Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ciso Global Inc (NQ: CISO )

0.6000 +0.0200 (+3.45%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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 (%)
Aug 30, 2024 0.5300 0.5690 0.5155 0.5231 95,571 -0.02(-3.56%)
Aug 29, 2024 0.5985 0.6100 0.5340 0.5424 175,893 -0.05(-7.96%)
Aug 28, 2024 0.5955 0.6319 0.5481 0.5893 234,197 -0.02(-3.39%)
Aug 27, 2024 0.6500 0.7000 0.5900 0.6100 399,075 -0.05(-7.77%)
Aug 26, 2024 0.5800 0.7600 0.5799 0.6614 1,105,571 +0.04(+6.68%)
Aug 23, 2024 0.4900 0.7100 0.4866 0.6200 5,883,396 +0.13(+27.26%)
Aug 22, 2024 0.5751 0.5861 0.4258 0.4872 30,866,148 +0.07(+17.74%)
Aug 21, 2024 0.4200 0.4200 0.3853 0.4138 557,884 -0.02(-4.98%)
Aug 20, 2024 0.4590 0.4600 0.4210 0.4355 18,574 +0.00(+0.07%)
Aug 19, 2024 0.4300 0.4618 0.4200 0.4352 20,877 +0.01(+1.71%)
Aug 16, 2024 0.4200 0.4400 0.4195 0.4279 29,007 +0.01(+1.88%)
Aug 15, 2024 0.3685 0.4599 0.3685 0.4200 69,081 +0.04(+9.40%)
Aug 14, 2024 0.3950 0.4110 0.3770 0.3839 14,103 -0.01(-2.71%)
Aug 13, 2024 0.4050 0.4299 0.3612 0.3946 106,144 -0.02(-4.06%)
Aug 12, 2024 0.3810 0.4800 0.3601 0.4113 132,323 +0.04(+10.09%)
Aug 09, 2024 0.4100 0.4213 0.3500 0.3736 119,249 -0.04(-10.28%)
Aug 08, 2024 0.4300 0.4500 0.4055 0.4164 67,728 +0.00(+1.04%)
Aug 07, 2024 0.3800 0.4295 0.3800 0.4121 87,328 +0.03(+7.88%)
Aug 06, 2024 0.3700 0.4200 0.3255 0.3820 117,597 +0.02(+6.11%)
Aug 05, 2024 0.4300 0.4400 0.2600 0.3600 346,822 -0.08(-18.20%)
Aug 02, 2024 0.4575 0.4575 0.4400 0.4401 83,868 -0.03(-6.50%)
Aug 01, 2024 0.5050 0.5132 0.4600 0.4707 297,877 -0.04(-8.01%)
Jul 31, 2024 0.5200 0.5493 0.5010 0.5117 152,795 +0.00(+0.14%)
Jul 30, 2024 0.5529 0.5565 0.5110 0.5110 95,383 -0.04(-7.58%)
Jul 29, 2024 0.5500 0.5900 0.5330 0.5529 118,358 +0.01(+1.60%)
Jul 26, 2024 0.5500 0.5797 0.5311 0.5442 54,926 -0.01(-2.49%)
Jul 25, 2024 0.5395 0.6093 0.5218 0.5581 261,452 +0.02(+3.33%)
Jul 24, 2024 0.5478 0.5590 0.5000 0.5401 163,123 -0.01(-1.62%)
Jul 23, 2024 0.5101 0.5750 0.4730 0.5490 524,111 -0.02(-3.35%)
Jul 22, 2024 0.6800 0.6800 0.5519 0.5680 4,243,469 -0.03(-4.54%)
Jul 19, 2024 0.6000 0.6199 0.5705 0.5950 2,529,496 +0.01(+0.85%)
