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

Gevo Inc (NQ: GEVO )

0.7100 +0.0092 (+1.31%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 2.030 2.120 2.021 2.120 4,696,136 +0.08(+3.92%)
Jan 30, 2023 2.100 2.130 2.020 2.040 6,072,370 -0.11(-5.12%)
Jan 27, 2023 2.080 2.200 2.070 2.150 5,518,616 +0.05(+2.38%)
Jan 26, 2023 2.130 2.200 2.050 2.100 5,844,723 -0.02(-0.94%)
Jan 25, 2023 2.050 2.140 2.010 2.120 3,947,190 +0.01(+0.47%)
Jan 24, 2023 2.130 2.200 2.090 2.110 7,191,442 -0.04(-1.86%)
Jan 23, 2023 2.060 2.150 2.030 2.150 6,799,999 +0.10(+4.88%)
Jan 20, 2023 1.980 2.060 1.930 2.050 7,331,075 +0.11(+5.67%)
Jan 19, 2023 1.990 2.020 1.920 1.940 4,671,655 -0.08(-3.96%)
Jan 18, 2023 2.150 2.205 2.010 2.020 6,179,167 -0.10(-4.72%)
Jan 17, 2023 2.060 2.170 2.060 2.120 5,946,153 +0.04(+1.92%)
Jan 13, 2023 2.050 2.100 2.020 2.080 6,296,539 -0.02(-0.95%)
Jan 12, 2023 2.000 2.100 1.930 2.100 7,920,058 +0.11(+5.53%)
Jan 11, 2023 1.960 2.000 1.935 1.990 5,447,481 +0.05(+2.58%)
Jan 10, 2023 1.930 1.960 1.840 1.940 4,396,401 +0.03(+1.57%)
Jan 09, 2023 1.930 2.000 1.890 1.910 5,027,286 +0.01(+0.53%)
Jan 06, 2023 1.840 1.900 1.770 1.900 5,188,186 +0.07(+3.83%)
Jan 05, 2023 1.840 1.850 1.770 1.830 4,474,127 -0.02(-1.08%)
Jan 04, 2023 1.800 1.880 1.775 1.850 5,590,986 +0.03(+1.65%)
Jan 03, 2023 1.900 1.970 1.760 1.820 8,049,622 -0.09(-4.71%)
Dec 30, 2022 1.800 1.910 1.790 1.910 4,917,828 +0.05(+2.69%)
Dec 29, 2022 1.680 1.870 1.675 1.860 6,656,620 +0.19(+11.38%)
Dec 28, 2022 1.720 1.770 1.650 1.670 5,123,049 -0.07(-4.02%)
Dec 27, 2022 1.770 1.775 1.690 1.740 4,541,613 -0.05(-2.79%)
Dec 23, 2022 1.790 1.810 1.720 1.790 4,334,862 +0.03(+1.70%)
Dec 22, 2022 1.810 1.830 1.660 1.760 8,425,221 -0.06(-3.30%)
Dec 21, 2022 1.790 1.910 1.670 1.820 8,867,530 +0.06(+3.41%)
Dec 20, 2022 1.800 1.870 1.750 1.760 3,777,047 -0.04(-2.22%)
Dec 19, 2022 1.990 1.990 1.780 1.800 6,538,430 -0.21(-10.45%)
Dec 16, 2022 1.920 2.010 1.890 2.010 15,018,744 +0.06(+3.08%)
Dec 15, 2022 1.900 1.970 1.900 1.950 5,885,329 -0.02(-1.02%)
Dec 14, 2022 1.930 2.020 1.930 1.970 7,176,401 -0.03(-1.50%)
Dec 13, 2022 1.950 2.054 1.901 2.000 11,150,945 +0.08(+4.17%)
Dec 12, 2022 1.790 1.950 1.730 1.920 9,340,519 +0.13(+7.26%)
