%)
Nov 22, 2021 11.19 11.34 10.90 10.91 2,860,940 -0.26(-2.32%)
Nov 19, 2021 11.32 11.64 11.12 11.17 2,611,575 -0.29(-2.52%)
Nov 18, 2021 12.05 11.51 11.41 11.46 5,401,016 -0.09(-0.80%)
Nov 17, 2021 11.63 11.69 11.35 11.55 3,427,603 -0.09(-0.77%)
Nov 16, 2021 11.43 11.89 11.42 11.64 7,002,383 +0.02(+0.17%)
Nov 15, 2021 11.20 11.65 10.75 11.62 7,401,266 +0.46(+4.12%)
Nov 12, 2021 10.49 11.16 10.47 11.16 7,227,958 +0.70(+6.69%)
Nov 11, 2021 9.990 10.70 9.942 10.46 5,751,088 +0.79(+8.17%)
Nov 10, 2021 9.860 9.670 2,601,842 -0.22(-2.22%)
Nov 09, 2021 9.910 10.12 9.815 9.890 2,720,133 +0.01(+0.10%)
Nov 08, 2021 9.670 10.10 9.665 9.880 5,455,523 +0.30(+3.13%)
Nov 05, 2021 9.950 10.10 9.285 9.580 8,340,335 +0.70(+7.88%)
Nov 04, 2021 9.040 9.060 8.820 8.880 3,698,079 -0.12(-1.33%)
Nov 03, 2021 8.620 9.050 8.605 9.000 4,045,223 +0.35(+4.05%)
Nov 02, 2021 8.760 8.760 8.530 8.650 2,231,935 -0.14(-1.59%)
Nov 01, 2021 8.670 8.930 8.864 8.790 2,287,712 +0.18(+2.09%)
Oct 29, 2021 8.680 8.720 8.525 8.610 1,734,046 -0.12(-1.37%)
Oct 28, 2021 8.550 8.730 2,378,745 +0.17(+1.99%)
Oct 27, 2021 8.640 8.690 8.530 8.560 1,916,784 -0.09(-1.04%)
Oct 26, 2021 8.940 8.650 2,756,536 -0.24(-2.70%)
Oct 25, 2021 8.870 8.990 8.810 8.890 2,466,731 +0.00(+0.00%)
Oct 22, 2021 9.060 9.120 8.815 8.890 1,855,918 -0.25(-2.74%)
Oct 21, 2021 9.100 9.190 9.093 9.140 2,058,910 -0.01(-0.11%)
Oct 20, 2021 9.130 9.270 9.100 9.150 1,262,630 +0.02(+0.22%)
Oct 19, 2021 9.140 9.190 8.980 9.130 1,370,981 +0.07(+0.77%)
Oct 18, 2021 8.770 9.090 8.750 9.060 1,875,974 +0.23(+2.60%)
Oct 15, 2021 9.110 9.139 8.830 8.830 2,386,435 -0.19(-2.11%)
Oct 14, 2021 8.970 9.110 8.910 9.020 2,985,771 +0.10(+1.12%)
Oct 13, 2021 8.830 8.940 8.810 8.920 1,069,140 +0.12(+1.36%)
Oct 12, 2021 8.850 8.940 8.770 8.800 1,688,581 +0.06(+0.69%)
Oct 11, 2021 8.670 9.066 8.655 8.740 2,113,975 +0.09(+1.04%)
Oct 08, 2021 8.920 8.960 8.650 8.650 1,985,440 -0.26(-2.92%)
Oct 07, 2021 8.970 9.100 8.900 8.910 1,626,148 +0.03(+0.34%)
Oct 06, 2021 9.010 9.080 8.800 8.880 2,395,004 -0.27(-2.95%)
Oct 05, 2021 9.130 9.210 8.990 9.150 1,782,327 +0.08(+0.88%)
Oct 04, 2021 9.290 9.450 9.013 9.070 2,660,880 -0.32(-3.41%)