Jul 18, 2024 0.6300 0.6347 0.5701 0.5900 76,473 -0.04(-6.82%)
Jul 17, 2024 0.6190 0.6500 0.6167 0.6332 46,070 +0.02(+3.80%)
Jul 16, 2024 0.6089 0.6160 0.6024 0.6100 26,665 +0.01(+1.50%)
Jul 15, 2024 0.6190 0.6199 0.5901 0.6010 35,121 -0.00(-0.68%)
Jul 12, 2024 0.5809 0.6100 0.5700 0.6051 60,548 +0.04(+6.98%)
Jul 11, 2024 0.5500 0.6000 0.5501 0.5656 77,369 +0.00(+0.41%)
Jul 10, 2024 0.5600 0.5633 0.5420 0.5633 48,557 +0.00(+0.59%)
Jul 09, 2024 0.5500 0.5800 0.5435 0.5600 60,893 +0.01(+0.92%)
Jul 08, 2024 0.5739 0.5949 0.5421 0.5549 38,156 -0.02(-3.33%)
Jul 05, 2024 0.5989 0.5989 0.5720 0.5740 18,835 -0.03(-4.17%)
Jul 03, 2024 0.6100 0.6199 0.5646 0.5990 74,467 -0.02(-3.39%)
Jul 02, 2024 0.5740 0.6200 0.5550 0.6200 55,797 +0.04(+7.17%)
Jul 01, 2024 0.5779 0.5850 0.5421 0.5785 53,180 +0.00(+0.09%)
Jun 28, 2024 0.6360 0.6360 0.5600 0.5780 380,176 -0.05(-8.25%)
Jun 27, 2024 0.6100 0.6300 0.5905 0.6300 35,985 +0.00(+0.00%)
Jun 26, 2024 0.6200 0.6300 0.5960 0.6300 29,037 -0.01(-1.15%)
Jun 25, 2024 0.6300 0.6560 0.6050 0.6373 49,869 -0.01(-2.01%)
Jun 24, 2024 0.6600 0.7022 0.5903 0.6504 56,423 -0.01(-0.88%)
Jun 21, 2024 0.6540 0.6562 0.6002 0.6562 94,836 +0.02(+2.64%)
Jun 20, 2024 0.6800 0.6908 0.5950 0.6393 193,461 -0.07(-9.79%)
Jun 18, 2024 0.7900 0.7901 0.6800 0.7087 128,523 -0.10(-12.51%)
Jun 17, 2024 0.8500 0.8695 0.7810 0.8100 381,532 -0.02(-2.41%)
Jun 14, 2024 0.8300 0.8600 0.7663 0.8300 73,443 -0.02(-2.35%)
Jun 13, 2024 0.7500 0.8600 0.7002 0.8500 110,366 +0.11(+14.12%)
Jun 12, 2024 0.7351 0.7469 0.7138 0.7448 9,517 +0.01(+1.35%)
Jun 11, 2024 0.7214 0.7407 0.7000 0.7349 21,920 +0.01(+1.77%)
Jun 10, 2024 0.7400 0.7590 0.7218 0.7221 15,012 -0.01(-1.07%)
Jun 07, 2024 0.7314 0.7692 0.7221 0.7299 9,008 -0.02(-3.07%)
Jun 06, 2024 0.7736 0.7900 0.7301 0.7530 37,254 -0.00(-0.19%)
Jun 05, 2024 0.7200 0.7544 0.7000 0.7544 31,867 +0.02(+3.24%)
Jun 04, 2024 0.7164 0.7498 0.6762 0.7307 45,823 +0.00(+0.05%)
Jun 03, 2024 0.7560 0.7857 0.7000 0.7303 106,546 +0.00(+0.56%)
May 31, 2024 0.7800 0.7850 0.7195 0.7262 99,820 -0.04(-5.44%)
May 30, 2024 0.7900 0.8035 0.7665 0.7680 24,600 -0.02(-2.04%)
May 29, 2024 0.8184 0.8184 0.7810 0.7840 17,159 -0.03(-4.20%)