Dec 09, 2022 1.800 1.865 1.780 1.790 5,729,687 -0.04(-2.19%)
Dec 08, 2022 1.880 1.935 1.800 1.830 7,412,503 -0.04(-2.14%)
Dec 07, 2022 1.860 1.910 1.825 1.870 5,695,156 +0.00(+0.00%)
Dec 06, 2022 2.000 2.030 1.845 1.870 12,907,215 -0.10(-5.08%)
Dec 05, 2022 2.120 2.170 1.950 1.970 8,841,410 -0.17(-7.94%)
Dec 02, 2022 2.060 2.160 2.050 2.140 4,579,363 +0.03(+1.42%)
Dec 01, 2022 2.170 2.230 2.090 2.110 6,522,857 -0.07(-3.21%)
Nov 30, 2022 2.020 2.180 2.010 2.180 8,850,955 +0.16(+7.92%)
Nov 29, 2022 2.000 2.050 1.980 2.020 4,475,545 +0.04(+2.02%)
Nov 28, 2022 2.110 2.110 1.970 1.980 6,241,330 -0.20(-9.17%)
Nov 25, 2022 2.070 2.200 2.065 2.180 2,652,237 +0.08(+3.81%)
Nov 23, 2022 2.110 2.120 2.050 2.100 3,897,468 -0.01(-0.47%)
Nov 22, 2022 2.100 2.115 2.050 2.110 3,785,028 +0.00(+0.00%)
Nov 21, 2022 2.170 2.180 1.980 2.110 8,569,255 -0.10(-4.52%)
Nov 18, 2022 2.270 2.280 2.160 2.210 5,359,249 -0.05(-2.21%)
Nov 17, 2022 2.240 2.290 2.170 2.260 5,974,041 -0.07(-3.00%)
Nov 16, 2022 2.400 2.417 2.310 2.330 5,348,484 -0.14(-5.67%)
Nov 15, 2022 2.420 2.490 2.385 2.470 8,335,525 +0.10(+4.22%)
Nov 14, 2022 2.370 2.425 2.270 2.370 10,133,427 -0.04(-1.66%)
Nov 11, 2022 2.030 2.415 2.030 2.410 12,873,533 +0.30(+14.22%)
Nov 10, 2022 1.960 2.110 1.880 2.110 10,461,171 +0.30(+16.57%)
Nov 09, 2022 2.100 2.130 1.800 1.810 10,701,219 -0.42(-18.83%)
Nov 08, 2022 2.290 2.320 2.160 2.230 7,009,182 -0.06(-2.62%)
Nov 07, 2022 2.270 2.300 2.220 2.290 5,328,982 +0.03(+1.33%)
Nov 04, 2022 2.310 2.340 2.190 2.260 8,997,620 +0.01(+0.44%)
Nov 03, 2022 2.170 2.290 2.140 2.250 6,279,307 +0.09(+4.17%)
Nov 02, 2022 2.260 2.320 2.160 2.160 7,993,764 -0.13(-5.68%)
Nov 01, 2022 2.310 2.370 2.260 2.290 7,202,357 +0.04(+1.78%)
Oct 31, 2022 2.160 2.275 2.140 2.250 6,252,721 +0.07(+3.21%)
Oct 28, 2022 2.200 2.240 2.100 2.180 6,024,442 -0.01(-0.46%)
Oct 27, 2022 2.360 2.380 2.170 2.190 6,689,639 -0.15(-6.41%)
Oct 26, 2022 2.230 2.460 2.210 2.340 7,776,029 +0.07(+3.08%)
Oct 25, 2022 2.140 2.295 2.100 2.270 7,844,098 +0.16(+7.58%)
Oct 24, 2022 2.200 2.200 2.080 2.110 5,888,252 -0.10(-4.52%)
Oct 21, 2022 2.150 2.230 2.080 2.210 7,540,510 +0.08(+3.76%)
Oct 20, 2022 2.210 2.280 2.110 2.130 6,682,091 -0.10(-4.48%)
