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

Ironnet Inc (NY: IRNT )

0.1270 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 4, 2023 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 (%)
Oct 31, 2022 0.6600 0.7200 0.6501 0.7100 575,357 +0.06(+9.94%)
Oct 28, 2022 0.6599 0.6599 0.6250 0.6458 197,419 +0.01(+2.22%)
Oct 27, 2022 0.6500 0.6900 0.6305 0.6318 639,010 -0.04(-6.54%)
Oct 26, 2022 0.6600 0.7500 0.6500 0.6760 781,550 -0.01(-1.23%)
Oct 25, 2022 0.5851 0.6900 0.5606 0.6844 734,741 +0.09(+15.92%)
Oct 24, 2022 0.6699 0.6700 0.5829 0.5904 424,150 -0.06(-9.86%)
Oct 21, 2022 0.6547 0.7170 0.6332 0.6550 884,121 -0.00(-0.33%)
Oct 20, 2022 0.5510 0.6598 0.5510 0.6572 735,211 +0.04(+7.19%)
Oct 19, 2022 0.6300 0.6329 0.6000 0.6131 587,710 -0.01(-2.08%)
Oct 18, 2022 0.6000 0.6370 0.5900 0.6261 524,940 +0.04(+7.69%)
Oct 17, 2022 0.5400 0.5947 0.5400 0.5814 520,935 +0.04(+8.13%)
Oct 14, 2022 0.5460 0.5550 0.5141 0.5377 538,383 +0.01(+1.43%)
Oct 13, 2022 0.5300 0.5477 0.5050 0.5301 935,355 -0.03(-4.81%)
Oct 12, 2022 0.5679 0.5679 0.5330 0.5569 676,785 -0.01(-1.22%)
Oct 11, 2022 0.6300 0.6300 0.5601 0.5638 868,911 -0.06(-9.37%)
Oct 10, 2022 0.5400 0.6840 0.5316 0.6221 4,761,976 +0.06(+10.56%)
Oct 07, 2022 0.6300 0.6300 0.5605 0.5627 644,254 -0.07(-10.84%)
Oct 06, 2022 0.6100 0.6445 0.6100 0.6311 515,332 +0.00(+0.00%)
Oct 05, 2022 0.7000 0.7124 0.6300 0.6311 1,227,197 -0.09(-12.60%)
Oct 04, 2022 0.6800 0.7249 0.6800 0.7221 827,195 +0.05(+7.49%)
Oct 03, 2022 0.6999 0.7105 0.6610 0.6718 429,462 -0.02(-2.50%)
Sep 30, 2022 0.7100 0.7300 0.6890 0.6890 398,887 -0.02(-2.59%)
Sep 29, 2022 0.7800 0.7801 0.7058 0.7073 556,544 -0.08(-9.83%)
Sep 28, 2022 0.7300 0.7900 0.7501 0.7844 523,073 -0.01(-0.72%)
Sep 27, 2022 0.7400 0.8085 0.7400 0.7901 617,011 +0.02(+2.88%)
Sep 26, 2022 0.8300 0.8499 0.7608 0.7680 1,030,817 -0.09(-10.25%)
Sep 23, 2022 0.8501 0.8889 0.8200 0.8557 1,033,533 -0.01(-1.06%)
Sep 22, 2022 0.8600 0.9385 0.8401 0.8649 1,281,151 -0.04(-4.38%)
Sep 21, 2022 1.000 1.010 0.9000 0.9045 2,949,979 -0.11(-10.45%)
Sep 20, 2022 1.130 1.139 0.9836 1.010 2,210,593 -0.14(-12.17%)
Sep 19, 2022 1.200 1.220 1.130 1.150 1,943,001 -0.05(-4.17%)