May 28, 2024 0.8400 0.8400 0.7801 0.8184 57,245 +0.01(+0.78%)
May 24, 2024 0.8397 0.8397 0.8101 0.8121 23,992 -0.01(-1.80%)
May 23, 2024 0.8300 0.8399 0.8010 0.8270 28,563 +0.01(+1.41%)
May 22, 2024 0.8300 0.8399 0.8111 0.8155 13,235 -0.00(-0.33%)
May 21, 2024 0.8480 0.8600 0.8182 0.8182 33,847 -0.00(-0.23%)
May 20, 2024 0.8300 0.8998 0.8200 0.8201 35,715 -0.02(-2.37%)
May 17, 2024 0.9000 0.9000 0.8304 0.8400 32,862 -0.01(-1.18%)
May 16, 2024 0.8390 0.8925 0.8218 0.8500 29,954 +0.00(+0.53%)
May 15, 2024 0.9000 0.8990 0.8203 0.8455 37,645 +0.03(+3.07%)
May 14, 2024 0.8400 0.8936 0.8000 0.8203 112,597 -0.03(-3.49%)
May 13, 2024 0.8600 0.9345 0.8500 0.8500 81,391 -0.04(-4.85%)
May 10, 2024 0.9600 0.9659 0.8840 0.8933 31,035 -0.07(-6.95%)
May 09, 2024 0.9210 0.9900 0.9210 0.9600 24,177 +0.04(+4.17%)
May 08, 2024 1.050 1.050 0.8786 0.9216 100,017 -0.13(-12.23%)
May 07, 2024 1.080 1.098 1.050 1.050 8,601 -0.04(-3.67%)
May 06, 2024 1.060 1.125 1.060 1.090 41,469 +0.03(+2.83%)
May 03, 2024 1.100 1.100 1.060 1.060 55,885 -0.03(-2.75%)
May 02, 2024 1.120 1.120 1.080 1.090 25,343 -0.04(-3.54%)
May 01, 2024 1.110 1.140 1.060 1.130 152,362 +0.03(+2.73%)
Apr 30, 2024 1.120 1.150 1.100 1.100 12,226 -0.02(-1.79%)
Apr 29, 2024 1.120 1.160 1.090 1.120 44,646 -0.01(-0.74%)
Apr 26, 2024 1.140 1.140 1.100 1.128 11,211 +0.01(+0.74%)
Apr 25, 2024 1.170 1.195 1.100 1.120 24,190 -0.08(-6.67%)
Apr 24, 2024 1.130 1.270 1.120 1.200 239,958 +0.09(+8.11%)
Apr 23, 2024 1.140 1.169 1.080 1.110 55,962 -0.03(-2.63%)
Apr 22, 2024 1.220 1.235 1.120 1.140 97,668 -0.07(-5.79%)
Apr 19, 2024 1.250 1.250 1.200 1.210 59,032 -0.03(-2.42%)
Apr 18, 2024 1.230 1.280 1.200 1.240 57,306 +0.00(+0.00%)
Apr 17, 2024 1.200 1.280 1.180 1.240 165,780 +0.03(+2.48%)
Apr 16, 2024 1.190 1.220 1.180 1.210 46,384 +0.01(+0.83%)
Apr 15, 2024 1.250 1.260 1.180 1.200 61,780 -0.07(-5.51%)
Apr 12, 2024 1.300 1.310 1.210 1.270 88,243 -0.04(-3.05%)
Apr 11, 2024 1.240 1.330 1.210 1.310 147,156 +0.06(+4.80%)
Apr 10, 2024 1.260 1.260 1.180 1.250 23,996 +0.02(+1.63%)
Apr 09, 2024 1.210 1.280 1.200 1.230 39,939 +0.01(+0.82%)
Apr 08, 2024 1.290 1.290 1.190 1.220 64,589 -0.05(-3.94%)