Oct 01, 2021 9.380 9.500 9.310 9.390 1,489,703 +0.03(+0.32%)
Sep 30, 2021 9.420 9.580 9.290 9.360 1,934,943 -0.12(-1.27%)
Sep 29, 2021 9.700 9.700 9.420 9.480 1,267,647 -0.20(-2.07%)
Sep 28, 2021 9.870 9.877 9.610 9.680 1,533,965 -0.23(-2.32%)
Sep 27, 2021 9.790 9.940 9.645 9.910 1,656,735 +0.13(+1.33%)
Sep 24, 2021 9.800 9.840 9.520 9.780 1,703,648 -0.07(-0.71%)
Sep 23, 2021 9.800 9.990 9.770 9.850 1,203,061 +0.12(+1.23%)
Sep 22, 2021 9.480 9.850 9.480 9.730 2,143,419 +0.29(+3.07%)
Sep 21, 2021 9.420 9.545 9.340 9.440 1,488,316 +0.03(+0.32%)
Sep 20, 2021 9.300 9.463 9.170 9.410 2,418,246 -0.16(-1.67%)
Sep 17, 2021 9.580 9.660 9.390 9.570 2,312,808 -0.09(-0.93%)
Sep 16, 2021 9.600 9.755 9.545 9.660 2,031,473 +0.09(+0.94%)
Sep 15, 2021 9.400 9.595 9.230 9.570 2,459,035 +0.16(+1.70%)
Sep 14, 2021 9.520 9.640 9.220 9.410 2,884,745 -0.10(-1.05%)
Sep 13, 2021 9.380 9.595 9.295 9.510 2,712,196 +0.19(+2.04%)
Sep 10, 2021 9.690 9.865 9.295 9.320 1,813,809 -0.29(-3.02%)
Sep 09, 2021 9.530 9.730 9.320 9.610 2,462,560 +0.06(+0.63%)
Sep 08, 2021 9.730 9.810 9.520 9.550 2,194,348 -0.27(-2.75%)
Sep 07, 2021 9.920 9.955 9.760 9.820 1,709,925 -0.09(-0.91%)
Sep 03, 2021 9.920 10.06 9.910 9.910 1,655,500 -0.02(-0.20%)
Sep 02, 2021 10.15 10.20 9.900 9.930 2,721,297 -0.19(-1.88%)
Sep 01, 2021 10.05 10.19 9.995 10.12 1,965,432 +0.15(+1.50%)
Aug 31, 2021 9.860 10.06 9.850 9.970 1,963,903 +0.11(+1.12%)
Aug 30, 2021 10.04 10.12 9.800 9.860 2,429,272 -0.17(-1.69%)
Aug 27, 2021 9.860 10.15 9.810 10.03 1,778,386 +0.18(+1.83%)
Aug 26, 2021 10.00 10.11 9.813 9.850 1,562,381 -0.17(-1.70%)
Aug 25, 2021 10.23 10.29 10.02 10.02 1,420,808 -0.28(-2.72%)
Aug 24, 2021 10.10 10.35 10.05 10.30 1,668,332 +0.24(+2.39%)
Aug 23, 2021 10.13 10.23 10.01 10.06 1,672,719 +0.06(+0.60%)
Aug 20, 2021 9.810 10.11 9.730 10.00 1,720,585 +0.20(+2.04%)
Aug 19, 2021 9.890 9.969 9.655 9.800 2,531,707 -0.22(-2.20%)
Aug 18, 2021 10.07 10.14 9.950 10.02 1,749,235 -0.11(-1.09%)
Aug 17, 2021 10.03 10.24 9.860 10.13 2,090,528 -0.06(-0.59%)
Aug 16, 2021 10.09 10.32 9.920 10.19 2,049,550 +0.05(+0.49%)
Aug 13, 2021 10.42 10.52 10.06 10.14 2,456,044 -0.32(-3.06%)