Sep 16, 2022 1.180 1.410 1.150 1.200 5,129,398 -0.02(-1.64%)
Sep 15, 2022 1.200 1.370 1.110 1.220 11,984,442 -0.98(-44.55%)
Sep 14, 2022 2.140 2.270 2.061 2.200 1,182,605 +0.03(+1.38%)
Sep 13, 2022 2.190 2.315 2.130 2.170 1,042,549 -0.20(-8.44%)
Sep 12, 2022 2.260 2.380 2.240 2.370 585,596 +0.15(+6.76%)
Sep 09, 2022 2.170 2.250 2.151 2.220 519,495 +0.08(+3.74%)
Sep 08, 2022 2.010 2.180 1.981 2.140 488,134 +0.13(+6.47%)
Sep 07, 2022 1.990 2.020 1.900 2.010 447,303 +0.03(+1.52%)
Sep 06, 2022 1.960 2.030 1.910 1.980 664,843 +0.00(+0.00%)
Sep 02, 2022 1.900 2.020 1.835 1.980 696,195 +0.06(+3.13%)
Sep 01, 2022 2.030 2.030 1.850 1.920 939,673 -0.10(-4.95%)
Aug 31, 2022 2.040 2.080 2.000 2.020 613,855 -0.01(-0.49%)
Aug 30, 2022 2.040 2.070 1.990 2.030 315,162 +0.01(+0.50%)
Aug 29, 2022 2.100 2.129 2.010 2.020 617,189 -0.10(-4.72%)
Aug 26, 2022 2.220 2.220 2.105 2.120 386,053 -0.08(-3.64%)
Aug 25, 2022 2.140 2.275 2.075 2.200 870,126 +0.09(+4.27%)
Aug 24, 2022 2.120 2.150 2.070 2.110 474,167 +0.03(+1.44%)
Aug 23, 2022 2.080 2.160 2.050 2.080 418,099 -0.02(-0.95%)
Aug 22, 2022 2.120 2.170 2.070 2.100 473,768 -0.07(-3.23%)
Aug 19, 2022 2.300 2.300 2.155 2.170 466,017 -0.14(-6.06%)
Aug 18, 2022 2.280 2.340 2.240 2.310 206,704 -0.02(-0.86%)
Aug 17, 2022 2.380 2.410 2.280 2.330 491,275 -0.08(-3.32%)
Aug 16, 2022 2.520 2.559 2.380 2.410 711,021 -0.13(-5.12%)
Aug 15, 2022 2.590 2.610 2.500 2.540 447,700 -0.05(-1.93%)
Aug 12, 2022 2.570 2.610 2.520 2.590 453,589 +0.03(+1.17%)
Aug 11, 2022 2.590 2.730 2.470 2.560 672,037 -0.04(-1.54%)
Aug 10, 2022 2.510 2.660 2.510 2.600 589,364 +0.13(+5.26%)
Aug 09, 2022 2.510 2.520 2.322 2.470 854,384 -0.11(-4.26%)
Aug 08, 2022 2.410 2.690 2.401 2.580 1,040,211 +0.17(+7.05%)
Aug 05, 2022 2.410 2.420 2.290 2.410 551,376 +0.05(+2.12%)
Aug 04, 2022 2.410 2.445 2.315 2.360 434,655 -0.04(-1.67%)
Aug 03, 2022 2.340 2.485 2.270 2.400 1,153,450 +0.05(+2.13%)
Aug 02, 2022 2.240 2.464 2.230 2.350 1,069,878 +0.12(+5.38%)
Aug 01, 2022 2.150 2.300 2.131 2.230 473,216 +0.01(+0.45%)
Jul 29, 2022 2.170 2.265 2.110 2.220 484,255 +0.04(+1.83%)
Jul 28, 2022 2.130 2.185 2.040 2.180 642,175 +0.09(+4.31%)
Jul 27, 2022 2.020 2.140 2.010 2.090 826,997 +0.05(+2.45%)