Apr 05, 2024 1.280 1.290 1.230 1.270 26,054 -0.01(-0.78%)
Apr 04, 2024 1.250 1.300 1.230 1.280 146,064 +0.00(+0.00%)
Apr 03, 2024 1.290 1.290 1.218 1.280 30,010 +0.00(+0.00%)
Apr 02, 2024 1.240 1.291 1.190 1.280 182,125 +0.02(+1.59%)
Apr 01, 2024 1.200 1.270 1.180 1.260 99,829 +0.04(+3.28%)
Mar 28, 2024 1.170 1.280 1.170 1.220 166,965 +0.07(+6.09%)
Mar 27, 2024 1.190 1.220 1.140 1.150 43,572 -0.03(-2.53%)
Mar 26, 2024 1.190 1.200 1.150 1.180 33,664 -0.02(-1.68%)
Mar 25, 2024 1.180 1.240 1.157 1.200 65,098 +0.02(+1.69%)
Mar 22, 2024 1.200 1.200 1.160 1.180 61,101 -0.01(-0.84%)
Mar 21, 2024 1.220 1.280 1.160 1.190 129,537 -0.02(-1.65%)
Mar 20, 2024 1.260 1.307 1.190 1.210 74,693 -0.06(-4.72%)
Mar 19, 2024 1.280 1.350 1.270 1.270 92,849 -0.03(-2.31%)
Mar 18, 2024 1.330 1.380 1.270 1.300 133,765 -0.06(-4.41%)
Mar 15, 2024 1.180 1.390 1.160 1.360 192,490 +0.15(+12.40%)
Mar 14, 2024 1.330 1.350 1.150 1.210 171,050 -0.13(-9.70%)
Mar 13, 2024 1.160 1.480 1.120 1.340 659,666 +0.22(+19.64%)
Mar 12, 2024 1.250 1.250 1.030 1.120 228,087 -0.12(-9.68%)
Mar 11, 2024 1.310 1.360 1.200 1.240 258,520 -0.01(-0.80%)
Mar 08, 2024 1.360 1.420 1.130 1.250 502,550 -0.12(-8.93%)
Mar 07, 2024 1.500 1.500 1.350 1.373 218,100 +0.00(+0.11%)
Mar 06, 2024 1.500 1.558 1.350 1.371 232,223 -0.32(-19.12%)
Mar 05, 2024 1.764 1.764 1.623 1.695 52,994 -0.03(-1.65%)
Mar 04, 2024 1.740 1.815 1.674 1.724 90,724 +0.00(+0.17%)
Mar 01, 2024 1.674 1.755 1.669 1.720 47,525 +0.01(+0.79%)
Feb 29, 2024 1.738 1.847 1.674 1.707 59,817 -0.11(-5.95%)
Feb 28, 2024 1.755 1.855 1.650 1.815 72,407 +0.06(+3.42%)
Feb 27, 2024 1.725 1.796 1.650 1.755 81,862 +0.03(+1.74%)
Feb 26, 2024 1.650 1.800 1.650 1.725 112,484 +0.04(+2.50%)
Feb 23, 2024 1.518 1.683 1.503 1.683 156,006 -0.01(-0.62%)
Feb 22, 2024 1.800 1.903 1.635 1.694 266,896 -0.27(-13.62%)
Feb 21, 2024 2.209 2.325 1.815 1.960 347,542 -0.24(-11.09%)
Feb 20, 2024 1.935 3.597 1.680 2.205 7,639,697 +0.71(+47.00%)
Feb 16, 2024 1.500 1.522 1.466 1.500 32,255 +0.00(+0.10%)
Feb 15, 2024 1.496 1.528 1.440 1.498 28,158 -0.02(-1.09%)
Feb 14, 2024 1.528 1.528 1.425 1.515 29,147 +0.05(+3.59%)
Feb 13, 2024 1.485 1.514 1.455 1.462 27,548 -0.02(-1.61%)