Oct 19, 2022 2.210 2.270 2.150 2.230 5,167,738 -0.04(-1.76%)
Oct 18, 2022 2.320 2.370 2.200 2.270 9,061,406 +0.05(+2.25%)
Oct 17, 2022 2.120 2.230 2.090 2.220 9,260,901 +0.22(+11.00%)
Oct 14, 2022 2.140 2.190 2.000 2.000 6,378,528 -0.13(-6.10%)
Oct 13, 2022 1.960 2.130 1.910 2.130 9,496,719 +0.09(+4.41%)
Oct 12, 2022 2.120 2.158 2.010 2.040 8,478,895 -0.11(-5.12%)
Oct 11, 2022 2.200 2.230 2.090 2.150 8,872,340 -0.08(-3.59%)
Oct 10, 2022 2.340 2.370 2.210 2.230 6,372,264 -0.12(-5.11%)
Oct 07, 2022 2.420 2.460 2.340 2.350 5,771,021 -0.14(-5.62%)
Oct 06, 2022 2.460 2.580 2.421 2.490 4,891,351 +0.02(+0.81%)
Oct 05, 2022 2.470 2.520 2.385 2.470 6,402,900 -0.08(-3.14%)
Oct 04, 2022 2.460 2.580 2.450 2.550 8,229,081 +0.13(+5.37%)
Oct 03, 2022 2.330 2.430 2.270 2.420 7,673,082 +0.14(+6.14%)
Sep 30, 2022 2.280 2.350 2.235 2.280 5,489,870 +0.00(+0.00%)
Sep 29, 2022 2.320 2.405 2.240 2.280 6,769,744 -0.13(-5.39%)
Sep 28, 2022 2.240 2.450 2.240 2.410 7,109,098 +0.15(+6.64%)
Sep 27, 2022 2.210 2.300 2.142 2.260 7,593,022 +0.12(+5.61%)
Sep 26, 2022 2.170 2.330 2.120 2.140 8,678,621 -0.07(-3.17%)
Sep 23, 2022 2.300 2.320 2.170 2.210 10,674,678 -0.14(-5.96%)
Sep 22, 2022 2.450 2.510 2.340 2.350 7,413,749 -0.12(-4.86%)
Sep 21, 2022 2.540 2.590 2.450 2.470 7,518,342 -0.05(-1.98%)
Sep 20, 2022 2.550 2.575 2.480 2.520 5,974,106 -0.09(-3.45%)
Sep 19, 2022 2.470 2.630 2.470 2.610 7,069,302 +0.06(+2.35%)
Sep 16, 2022 2.470 2.590 2.420 2.550 29,708,286 +0.05(+2.00%)
Sep 15, 2022 2.590 2.620 2.450 2.500 12,328,133 -0.15(-5.66%)
Sep 14, 2022 2.620 2.690 2.550 2.650 7,112,574 +0.03(+1.15%)
Sep 13, 2022 2.690 2.740 2.610 2.620 8,536,129 -0.21(-7.42%)
Sep 12, 2022 2.870 2.885 2.741 2.830 5,515,905 -0.01(-0.35%)
Sep 09, 2022 2.850 2.900 2.815 2.840 6,030,413 +0.05(+1.79%)
Sep 08, 2022 2.580 2.800 2.560 2.790 6,281,401 +0.19(+7.31%)
Sep 07, 2022 2.610 2.630 2.530 2.600 8,023,128 -0.03(-1.14%)
Sep 06, 2022 2.840 2.860 2.630 2.630 9,387,163 -0.19(-6.74%)
Sep 02, 2022 2.940 2.950 2.790 2.820 4,462,892 -0.04(-1.40%)
Sep 01, 2022 3.060 3.060 2.800 2.860 10,030,551 -0.27(-8.63%)
Aug 31, 2022 3.050 3.150 3.000 3.130 5,371,281 +0.10(+3.30%)
Aug 30, 2022 3.120 3.156 3.000 3.030 5,399,280 -0.09(-2.88%)