Jul 26, 2022 2.200 2.200 2.030 2.040 1,137,053 -0.21(-9.33%)
Jul 25, 2022 2.250 2.270 2.240 2.250 363,839 +0.02(+0.90%)
Jul 22, 2022 2.500 2.500 2.220 2.230 861,333 -0.28(-11.16%)
Jul 21, 2022 2.480 2.533 2.380 2.510 405,607 +0.02(+0.80%)
Jul 20, 2022 2.430 2.590 2.409 2.490 462,526 +0.07(+2.89%)
Jul 19, 2022 2.470 2.510 2.320 2.420 450,602 +0.01(+0.41%)
Jul 18, 2022 2.520 2.590 2.390 2.410 478,026 -0.03(-1.23%)
Jul 15, 2022 2.480 2.489 2.350 2.440 793,006 -0.01(-0.41%)
Jul 14, 2022 2.420 2.460 2.310 2.450 351,426 -0.03(-1.21%)
Jul 13, 2022 2.350 2.480 2.301 2.480 316,675 +0.08(+3.33%)
Jul 12, 2022 2.360 2.490 2.260 2.400 561,741 +0.01(+0.42%)
Jul 11, 2022 2.520 2.550 2.370 2.390 566,785 -0.18(-7.00%)
Jul 08, 2022 2.550 2.620 2.505 2.570 314,566 -0.01(-0.39%)
Jul 07, 2022 2.390 2.650 2.350 2.580 789,144 +0.23(+9.79%)
Jul 06, 2022 2.360 2.420 2.271 2.350 872,640 +0.00(+0.00%)
Jul 05, 2022 2.050 2.370 1.990 2.350 1,006,415 +0.24(+11.37%)
Jul 01, 2022 2.170 2.200 2.030 2.110 986,059 -0.10(-4.52%)
Jun 30, 2022 2.180 2.240 2.140 2.210 453,983 +0.02(+0.91%)
Jun 29, 2022 2.360 2.469 2.150 2.190 1,598,074 -0.20(-8.37%)
Jun 28, 2022 2.620 2.665 2.360 2.390 742,367 -0.21(-8.08%)
Jun 27, 2022 2.750 2.860 2.540 2.600 1,326,306 -0.16(-5.80%)
Jun 24, 2022 2.970 3.060 2.730 2.760 7,712,109 -0.19(-6.44%)
Jun 23, 2022 2.660 2.950 2.582 2.950 1,306,713 +0.28(+10.49%)
Jun 22, 2022 2.540 2.760 2.540 2.670 982,558 +0.07(+2.69%)
Jun 21, 2022 2.540 2.760 2.540 2.600 1,151,560 +0.06(+2.36%)
Jun 17, 2022 2.230 2.720 2.210 2.540 2,198,106 +0.28(+12.39%)
Jun 16, 2022 2.110 2.270 2.060 2.260 1,224,963 +0.02(+0.89%)
Jun 15, 2022 2.140 2.330 2.100 2.240 2,405,044 -0.31(-12.16%)
Jun 14, 2022 2.410 2.600 2.290 2.550 2,188,134 +0.17(+7.14%)
Jun 13, 2022 2.390 2.710 2.325 2.380 2,286,313 -0.07(-2.86%)
Jun 10, 2022 2.550 2.590 2.430 2.450 837,472 -0.19(-7.20%)
Jun 09, 2022 2.670 2.760 2.600 2.640 751,081 -0.12(-4.35%)
Jun 08, 2022 2.730 3.030 2.700 2.760 1,181,767 -0.01(-0.36%)
Jun 07, 2022 2.730 2.770 2.580 2.770 1,380,411 +0.01(+0.36%)
Jun 06, 2022 2.960 3.030 2.740 2.760 2,419,336 -0.13(-4.50%)
Jun 03, 2022 2.880 3.010 2.810 2.890 1,076,003 -0.10(-3.34%)
Jun 02, 2022 3.180 3.245 2.900 2.990 1,361,881 -0.22(-6.85%)