Feb 12, 2024 1.458 1.530 1.365 1.486 43,408 +0.06(+4.32%)
Feb 09, 2024 1.353 1.437 1.320 1.425 29,123 +0.06(+4.28%)
Feb 08, 2024 1.409 1.409 1.350 1.367 14,385 -0.04(-2.98%)
Feb 07, 2024 1.417 1.423 1.320 1.409 40,703 -0.00(-0.11%)
Feb 06, 2024 1.409 1.450 1.335 1.410 67,254 +0.00(+0.11%)
Feb 05, 2024 1.458 1.539 1.395 1.409 27,846 -0.05(-3.69%)
Feb 02, 2024 1.460 1.462 1.425 1.462 19,327 +0.04(+2.63%)
Feb 01, 2024 1.438 1.480 1.395 1.425 19,996 -0.02(-1.35%)
Jan 31, 2024 1.500 1.500 1.443 1.444 39,488 -0.04(-2.63%)
Jan 30, 2024 1.500 1.545 1.427 1.484 45,222 -0.04(-2.66%)
Jan 29, 2024 1.599 1.599 1.466 1.524 36,944 +0.03(+1.70%)
Jan 26, 2024 1.466 1.536 1.456 1.498 24,163 +0.02(+1.52%)
Jan 25, 2024 1.425 1.550 1.425 1.476 25,659 -0.02(-1.60%)
Jan 24, 2024 1.552 1.558 1.448 1.500 31,004 -0.00(-0.30%)
Jan 23, 2024 1.605 1.605 1.448 1.504 60,028 +0.02(+1.31%)
Jan 22, 2024 1.635 1.635 1.425 1.485 93,338 -0.01(-1.00%)
Jan 19, 2024 1.607 1.635 1.442 1.500 88,994 +0.02(+1.21%)
Jan 18, 2024 1.607 1.665 1.391 1.482 112,877 -0.01(-0.90%)
Jan 17, 2024 1.688 1.688 1.462 1.496 72,499 -0.08(-4.96%)
Jan 16, 2024 1.608 1.725 1.485 1.573 75,661 -0.08(-4.64%)
Jan 12, 2024 2.022 2.190 1.530 1.650 143,300 -0.38(-18.52%)
Jan 11, 2024 2.100 2.193 1.959 2.025 121,270 -0.03(-1.68%)
Jan 10, 2024 2.014 2.100 1.899 2.059 130,534 +0.09(+4.81%)
Jan 09, 2024 1.950 2.133 1.809 1.965 116,940 -0.01(-0.61%)
Jan 08, 2024 1.950 2.317 1.774 1.977 271,365 +0.08(+4.27%)
Jan 05, 2024 1.500 2.325 1.216 1.896 897,762 +0.33(+20.96%)
Jan 04, 2024 1.623 1.710 1.560 1.567 96,754 -0.02(-1.42%)
Jan 03, 2024 1.560 1.601 1.560 1.590 47,032 +0.03(+1.63%)
Jan 02, 2024 1.632 1.650 1.433 1.565 52,457 +0.04(+2.66%)
Dec 29, 2023 1.650 1.650 1.462 1.524 56,570 -0.02(-1.36%)
Dec 28, 2023 1.515 1.620 1.417 1.545 97,221 +0.07(+4.78%)
Dec 27, 2023 1.385 1.573 1.373 1.474 140,478 +0.10(+7.43%)
Dec 26, 2023 1.387 1.550 1.305 1.373 124,771 +0.02(+1.67%)
Dec 22, 2023 1.369 1.369 1.299 1.350 33,729 +0.03(+1.93%)
Dec 21, 2023 1.350 1.350 1.284 1.325 47,919 -0.06(-4.02%)
Dec 20, 2023 1.350 1.419 1.280 1.380 42,184 -0.04(-2.95%)
Dec 19, 2023 1.365 1.422 1.312 1.422 110,053 +0.11(+8.59%)
Dec 18, 2023 1.365 1.379 1.250 1.310 186,302 -0.06(-4.38%)