Aug 12, 2021 10.65 10.75 10.41 10.46 1,869,801 -0.18(-1.69%)
Aug 11, 2021 11.38 11.40 10.42 10.64 3,826,311 -0.72(-6.34%)
Aug 10, 2021 10.84 11.57 10.70 11.36 3,774,803 +0.47(+4.32%)
Aug 09, 2021 10.17 11.33 10.16 10.89 5,996,646 +0.80(+7.93%)
Aug 06, 2021 10.78 10.83 10.03 10.09 5,806,247 +0.02(+0.20%)
Aug 05, 2021 9.930 10.28 9.765 10.07 3,715,120 +0.19(+1.92%)
Aug 04, 2021 10.03 10.13 9.850 9.880 1,769,549 -0.19(-1.89%)
Aug 03, 2021 10.05 10.11 9.780 10.07 1,657,980 +0.07(+0.70%)
Aug 02, 2021 10.34 10.44 9.970 10.00 1,607,302 -0.24(-2.34%)
Jul 30, 2021 10.35 10.46 10.13 10.24 1,335,075 -0.19(-1.82%)
Jul 29, 2021 10.30 10.56 10.28 10.43 1,689,469 +0.16(+1.56%)
Jul 28, 2021 10.21 10.38 10.14 10.27 2,114,890 +0.13(+1.28%)
Jul 27, 2021 10.31 10.31 9.850 10.14 2,255,236 -0.17(-1.65%)
Jul 26, 2021 10.24 10.32 10.11 10.31 1,627,464 +0.06(+0.59%)
Jul 23, 2021 10.37 10.44 10.22 10.25 932,752 +0.01(+0.10%)
Jul 22, 2021 10.62 10.77 10.21 10.24 2,004,743 -0.38(-3.58%)
Jul 21, 2021 10.41 10.68 10.26 10.62 1,169,700 +0.22(+2.12%)
Jul 20, 2021 10.22 10.48 9.945 10.40 2,053,004 +0.20(+1.96%)
Jul 19, 2021 9.790 10.32 9.730 10.20 2,056,915 +0.10(+0.99%)
Jul 16, 2021 10.33 10.49 10.06 10.10 1,817,610 -0.04(-0.39%)
Jul 15, 2021 10.35 10.35 9.925 10.14 3,559,746 -0.36(-3.43%)
Jul 14, 2021 10.55 10.83 10.41 10.50 1,776,249 +0.02(+0.19%)
Jul 13, 2021 10.84 10.94 10.43 10.48 1,901,821 -0.50(-4.55%)
Jul 12, 2021 10.60 11.04 10.53 10.98 2,261,591 +0.34(+3.20%)
Jul 09, 2021 10.70 10.86 10.48 10.64 1,514,256 -0.01(-0.09%)
Jul 08, 2021 10.22 10.83 10.18 10.65 2,143,975 +0.14(+1.33%)
Jul 07, 2021 10.83 10.99 10.20 10.51 4,262,331 -0.37(-3.40%)
Jul 06, 2021 11.17 11.18 10.66 10.88 2,729,226 -0.30(-2.68%)
Jul 02, 2021 11.45 11.64 11.17 11.18 1,470,786 -0.22(-1.93%)
Jul 01, 2021 11.80 11.88 11.23 11.40 2,270,400 -0.25(-2.15%)
Jun 30, 2021 11.50 11.72 11.11 11.65 4,233,446 +0.10(+0.87%)
Jun 29, 2021 11.65 11.72 11.51 11.55 1,255,240 -0.03(-0.26%)
Jun 28, 2021 11.66 11.97 11.38 11.58 2,128,054 -0.02(-0.17%)
Jun 25, 2021 11.59 11.94 11.45 11.60 3,638,847 +0.05(+0.43%)
Jun 24, 2021 11.64 11.66 11.28 11.55 2,057,005 -0.05(-0.43%)