Jun 01, 2022 3.210 3.380 3.170 3.210 833,694 -0.08(-2.43%)
May 31, 2022 3.170 3.365 3.065 3.290 1,093,682 +0.17(+5.45%)
May 27, 2022 2.990 3.200 2.990 3.120 664,452 +0.19(+6.48%)
May 26, 2022 2.760 3.050 2.741 2.930 481,131 +0.05(+1.74%)
May 25, 2022 2.670 3.040 2.630 2.880 1,149,850 +0.22(+8.27%)
May 24, 2022 2.700 2.780 2.590 2.660 1,014,081 -0.14(-5.00%)
May 23, 2022 2.620 2.840 2.560 2.800 741,271 +0.13(+4.87%)
May 20, 2022 2.700 2.760 2.580 2.670 656,029 -0.01(-0.37%)
May 19, 2022 2.550 2.799 2.550 2.680 515,345 +0.05(+1.90%)
May 18, 2022 2.590 2.830 2.510 2.630 1,067,125 -0.04(-1.50%)
May 17, 2022 2.630 2.765 2.540 2.670 890,330 +0.13(+5.12%)
May 16, 2022 2.530 2.640 2.390 2.540 897,427 +0.03(+1.20%)
May 13, 2022 2.430 2.655 2.399 2.510 663,399 +0.17(+7.26%)
May 12, 2022 2.180 2.410 2.030 2.340 1,223,485 +0.09(+4.00%)
May 11, 2022 2.290 2.520 2.220 2.250 932,802 -0.09(-3.85%)
May 10, 2022 2.590 2.620 2.281 2.340 1,445,028 -0.19(-7.51%)
May 09, 2022 2.700 2.790 2.480 2.530 865,536 -0.32(-11.23%)
May 06, 2022 2.900 2.910 2.760 2.850 678,568 -0.13(-4.36%)
May 05, 2022 3.070 3.070 2.830 2.980 884,019 -0.14(-4.49%)
May 04, 2022 2.800 3.120 2.720 3.120 968,480 +0.22(+7.59%)
May 03, 2022 2.760 2.940 2.680 2.900 1,285,861 +0.09(+3.20%)
May 02, 2022 2.660 2.920 2.630 2.810 933,436 +0.13(+4.85%)
Apr 29, 2022 2.690 2.850 2.640 2.680 640,813 -0.05(-1.83%)
Apr 28, 2022 2.740 2.790 2.550 2.730 952,482 +0.05(+1.87%)
Apr 27, 2022 2.710 2.811 2.645 2.680 902,470 -0.05(-1.83%)
Apr 26, 2022 2.800 2.819 2.650 2.730 886,572 -0.08(-2.85%)
Apr 25, 2022 2.690 2.870 2.610 2.810 1,410,720 +0.03(+1.08%)
Apr 22, 2022 2.850 2.980 2.770 2.780 828,570 -0.11(-3.81%)
Apr 21, 2022 3.080 3.181 2.860 2.890 1,023,780 -0.18(-5.86%)
Apr 20, 2022 3.070 3.160 2.930 3.070 1,322,226 -0.15(-4.66%)
Apr 19, 2022 3.030 3.290 2.985 3.220 1,506,074 +0.19(+6.27%)
Apr 18, 2022 3.110 3.120 2.900 3.030 2,158,339 -0.11(-3.50%)
Apr 14, 2022 3.270 3.280 3.120 3.140 826,705 -0.11(-3.38%)
Apr 13, 2022 3.050 3.310 3.000 3.250 1,348,242 +0.18(+5.86%)
Apr 12, 2022 3.160 3.349 3.030 3.070 1,454,759 -0.04(-1.29%)
Apr 11, 2022 3.250 3.280 3.096 3.110 1,250,651 -0.33(-9.59%)
Apr 08, 2022 3.350 3.510 3.160 3.440 920,411 +0.04(+1.18%)