Aug 29, 2022 3.040 3.220 3.040 3.120 4,813,199 +0.01(+0.32%)
Aug 26, 2022 3.260 3.280 3.080 3.110 4,042,378 -0.15(-4.60%)
Aug 25, 2022 3.320 3.340 3.200 3.260 5,440,830 -0.03(-0.91%)
Aug 24, 2022 3.150 3.320 3.140 3.290 5,110,721 +0.13(+4.11%)
Aug 23, 2022 3.100 3.245 3.090 3.160 6,797,749 +0.13(+4.29%)
Aug 22, 2022 3.080 3.120 3.020 3.030 6,588,102 -0.17(-5.31%)
Aug 19, 2022 3.410 3.440 3.190 3.200 7,286,041 -0.28(-8.05%)
Aug 18, 2022 3.380 3.500 3.351 3.480 7,553,547 +0.13(+3.88%)
Aug 17, 2022 3.530 3.540 3.310 3.350 9,810,645 -0.23(-6.42%)
Aug 16, 2022 3.580 3.630 3.480 3.580 6,152,389 -0.02(-0.56%)
Aug 15, 2022 3.690 3.730 3.550 3.600 7,455,043 -0.12(-3.23%)
Aug 12, 2022 3.590 3.720 3.530 3.720 7,523,198 +0.14(+3.91%)
Aug 11, 2022 3.560 3.685 3.450 3.580 11,954,011 +0.10(+2.87%)
Aug 10, 2022 3.480 3.480 3.255 3.480 12,267,398 +0.12(+3.57%)
Aug 09, 2022 3.120 3.480 3.110 3.360 13,429,070 +0.13(+4.02%)
Aug 08, 2022 3.410 3.420 3.220 3.230 14,968,475 -0.03(-0.92%)
Aug 05, 2022 3.060 3.320 3.030 3.260 15,555,974 +0.23(+7.59%)
Aug 04, 2022 3.020 3.105 3.000 3.030 7,694,626 -0.03(-0.98%)
Aug 03, 2022 3.130 3.150 2.930 3.060 10,304,122 -0.01(-0.33%)
Aug 02, 2022 2.860 3.120 2.835 3.070 11,638,196 +0.19(+6.60%)
Aug 01, 2022 2.880 2.930 2.770 2.880 8,810,467 -0.06(-2.04%)
Jul 29, 2022 2.750 2.950 2.640 2.940 13,240,674 +0.16(+5.76%)
Jul 28, 2022 2.660 2.815 2.590 2.780 14,920,490 +0.19(+7.34%)
Jul 27, 2022 2.470 2.600 2.408 2.590 8,010,543 +0.17(+7.02%)
Jul 26, 2022 2.500 2.530 2.380 2.420 7,425,638 -0.13(-5.10%)
Jul 25, 2022 2.520 2.560 2.390 2.550 8,800,433 +0.10(+4.08%)
Jul 22, 2022 3.000 3.020 2.440 2.450 27,618,674 -0.27(-9.93%)
Jul 21, 2022 2.820 2.840 2.660 2.720 7,644,846 -0.14(-4.90%)
Jul 20, 2022 2.620 2.860 2.610 2.860 9,527,043 +0.20(+7.52%)
Jul 19, 2022 2.480 2.660 2.460 2.660 7,595,254 +0.21(+8.57%)
Jul 18, 2022 2.450 2.570 2.440 2.450 9,039,292 +0.05(+2.08%)
Jul 15, 2022 2.380 2.410 2.290 2.400 10,424,736 +0.06(+2.56%)
Jul 14, 2022 2.330 2.360 2.270 2.340 9,000,009 -0.05(-2.09%)
Jul 13, 2022 2.290 2.440 2.270 2.390 7,339,273 +0.05(+2.14%)
Jul 12, 2022 2.320 2.370 2.250 2.340 6,709,519 +0.00(+0.00%)
Jul 11, 2022 2.430 2.470 2.320 2.340 7,161,247 -0.15(-6.02%)