Jun 23, 2021 11.51 11.74 11.51 11.60 1,192,175 +0.05(+0.43%)
Jun 22, 2021 11.55 11.60 11.27 11.55 2,281,386 -0.01(-0.09%)
Jun 21, 2021 11.42 11.65 11.32 11.56 1,536,968 +0.15(+1.31%)
Jun 18, 2021 11.66 11.84 11.29 11.41 3,154,622 -0.45(-3.79%)
Jun 17, 2021 12.05 12.26 11.86 11.86 2,021,838 -0.25(-2.06%)
Jun 16, 2021 12.29 12.30 11.73 12.11 2,474,669 -0.19(-1.54%)
Jun 15, 2021 12.22 12.47 12.11 12.30 2,405,614 -0.07(-0.57%)
Jun 14, 2021 12.97 12.97 12.26 12.37 3,458,296 -0.22(-1.75%)
Jun 11, 2021 11.98 12.66 11.95 12.59 3,803,860 +0.72(+6.07%)
Jun 10, 2021 12.20 12.28 11.86 11.87 3,943,294 -0.26(-2.14%)
Jun 09, 2021 12.30 12.61 11.87 12.13 5,051,229 -0.46(-3.65%)
Jun 08, 2021 11.19 12.62 11.17 12.59 9,247,343 +1.42(+12.71%)
Jun 07, 2021 11.20 11.29 11.04 11.17 1,987,492 +0.13(+1.18%)
Jun 04, 2021 11.22 11.28 10.93 11.04 1,967,069 -0.09(-0.81%)
Jun 03, 2021 11.37 11.48 11.06 11.13 2,125,150 -0.39(-3.39%)
Jun 02, 2021 11.28 11.58 10.99 11.52 4,648,034 +0.27(+2.40%)
Jun 01, 2021 11.30 11.44 10.95 11.25 2,769,171 +0.03(+0.27%)
May 28, 2021 11.50 11.51 11.01 11.22 3,583,593 -0.28(-2.43%)
May 27, 2021 11.52 11.75 11.29 11.50 3,375,969 +0.03(+0.26%)
May 26, 2021 11.16 11.63 11.15 11.47 4,824,950 +0.46(+4.18%)
May 25, 2021 10.56 11.22 10.52 11.01 5,928,729 +0.44(+4.16%)
May 24, 2021 10.10 10.62 10.00 10.57 3,290,323 +0.49(+4.86%)
May 21, 2021 10.18 10.42 9.990 10.08 2,452,330 -0.01(-0.10%)
May 20, 2021 10.05 10.24 9.800 10.09 2,211,472 +0.16(+1.61%)
May 19, 2021 9.490 9.970 9.330 9.930 2,478,309 -0.08(-0.80%)
May 18, 2021 10.05 10.30 9.750 10.01 2,819,091 +0.12(+1.21%)
May 17, 2021 9.720 9.950 9.520 9.890 2,486,082 +0.03(+0.30%)
May 14, 2021 9.620 9.920 9.500 9.860 4,137,991 +0.56(+6.02%)
May 13, 2021 9.350 9.470 8.861 9.300 3,856,010 +0.13(+1.42%)
May 12, 2021 9.550 9.600 9.050 9.170 4,116,553 -0.59(-6.05%)
May 11, 2021 9.170 9.840 8.950 9.760 4,101,483 +0.50(+5.46%)
May 10, 2021 10.79 10.84 9.250 9.255 9,388,204 -1.54(-14.31%)
May 07, 2021 11.59 12.25 10.70 10.80 12,659,528 +0.36(+3.45%)
May 06, 2021 10.47 10.54 9.960 10.44 3,767,189 -0.15(-1.42%)
May 05, 2021 10.99 11.02 10.46 10.59 2,001,300 -0.33(-3.02%)