Apr 07, 2022 3.160 3.400 3.021 3.400 2,554,417 -0.18(-5.03%)
Apr 06, 2022 3.510 3.590 3.330 3.580 2,656,197 -0.14(-3.76%)
Apr 05, 2022 3.700 3.810 3.580 3.720 1,145,498 -0.03(-0.80%)
Apr 04, 2022 3.720 3.888 3.700 3.750 1,544,395 +0.06(+1.63%)
Apr 01, 2022 3.830 3.830 3.577 3.690 2,792,748 -0.11(-2.89%)
Mar 31, 2022 4.000 4.007 3.760 3.800 1,650,225 -0.18(-4.52%)
Mar 30, 2022 4.050 4.420 3.920 3.980 2,472,770 -0.13(-3.16%)
Mar 29, 2022 3.880 4.298 3.810 4.110 2,321,888 +0.24(+6.20%)
Mar 28, 2022 3.910 4.110 3.860 3.870 2,174,068 -0.06(-1.53%)
Mar 25, 2022 4.200 4.200 3.760 3.930 1,787,211 -0.32(-7.53%)
Mar 24, 2022 4.210 4.360 4.090 4.250 1,653,627 +0.05(+1.19%)
Mar 23, 2022 4.540 4.780 4.140 4.200 4,701,932 -0.44(-9.48%)
Mar 22, 2022 4.370 4.870 4.260 4.640 6,973,809 +0.06(+1.31%)
Mar 21, 2022 3.980 4.820 3.890 4.580 10,520,059 +0.58(+14.50%)
Mar 18, 2022 3.640 4.140 3.620 4.000 3,835,023 +0.19(+4.99%)
Mar 17, 2022 3.680 3.900 3.520 3.810 4,718,343 +0.09(+2.42%)
Mar 16, 2022 3.760 3.890 3.610 3.720 2,653,528 +0.01(+0.27%)
Mar 15, 2022 3.980 4.100 3.600 3.710 3,133,611 -0.33(-8.17%)
Mar 14, 2022 4.000 4.212 3.810 4.040 3,354,398 +0.02(+0.50%)
Mar 11, 2022 4.360 4.580 4.010 4.020 2,185,184 -0.46(-10.27%)
Mar 10, 2022 4.700 4.400 4.480 5,394,900 -0.16(-3.45%)
Mar 09, 2022 4.690 5.090 4.450 4.640 7,496,669 -0.12(-2.52%)
Mar 08, 2022 4.220 5.380 3.940 4.760 16,866,428 +0.43(+9.93%)
Mar 07, 2022 4.660 4.690 4.124 4.330 5,338,720 -0.48(-9.98%)
Mar 04, 2022 5.090 5.273 4.590 4.810 3,848,005 -0.52(-9.76%)
Mar 03, 2022 5.320 5.685 5.060 5.330 6,015,689 -0.17(-3.09%)
Mar 02, 2022 5.000 5.570 4.730 5.500 7,357,768 +0.63(+12.94%)
Mar 01, 2022 4.670 5.440 4.660 4.870 9,441,776 +0.21(+4.51%)
Feb 28, 2022 5.770 5.920 4.500 4.660 17,513,590 -1.45(-23.73%)
Feb 25, 2022 5.100 7.120 5.680 6.110 53,116,960 +0.91(+17.50%)
Feb 24, 2022 3.850 6.170 3.810 5.200 28,166,734 +1.11(+27.14%)
Feb 23, 2022 4.310 4.400 3.900 4.090 1,741,550 -0.06(-1.45%)
Feb 22, 2022 3.640 4.450 3.630 4.150 3,240,155 +0.46(+12.47%)
Feb 18, 2022 3.690 0 -0.30(-7.52%)
Feb 17, 2022 3.880 4.440 3.860 3.990 3,530,998 +0.10(+2.57%)
Feb 16, 2022 3.990 4.069 3.800 3.890 1,583,610 -0.18(-4.42%)