Jul 08, 2022 2.490 2.550 2.400 2.490 8,082,205 -0.04(-1.58%)
Jul 07, 2022 2.380 2.600 2.360 2.530 12,859,873 +0.17(+7.20%)
Jul 06, 2022 2.300 2.390 2.250 2.360 9,009,717 +0.03(+1.29%)
Jul 05, 2022 2.280 2.360 2.180 2.330 11,796,620 -0.03(-1.27%)
Jul 01, 2022 2.370 2.390 2.260 2.360 9,824,995 +0.01(+0.43%)
Jun 30, 2022 2.420 2.480 2.290 2.350 14,023,586 -0.10(-4.08%)
Jun 29, 2022 2.650 2.655 2.430 2.450 13,714,270 -0.20(-7.55%)
Jun 28, 2022 2.770 2.810 2.610 2.650 10,017,313 -0.08(-2.93%)
Jun 27, 2022 2.590 2.760 2.500 2.730 17,325,268 +0.23(+9.20%)
Jun 24, 2022 2.560 2.630 2.465 2.500 13,708,792 -0.03(-1.19%)
Jun 23, 2022 2.520 2.580 2.390 2.530 15,178,187 +0.04(+1.61%)
Jun 22, 2022 2.590 2.700 2.490 2.490 14,307,808 -0.22(-8.12%)
Jun 21, 2022 2.580 2.760 2.550 2.710 16,800,568 +0.22(+8.84%)
Jun 17, 2022 2.590 2.660 2.400 2.490 59,049,232 -0.09(-3.49%)
Jun 16, 2022 2.540 2.580 2.480 2.580 11,438,657 -0.02(-0.77%)
Jun 15, 2022 2.720 2.750 2.410 2.600 19,752,096 -0.08(-2.99%)
Jun 14, 2022 2.710 2.740 2.610 2.680 8,735,803 -0.01(-0.37%)
Jun 13, 2022 2.640 2.710 2.535 2.690 13,636,339 -0.13(-4.61%)
Jun 10, 2022 2.850 2.955 2.730 2.820 16,586,994 -0.12(-4.08%)
Jun 09, 2022 3.060 3.090 2.855 2.940 16,824,602 -0.16(-5.16%)
Jun 08, 2022 3.100 3.155 2.970 3.100 18,833,192 -0.04(-1.27%)
Jun 07, 2022 3.160 3.170 2.940 3.140 27,947,948 +0.10(+3.29%)
Jun 06, 2022 4.100 4.110 3.010 3.040 58,119,544 -1.53(-33.48%)
Jun 03, 2022 4.650 4.735 4.330 4.570 8,472,705 -0.17(-3.59%)
Jun 02, 2022 4.070 4.805 4.030 4.740 10,877,007 +0.65(+15.89%)
Jun 01, 2022 4.210 4.350 4.005 4.090 6,838,995 -0.11(-2.62%)
May 31, 2022 4.270 4.380 4.100 4.200 6,429,302 -0.04(-0.94%)
May 27, 2022 4.010 4.240 3.960 4.240 6,937,643 +0.29(+7.34%)
May 26, 2022 3.740 3.990 3.720 3.950 4,912,374 +0.19(+5.05%)
May 25, 2022 3.490 3.780 3.470 3.760 5,455,059 +0.21(+5.92%)
May 24, 2022 3.710 3.750 3.480 3.550 5,625,174 -0.24(-6.33%)
May 23, 2022 3.660 3.800 3.550 3.790 4,857,013 +0.09(+2.43%)
May 20, 2022 3.840 3.850 3.500 3.700 4,678,659 -0.04(-1.07%)
May 19, 2022 3.700 3.885 3.615 3.740 6,091,179 +0.00(+0.00%)
May 18, 2022 3.850 4.090 3.650 3.740 8,253,854 -0.16(-4.10%)
May 17, 2022 3.810 3.940 3.710 3.900 6,966,497 +0.22(+5.98%)