May 04, 2021 10.95 10.99 10.60 10.92 2,548,677 -0.12(-1.09%)
May 03, 2021 11.08 11.26 10.97 11.04 2,151,620 -0.19(-1.69%)
Apr 30, 2021 11.35 11.70 11.17 11.23 1,850,000 -0.24(-2.09%)
Apr 29, 2021 11.80 11.88 11.31 11.47 2,582,517 -0.29(-2.47%)
Apr 28, 2021 11.67 11.78 11.46 11.76 2,476,424 +0.00(+0.00%)
Apr 27, 2021 11.60 11.77 11.20 11.76 3,500,902 +0.34(+2.98%)
Apr 26, 2021 11.09 11.50 10.82 11.42 4,141,292 +0.50(+4.58%)
Apr 23, 2021 10.96 11.22 10.78 10.92 1,764,100 +0.08(+0.74%)
Apr 22, 2021 11.18 11.32 10.81 10.84 2,403,839 -0.29(-2.61%)
Apr 21, 2021 10.79 11.18 10.55 11.13 2,848,678 +0.31(+2.87%)
Apr 20, 2021 10.92 11.13 10.49 10.82 3,468,156 -0.29(-2.61%)
Apr 19, 2021 11.07 11.26 10.73 11.11 4,510,735 -0.26(-2.29%)
Apr 16, 2021 11.20 11.57 11.15 11.37 2,467,600 -0.02(-0.18%)
Apr 15, 2021 11.79 11.83 11.20 11.39 4,326,273 -0.34(-2.90%)
Apr 14, 2021 11.90 12.06 11.71 11.73 2,792,081 -0.17(-1.43%)
Apr 13, 2021 11.93 11.93 11.26 11.90 3,849,959 +0.14(+1.19%)
Apr 12, 2021 13.07 13.16 11.51 11.76 6,041,907 -1.32(-10.09%)
Apr 09, 2021 12.56 13.39 12.56 13.08 5,059,700 +0.51(+4.06%)
Apr 08, 2021 12.38 12.67 12.04 12.57 2,420,315 +0.30(+2.44%)
Apr 07, 2021 12.30 12.52 12.17 12.27 2,222,211 -0.07(-0.57%)
Apr 06, 2021 12.57 12.60 12.16 12.34 3,347,584 -0.24(-1.91%)
Apr 05, 2021 12.66 12.77 12.14 12.58 4,989,751 +0.20(+1.57%)
Apr 01, 2021 11.70 12.60 11.67 12.38 5,358,300 +0.74(+6.40%)
Mar 31, 2021 11.62 12.13 11.55 11.64 5,200,261 +0.20(+1.75%)
Mar 30, 2021 11.16 11.51 10.90 11.44 3,728,209 +0.31(+2.79%)
Mar 29, 2021 11.84 11.90 11.10 11.13 3,874,457 -0.75(-6.31%)
Mar 26, 2021 12.07 12.25 11.43 11.88 4,445,900 +0.02(+0.17%)
Mar 25, 2021 10.90 12.18 10.63 11.86 7,185,861 +0.38(+3.31%)
Mar 24, 2021 12.55 12.63 11.48 11.48 7,650,893 -0.93(-7.49%)
Mar 23, 2021 13.25 13.44 12.24 12.41 5,916,759 -0.96(-7.18%)
Mar 22, 2021 13.49 13.79 13.12 13.37 5,073,515 -0.17(-1.26%)
Mar 19, 2021 13.05 13.65 12.53 13.54 6,487,100 +0.48(+3.68%)
Mar 18, 2021 13.18 13.68 12.88 13.06 8,147,470 -0.15(-1.14%)
Mar 17, 2021 12.38 13.23 12.06 13.21 9,447,138 +0.38(+2.96%)
Mar 16, 2021 11.81 13.37 11.81 12.83 26,416,636 +0.58(+4.73%)
Mar 15, 2021 11.36 12.68 11.25 12.25 19,451,720 +1.50(+13.95%)