Feb 15, 2022 3.800 4.109 3.660 4.070 2,640,695 +0.36(+9.70%)
Feb 14, 2022 3.700 3.770 3.520 3.710 2,345,106 -0.09(-2.37%)
Feb 11, 2022 4.070 4.110 3.700 3.800 6,138,673 -0.52(-12.04%)
Feb 10, 2022 4.260 4.920 4.190 4.320 68,309,680 +0.81(+23.08%)
Feb 09, 2022 3.470 3.691 3.380 3.510 2,971,860 +0.07(+2.03%)
Feb 08, 2022 3.450 3.569 3.270 3.440 1,348,108 -0.05(-1.43%)
Feb 07, 2022 3.250 3.511 3.177 3.490 631,437 +0.21(+6.40%)
Feb 04, 2022 3.050 3.290 2.930 3.280 810,561 +0.30(+10.07%)
Feb 03, 2022 3.100 2.930 2.980 655,022 -0.17(-5.40%)
Feb 02, 2022 3.540 3.540 3.130 3.150 524,048 -0.29(-8.43%)
Feb 01, 2022 3.440 3.498 3.210 3.440 700,419 +0.03(+0.88%)
Jan 31, 2022 3.060 3.410 3.410 859,966 +0.44(+14.81%)
Jan 28, 2022 2.810 3.020 2.680 2.970 828,279 +0.17(+6.07%)
Jan 27, 2022 2.990 3.040 2.740 2.800 703,187 -0.18(-6.04%)
Jan 26, 2022 3.190 3.290 2.961 2.980 972,881 -0.08(-2.61%)
Jan 25, 2022 2.970 3.148 2.900 3.060 945,313 -0.02(-0.65%)
Jan 24, 2022 3.080 3.100 2.650 3.080 1,415,560 -0.11(-3.45%)
Jan 21, 2022 3.390 3.529 3.160 3.190 1,179,699 -0.27(-7.80%)
Jan 20, 2022 3.430 3.680 3.380 3.460 871,588 +0.12(+3.59%)
Jan 19, 2022 3.410 3.464 3.260 3.340 775,535 -0.03(-0.89%)
Jan 18, 2022 3.410 3.680 3.310 3.370 1,008,342 -0.09(-2.60%)
Jan 14, 2022 3.460 0 +0.14(+4.22%)
Jan 13, 2022 3.700 3.728 3.300 3.320 885,560 -0.33(-9.04%)
Jan 12, 2022 3.850 3.970 3.620 3.650 777,620 -0.20(-5.19%)
Jan 11, 2022 3.430 4.050 3.350 3.850 1,747,358 +0.32(+9.07%)
Jan 10, 2022 3.600 3.630 3.275 3.530 1,263,022 -0.08(-2.22%)
Jan 07, 2022 3.640 3.750 3.520 3.610 694,981 -0.06(-1.63%)
Jan 06, 2022 3.800 3.878 3.530 3.670 727,303 -0.15(-3.93%)
Jan 05, 2022 4.110 4.130 3.710 3.820 1,281,533 -0.33(-7.95%)
Jan 04, 2022 4.390 4.430 3.950 4.150 1,182,675 -0.10(-2.35%)
Jan 03, 2022 4.210 4.285 4.050 4.250 813,407 +0.05(+1.19%)
Dec 31, 2021 4.140 4.430 4.080 4.200 1,453,511 +0.02(+0.48%)
Dec 30, 2021 4.040 4.270 3.986 4.180 1,124,502 +0.10(+2.45%)
Dec 29, 2021 4.090 4.247 3.880 4.080 1,153,748 +0.00(+0.00%)
Dec 28, 2021 4.340 4.340 4.070 4.080 1,073,855 -0.28(-6.42%)
Dec 27, 2021 4.680 4.720 4.320 4.360 1,207,549 -0.37(-7.82%)
Dec 23, 2021 4.590 4.830 4.550 4.730 922,629 +0.05(+1.07%)
Dec 22, 2021 4.500 4.910 4.430 4.680 1,821,374 +0.16(+3.54%)