May 16, 2022 3.580 3.995 3.570 3.680 7,801,169 +0.08(+2.22%)
May 13, 2022 3.210 3.640 3.200 3.600 9,856,651 +0.49(+15.76%)
May 12, 2022 3.020 3.240 2.920 3.110 10,909,624 +0.02(+0.65%)
May 11, 2022 3.130 3.500 3.070 3.090 10,717,694 -0.08(-2.52%)
May 10, 2022 3.310 3.340 2.900 3.170 10,768,730 +0.09(+2.92%)
May 09, 2022 3.680 3.705 3.070 3.080 11,993,504 -0.74(-19.37%)
May 06, 2022 3.940 3.950 3.672 3.820 6,956,126 -0.13(-3.29%)
May 05, 2022 4.170 4.230 3.840 3.950 5,856,081 -0.29(-6.84%)
May 04, 2022 4.070 4.250 3.841 4.240 6,665,457 +0.22(+5.47%)
May 03, 2022 3.800 4.050 3.785 4.020 5,949,266 +0.20(+5.24%)
May 02, 2022 3.740 3.845 3.590 3.820 6,499,371 +0.11(+2.96%)
Apr 29, 2022 3.800 3.960 3.700 3.710 4,847,821 -0.14(-3.64%)
Apr 28, 2022 3.780 3.890 3.595 3.850 4,740,764 +0.11(+2.94%)
Apr 27, 2022 3.710 3.850 3.665 3.740 4,996,806 +0.06(+1.63%)
Apr 26, 2022 3.820 3.927 3.675 3.680 5,700,032 -0.17(-4.42%)
Apr 25, 2022 3.760 3.950 3.610 3.850 7,506,624 -0.03(-0.77%)
Apr 22, 2022 4.030 4.197 3.800 3.880 21,055,228 -0.17(-4.20%)
Apr 21, 2022 4.390 4.400 4.020 4.050 7,558,112 -0.25(-5.81%)
Apr 20, 2022 4.440 4.440 4.180 4.300 5,049,977 -0.09(-2.05%)
Apr 19, 2022 4.400 4.550 4.390 4.390 4,183,155 -0.02(-0.45%)
Apr 18, 2022 4.580 4.620 4.375 4.410 4,660,262 -0.16(-3.50%)
Apr 14, 2022 4.780 4.910 4.560 4.570 7,658,040 -0.21(-4.39%)
Apr 13, 2022 4.650 4.830 4.600 4.780 6,717,286 +0.20(+4.37%)
Apr 12, 2022 4.720 4.855 4.540 4.580 6,467,823 -0.05(-1.08%)
Apr 11, 2022 4.390 4.890 4.321 4.630 11,920,545 +0.30(+6.93%)
Apr 08, 2022 4.530 4.560 4.280 4.330 5,138,446 -0.25(-5.46%)
Apr 07, 2022 4.720 4.780 4.405 4.580 6,510,965 -0.13(-2.76%)
Apr 06, 2022 4.640 4.765 4.510 4.710 8,018,285 -0.09(-1.87%)
Apr 05, 2022 5.100 5.240 4.780 4.800 7,997,073 -0.28(-5.51%)
Apr 04, 2022 4.840 5.120 4.807 5.080 8,094,002 +0.25(+5.18%)
Apr 01, 2022 4.710 4.935 4.700 4.830 7,455,161 +0.15(+3.21%)
Mar 31, 2022 4.820 5.000 4.660 4.680 6,038,863 -0.12(-2.50%)
Mar 30, 2022 4.840 5.035 4.715 4.800 7,823,150 -0.03(-0.62%)
Mar 29, 2022 4.640 4.880 4.550 4.830 8,761,338 +0.27(+5.92%)
Mar 28, 2022 4.810 4.810 4.480 4.560 7,824,981 -0.29(-5.98%)
Mar 25, 2022 4.570 4.850 4.550 4.850 7,634,754 +0.14(+2.97%)