Mar 12, 2021 9.430 10.79 9.400 10.75 14,857,700 +0.94(+9.58%)
Mar 11, 2021 9.240 9.900 9.080 9.810 7,566,066 +0.50(+5.37%)
Mar 10, 2021 8.440 9.390 8.430 9.310 11,799,934 +1.02(+12.30%)
Mar 09, 2021 8.120 8.510 8.080 8.290 3,968,657 +0.33(+4.15%)
Mar 08, 2021 8.220 8.250 7.860 7.960 3,283,029 -0.12(-1.49%)
Mar 05, 2021 8.090 8.140 7.360 8.080 4,750,400 +0.11(+1.38%)
Mar 04, 2021 8.210 8.360 7.680 7.970 6,654,673 -0.50(-5.90%)
Mar 03, 2021 8.220 8.710 8.170 8.470 7,126,234 +0.37(+4.57%)
Mar 02, 2021 8.070 8.420 8.040 8.100 4,635,629 -0.04(-0.55%)
Mar 01, 2021 7.790 8.330 7.730 8.145 7,235,648 +0.62(+8.31%)
Feb 26, 2021 7.520 7.695 7.290 7.520 4,052,700 +0.07(+0.94%)
Feb 25, 2021 7.910 8.020 7.410 7.450 4,320,407 -0.49(-6.17%)
Feb 24, 2021 7.910 8.090 7.750 7.940 3,448,088 +0.03(+0.38%)
Feb 23, 2021 7.710 7.930 7.020 7.910 5,053,554 -0.03(-0.38%)
Feb 22, 2021 7.700 8.080 7.640 7.940 5,966,963 +0.23(+2.98%)
Feb 19, 2021 7.630 7.990 7.570 7.710 6,923,400 +0.16(+2.12%)
Feb 18, 2021 7.580 7.660 7.330 7.550 4,942,727 -0.25(-3.21%)
Feb 17, 2021 7.860 7.920 7.630 7.800 4,341,690 -0.11(-1.39%)
Feb 16, 2021 8.110 8.270 7.820 7.910 5,211,225 -0.13(-1.62%)
Feb 12, 2021 8.160 8.219 7.940 8.040 4,660,700 -0.14(-1.71%)
Feb 11, 2021 8.240 8.390 8.010 8.180 6,044,548 +0.02(+0.25%)
Feb 10, 2021 8.300 8.560 8.110 8.160 8,415,555 -0.07(-0.85%)
Feb 09, 2021 8.160 8.340 8.020 8.230 7,073,189 +0.09(+1.11%)
Feb 08, 2021 8.530 8.700 7.900 8.140 18,209,656 -0.24(-2.92%)
Feb 05, 2021 9.320 9.580 8.200 8.385 27,275,300 -1.98(-19.14%)
Feb 04, 2021 10.66 10.75 10.05 10.37 8,542,501 -0.13(-1.24%)
Feb 03, 2021 10.43 10.96 10.30 10.50 5,079,811 +0.01(+0.10%)
Feb 02, 2021 11.03 11.19 9.980 10.49 7,343,195 -0.04(-0.38%)
Feb 01, 2021 9.120 10.85 9.120 10.53 16,676,889 +1.58(+17.65%)
Jan 29, 2021 9.290 9.570 8.770 8.950 7,057,000 -0.31(-3.35%)
Jan 28, 2021 10.10 10.18 9.000 9.260 8,184,487 -0.44(-4.54%)
Jan 27, 2021 9.180 10.60 8.660 9.700 18,846,404 +0.64(+7.06%)
Jan 26, 2021 8.990 9.310 8.810 9.060 5,842,042 +0.20(+2.26%)
Jan 25, 2021 8.730 9.040 8.520 8.860 4,513,542 +0.05(+0.57%)
Jan 22, 2021 8.570 8.860 8.500 8.810 2,194,800 -0.03(-0.34%)