Dec 15, 2023 1.380 1.435 1.369 1.369 85,432 -0.04(-2.56%)
Dec 14, 2023 1.500 1.500 1.401 1.405 134,257 -0.08(-5.16%)
Dec 13, 2023 1.503 1.516 1.397 1.482 87,377 +0.05(+3.24%)
Dec 12, 2023 1.602 1.608 1.395 1.435 87,318 -0.11(-7.36%)
Dec 11, 2023 1.650 1.716 1.509 1.550 114,079 -0.05(-3.10%)
Dec 08, 2023 1.650 1.663 1.565 1.599 47,141 -0.04(-2.65%)
Dec 07, 2023 1.718 1.736 1.562 1.643 139,763 -0.06(-3.61%)
Dec 06, 2023 1.689 1.785 1.671 1.704 71,449 +0.04(+2.34%)
Dec 05, 2023 1.725 1.785 1.621 1.665 138,079 -0.08(-4.72%)
Dec 04, 2023 1.810 1.821 1.650 1.748 169,053 -0.07(-3.88%)
Dec 01, 2023 2.250 2.400 1.690 1.818 411,872 -0.26(-12.68%)
Nov 30, 2023 2.062 2.212 1.950 2.082 113,411 -0.00(-0.07%)
Nov 29, 2023 2.252 2.400 1.965 2.083 192,064 -0.17(-7.40%)
Nov 28, 2023 2.226 2.544 2.102 2.250 256,520 +0.02(+1.08%)
Nov 27, 2023 1.914 2.367 1.914 2.226 302,552 +0.26(+13.46%)
Nov 24, 2023 1.974 2.068 1.867 1.962 94,579 -0.14(-6.57%)
Nov 22, 2023 2.100 2.235 1.950 2.100 255,319 +0.02(+0.79%)
Nov 21, 2023 1.650 2.240 1.650 2.083 421,590 +0.28(+15.56%)
Nov 20, 2023 1.785 1.845 1.521 1.803 314,374 -0.00(-0.25%)
Nov 17, 2023 1.950 2.100 1.713 1.808 524,323 -0.27(-13.00%)
Nov 16, 2023 2.632 2.895 1.902 2.078 2,687,235 -0.32(-13.44%)
Nov 15, 2023 1.395 3.368 1.367 2.400 7,780,007 +0.97(+67.36%)
Nov 14, 2023 1.601 1.611 1.380 1.434 80,703 -0.20(-12.29%)
Nov 13, 2023 1.627 1.662 1.514 1.635 20,399 +0.00(+0.00%)
Nov 10, 2023 1.800 1.800 1.550 1.635 23,021 +0.00(+0.00%)
Nov 09, 2023 1.710 1.762 1.538 1.635 66,517 +0.00(+0.00%)
Nov 08, 2023 1.591 1.635 1.548 1.635 30,458 +0.04(+2.64%)
Nov 07, 2023 1.638 1.700 1.591 1.593 33,672 -0.06(-3.45%)
Nov 06, 2023 1.650 1.764 1.605 1.650 23,713 -0.02(-0.90%)
Nov 03, 2023 1.608 1.725 1.573 1.665 66,552 +0.09(+5.41%)
Nov 02, 2023 1.470 1.650 1.350 1.579 73,661 +0.08(+5.30%)
Nov 01, 2023 1.545 1.545 1.425 1.500 22,390 +0.00(+0.10%)
Oct 31, 2023 1.560 1.605 1.428 1.498 49,463 +0.02(+1.52%)
Oct 30, 2023 1.587 1.589 1.410 1.476 27,324 +0.01(+0.41%)
Oct 27, 2023 1.500 1.575 1.393 1.470 83,557 +0.07(+4.81%)
Oct 26, 2023 1.488 1.512 1.353 1.403 86,328 -0.10(-6.97%)
Oct 25, 2023 1.419 1.579 1.417 1.508 113,050 +0.08(+5.79%)