Mar 24, 2022 4.560 4.730 4.300 4.710 9,890,337 +0.18(+3.97%)
Mar 23, 2022 4.710 4.910 4.405 4.530 11,491,923 -0.16(-3.41%)
Mar 22, 2022 5.190 5.490 4.600 4.690 34,401,764 +0.10(+2.18%)
Mar 21, 2022 4.740 4.858 4.400 4.590 11,622,542 +0.28(+6.50%)
Mar 18, 2022 4.360 4.535 4.280 4.310 11,313,577 -0.15(-3.36%)
Mar 17, 2022 3.830 4.500 3.820 4.460 11,724,075 +0.66(+17.37%)
Mar 16, 2022 3.700 3.850 3.600 3.800 8,763,050 +0.15(+4.11%)
Mar 15, 2022 3.560 3.670 3.400 3.650 6,681,341 +0.04(+1.11%)
Mar 14, 2022 4.180 4.180 3.530 3.610 9,869,035 -0.55(-13.22%)
Mar 11, 2022 4.270 4.560 4.135 4.160 8,019,543 -0.10(-2.35%)
Mar 10, 2022 4.440 4.070 4.260 10,077,257 -0.27(-5.96%)
Mar 09, 2022 4.290 4.535 4.091 4.530 15,463,749 +0.00(+0.00%)
Mar 08, 2022 3.590 4.580 3.560 4.530 27,260,500 +1.01(+28.69%)
Mar 07, 2022 3.370 3.670 3.320 3.520 11,412,038 +0.21(+6.34%)
Mar 04, 2022 3.340 3.455 3.250 3.310 7,064,056 -0.06(-1.78%)
Mar 03, 2022 3.600 3.600 3.310 3.370 5,019,483 -0.21(-5.87%)
Mar 02, 2022 3.620 3.650 3.500 3.580 5,508,427 -0.01(-0.28%)
Mar 01, 2022 3.560 3.640 3.422 3.590 9,443,955 +0.04(+1.13%)
Feb 28, 2022 3.265 3.660 3.265 3.550 13,082,124 +0.39(+12.34%)
Feb 25, 2022 3.060 3.180 3.010 3.160 10,577,340 -0.20(-5.95%)
Feb 24, 2022 2.820 3.390 2.790 3.360 12,846,774 +0.33(+10.89%)
Feb 23, 2022 3.080 3.230 3.010 3.030 6,987,053 +0.02(+0.66%)
Feb 22, 2022 2.980 3.180 2.970 3.010 7,740,216 -0.10(-3.22%)
Feb 18, 2022 3.110 0 -0.17(-5.18%)
Feb 17, 2022 3.550 3.570 3.240 3.280 6,043,789 -0.30(-8.38%)
Feb 16, 2022 3.630 3.660 3.520 3.580 4,609,892 -0.09(-2.45%)
Feb 15, 2022 3.470 3.700 3.430 3.670 5,482,012 +0.29(+8.58%)
Feb 14, 2022 3.450 3.590 3.360 3.380 5,685,638 -0.10(-2.87%)
Feb 11, 2022 3.730 3.730 3.415 3.480 7,482,952 -0.13(-3.60%)
Feb 10, 2022 3.480 3.895 3.480 3.610 9,957,899 -0.02(-0.55%)
Feb 09, 2022 3.390 3.730 3.390 3.630 10,299,024 +0.35(+10.67%)
Feb 08, 2022 3.210 3.300 3.150 3.280 6,127,903 +0.06(+1.86%)
Feb 07, 2022 3.170 3.310 3.100 3.220 10,165,719 +0.04(+1.26%)
Feb 04, 2022 3.020 3.250 2.980 3.180 9,828,756 +0.24(+8.16%)
Feb 03, 2022 3.130 2.930 2.940 8,484,533 -0.27(-8.41%)
Feb 02, 2022 3.550 3.565 3.180 3.210 7,538,989 -0.32(-9.07%)
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.