Jan 21, 2021 9.080 9.080 8.690 8.840 2,601,279 -0.16(-1.78%)
Jan 20, 2021 8.970 9.250 8.860 9.000 2,973,084 +0.11(+1.24%)
Jan 19, 2021 8.880 9.200 8.660 8.890 3,383,022 +0.17(+1.95%)
Jan 15, 2021 8.960 9.000 8.450 8.720 4,414,700 -0.26(-2.90%)
Jan 14, 2021 9.000 9.220 8.920 8.980 6,968,328 +0.02(+0.22%)
Jan 13, 2021 9.110 9.120 8.830 8.960 3,794,618 -0.08(-0.88%)
Jan 12, 2021 9.240 9.430 8.770 9.040 7,565,597 -0.35(-3.73%)
Jan 11, 2021 8.250 9.470 8.159 9.390 13,708,155 +1.12(+13.54%)
Jan 08, 2021 8.680 8.700 8.190 8.270 3,702,300 -0.36(-4.17%)
Jan 07, 2021 8.630 8.860 8.460 8.630 2,654,469 +0.05(+0.58%)
Jan 06, 2021 8.500 8.800 8.410 8.580 3,352,843 +0.08(+0.94%)
Jan 05, 2021 8.035 8.630 8.035 8.500 3,699,975 +0.41(+5.07%)
Jan 04, 2021 8.400 8.410 8.000 8.090 3,180,973 -0.19(-2.29%)
Dec 31, 2020 8.280 8.280 8.280 1,837,931 +0.02(+0.24%)
Dec 30, 2020 8.280 8.400 8.180 8.260 1,837,931 +0.03(+0.36%)
Dec 29, 2020 8.550 8.570 8.050 8.230 3,565,943 -0.32(-3.74%)
Dec 28, 2020 8.560 9.100 8.520 8.550 3,707,014 +0.04(+0.47%)
Dec 24, 2020 8.560 8.677 8.430 8.510 1,470,400 -0.11(-1.28%)
Dec 23, 2020 8.650 8.680 8.460 8.620 1,780,687 -0.07(-0.81%)
Dec 22, 2020 8.640 8.780 8.340 8.690 3,172,210 +0.14(+1.64%)
Dec 21, 2020 8.600 8.870 8.320 8.550 7,599,592 -0.31(-3.50%)
Dec 18, 2020 8.690 9.170 8.690 8.860 7,607,200 +0.12(+1.37%)
Dec 17, 2020 8.800 8.840 8.680 8.740 2,273,976 -0.03(-0.34%)
Dec 16, 2020 8.860 8.890 8.520 8.770 4,645,833 -0.04(-0.45%)
Dec 15, 2020 8.820 8.940 8.660 8.810 3,200,802 +0.10(+1.15%)
Dec 14, 2020 8.880 8.900 8.610 8.710 3,192,178 +0.00(+0.00%)
Dec 11, 2020 8.360 8.820 8.310 8.710 3,182,500 +0.06(+0.69%)
Dec 10, 2020 8.150 8.670 8.120 8.650 2,601,792 +0.21(+2.49%)
Dec 09, 2020 8.830 8.840 8.230 8.440 3,826,557 -0.31(-3.54%)
Dec 08, 2020 8.600 8.830 8.460 8.750 4,057,608 +0.05(+0.57%)
Dec 07, 2020 8.280 8.960 8.250 8.700 9,912,567 +0.38(+4.57%)
Dec 04, 2020 8.040 8.370 7.820 8.320 5,266,000 +0.20(+2.46%)
Dec 03, 2020 8.010 8.210 7.840 8.120 7,910,013 +0.33(+4.24%)
Dec 02, 2020 7.410 7.880 7.290 7.790 7,383,383 +0.33(+4.42%)
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.