Dec 21, 2021 4.370 4.700 4.190 4.520 2,188,074 +0.16(+3.67%)
Dec 20, 2021 4.080 4.640 3.980 4.360 4,199,282 +0.04(+0.93%)
Dec 17, 2021 4.680 4.680 4.290 4.320 5,354,447 -0.34(-7.30%)
Dec 16, 2021 4.910 5.500 4.640 4.660 8,239,813 -2.14(-31.47%)
Dec 15, 2021 6.700 7.080 6.320 6.800 3,825,952 +0.14(+2.10%)
Dec 14, 2021 6.550 6.800 6.450 6.660 1,155,993 +0.00(+0.00%)
Dec 13, 2021 7.080 7.370 6.600 6.660 1,932,033 -0.49(-6.85%)
Dec 10, 2021 7.500 7.600 6.970 7.150 1,383,689 -0.24(-3.25%)
Dec 09, 2021 8.100 8.100 7.300 7.390 1,814,755 -0.66(-8.20%)
Dec 08, 2021 8.280 8.400 7.870 8.050 1,205,538 -0.13(-1.59%)
Dec 07, 2021 7.500 8.517 7.470 8.180 1,939,745 +0.89(+12.21%)
Dec 06, 2021 7.300 7.550 6.900 7.290 1,837,108 -0.14(-1.88%)
Dec 03, 2021 7.670 7.780 6.940 7.430 1,579,697 -0.13(-1.72%)
Dec 02, 2021 7.300 7.729 7.190 7.560 1,470,677 +0.26(+3.56%)
Dec 01, 2021 8.200 8.200 7.230 7.300 1,300,749 -0.74(-9.20%)
Nov 30, 2021 8.460 8.610 8.200 8.040 1,534,633 -0.50(-5.85%)
Nov 29, 2021 9.020 9.090 8.380 8.540 1,673,402 -0.54(-5.95%)
Nov 26, 2021 9.180 9.240 8.850 9.080 716,117 -0.19(-2.05%)
Nov 24, 2021 8.940 9.450 8.820 9.270 1,353,132 +0.08(+0.87%)
Nov 23, 2021 9.600 9.710 9.000 9.190 1,457,817 -0.45(-4.67%)
Nov 22, 2021 10.44 10.48 9.430 9.640 2,416,277 -0.88(-8.37%)
Nov 19, 2021 10.17 10.68 10.10 10.52 1,187,537 +0.44(+4.37%)
Nov 18, 2021 10.65 10.69 10.07 10.08 1,266,329 -0.39(-3.72%)
Nov 17, 2021 10.75 11.07 10.44 10.47 937,762 -0.31(-2.88%)
Nov 16, 2021 10.35 10.85 10.32 10.78 1,441,471 +0.23(+2.18%)
Nov 15, 2021 10.44 10.75 10.11 10.55 1,655,416 +0.10(+0.96%)
Nov 12, 2021 10.66 10.73 10.25 10.45 1,991,048 -0.18(-1.69%)
Nov 11, 2021 10.64 10.79 10.46 10.63 1,235,825 -0.14(-1.30%)
Nov 10, 2021 11.04 10.77 3,662,170 -0.52(-4.61%)
Nov 09, 2021 11.18 11.43 10.87 11.29 1,644,222 +0.06(+0.53%)
Nov 08, 2021 11.36 11.44 10.86 11.23 2,592,831 +0.01(+0.09%)
Nov 05, 2021 11.85 11.85 11.04 11.22 2,259,542 -0.58(-4.92%)
Nov 04, 2021 12.21 12.65 11.75 11.80 2,308,034 -0.42(-3.44%)
Nov 03, 2021 11.88 12.90 11.88 12.22 4,567,903 +0.22(+1.83%)
Nov 02, 2021 11.74 12.78 11.55 12.00 3,910,856 +0.02(+0.17%)
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.