Oct 24, 2023 1.521 1.527 1.351 1.425 87,107 -0.10(-6.40%)
Oct 23, 2023 1.650 1.665 1.500 1.522 131,871 -0.17(-9.78%)
Oct 20, 2023 1.823 1.908 1.665 1.688 135,147 -0.23(-11.97%)
Oct 19, 2023 1.800 2.100 1.695 1.917 225,935 +0.09(+4.84%)
Oct 18, 2023 1.825 1.843 1.710 1.829 86,943 +0.01(+0.41%)
Oct 17, 2023 1.800 1.875 1.800 1.821 50,622 +0.01(+0.75%)
Oct 16, 2023 1.954 1.919 1.804 1.808 151,864 -0.07(-3.60%)
Oct 13, 2023 1.863 1.980 1.845 1.875 118,609 -0.15(-7.41%)
Oct 12, 2023 1.920 2.038 1.875 2.025 218,116 -0.04(-2.17%)
Oct 11, 2023 2.126 2.226 1.950 2.070 410,574 -0.29(-12.10%)
Oct 10, 2023 2.936 3.375 2.267 2.355 2,772,022 +0.26(+12.63%)
Oct 09, 2023 2.100 2.625 1.995 2.091 461,168 +0.07(+3.26%)
Oct 06, 2023 2.034 2.099 1.935 2.025 19,280 -0.02(-0.74%)
Oct 05, 2023 2.190 2.190 1.871 2.040 13,802 -0.01(-0.51%)
Oct 04, 2023 2.100 2.181 1.815 2.050 13,293 -0.03(-1.65%)
Oct 03, 2023 2.250 2.250 1.950 2.085 18,734 -0.03(-1.35%)
Oct 02, 2023 2.175 2.175 2.091 2.114 12,406 +0.01(+0.64%)
Sep 29, 2023 2.100 2.123 2.033 2.100 21,863 +0.03(+1.23%)
Sep 28, 2023 2.212 2.212 2.070 2.075 32,167 -0.12(-5.34%)
Sep 27, 2023 2.313 2.324 2.147 2.192 26,402 -0.04(-1.62%)
Sep 26, 2023 2.362 2.362 2.145 2.228 13,299 -0.02(-0.87%)
Sep 25, 2023 2.325 2.272 2.244 2.247 10,274 -0.04(-1.77%)
Sep 22, 2023 2.288 2.310 2.212 2.288 15,048 +0.04(+1.67%)
Sep 21, 2023 2.400 2.401 2.214 2.250 30,634 -0.17(-6.83%)
Sep 20, 2023 2.580 2.603 2.401 2.415 40,734 -0.08(-3.19%)
Sep 19, 2023 2.310 2.526 2.310 2.494 19,695 +0.12(+5.25%)
Sep 18, 2023 2.550 2.550 2.345 2.370 15,453 -0.24(-9.09%)
Sep 15, 2023 2.400 2.607 2.295 2.607 60,903 +0.29(+12.27%)
Sep 14, 2023 2.394 2.443 2.178 2.322 34,882 -0.12(-5.03%)
Sep 13, 2023 2.550 2.550 2.338 2.445 39,843 -0.05(-1.81%)
Sep 12, 2023 2.367 2.542 2.367 2.490 35,708 +0.06(+2.47%)
Sep 11, 2023 2.274 2.607 2.274 2.430 47,743 -0.09(-3.51%)
Sep 08, 2023 2.467 2.518 2.265 2.518 11,519 -0.00(-0.06%)
Sep 07, 2023 2.466 2.520 2.362 2.520 23,761 -0.02(-0.88%)
Sep 06, 2023 2.580 2.580 2.413 2.542 33,107 -0.05(-1.80%)
Sep 05, 2023 2.550 2.607 2.408 2.589 12,395 +0.06(+2.31%)
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.