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

American Rebel Holdings (NQ: AREB )

0.3387 -0.0193 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.3023 0.3072 0.2811 0.2830 44,573 -0.01(-2.25%)
Mar 27, 2024 0.2939 0.3198 0.2817 0.2895 87,713 -0.00(-1.50%)
Mar 26, 2024 0.3100 0.3100 0.2920 0.2939 33,789 -0.01(-2.62%)
Mar 25, 2024 0.3200 0.3200 0.2811 0.3018 111,207 -0.01(-2.55%)
Mar 22, 2024 0.3080 0.3200 0.2910 0.3097 335,819 +0.01(+3.23%)
Mar 21, 2024 0.3000 0.3080 0.2900 0.3000 123,058 +0.01(+2.28%)
Mar 20, 2024 0.2800 0.3100 0.2721 0.2933 516,322 +0.02(+7.79%)
Mar 19, 2024 0.2730 0.2900 0.2651 0.2721 114,449 +0.01(+4.65%)
Mar 18, 2024 0.2790 0.2797 0.2501 0.2600 171,856 +0.00(+0.00%)
Mar 15, 2024 0.2550 0.2699 0.2500 0.2600 382,694 +0.00(+1.68%)
Mar 14, 2024 0.2700 0.2877 0.2502 0.2557 151,921 -0.02(-6.06%)
Mar 13, 2024 0.2940 0.3049 0.2269 0.2722 459,645 -0.01(-4.73%)
Mar 12, 2024 0.3174 0.3200 0.2800 0.2857 195,980 -0.02(-7.84%)
Mar 11, 2024 0.3300 0.3300 0.3100 0.3100 186,131 -0.01(-3.43%)
Mar 08, 2024 0.3250 0.3394 0.3100 0.3210 186,413 +0.01(+2.72%)
Mar 07, 2024 0.3300 0.3300 0.3100 0.3125 82,540 -0.01(-3.13%)
Mar 06, 2024 0.3191 0.3299 0.3019 0.3226 316,586 +0.00(+1.13%)
Mar 05, 2024 0.3325 0.3360 0.3130 0.3190 174,276 -0.01(-3.74%)
Mar 04, 2024 0.3500 0.3500 0.3201 0.3314 261,364 -0.02(-4.61%)
Mar 01, 2024 0.3500 0.3699 0.3220 0.3474 791,588 -0.03(-7.36%)
Feb 29, 2024 0.3341 0.4200 0.2855 0.3750 3,062,735 +0.05(+15.03%)
Feb 28, 2024 0.3097 0.3600 0.2702 0.3260 2,015,310 +0.02(+7.06%)
Feb 27, 2024 0.2800 0.3277 0.2599 0.3045 1,823,298 -0.06(-16.96%)
Feb 26, 2024 0.3000 0.4600 0.2862 0.3667 11,540,201 +0.07(+22.72%)
Feb 23, 2024 0.2900 0.3100 0.2716 0.2988 278,784 +0.00(+1.25%)
Feb 22, 2024 0.2800 0.3100 0.2775 0.2951 582,265 +0.01(+3.54%)
Feb 21, 2024 0.2750 0.2900 0.2635 0.2850 259,280 +0.00(+1.06%)
Feb 20, 2024 0.2793 0.2899 0.2600 0.2820 443,335 +0.01(+4.37%)
Feb 16, 2024 0.2610 0.2990 0.2540 0.2702 581,622 +0.00(+1.35%)
Feb 15, 2024 0.2540 0.2950 0.2450 0.2666 512,591 +0.00(+0.60%)
Feb 14, 2024 0.2600 0.2800 0.2350 0.2650 411,941 +0.03(+11.06%)
Feb 13, 2024 0.2492 0.2492 0.2311 0.2386 114,412 -0.01(-2.49%)
Feb 12, 2024 0.2303 0.2452 0.2300 0.2447 77,792 +0.01(+2.09%)
Feb 09, 2024 0.2427 0.2430 0.2282 0.2397 134,960 +0.01(+2.79%)
Feb 08, 2024 0.2391 0.2400 0.2293 0.2332 166,950 -0.00(-1.19%)
Feb 07, 2024 0.2399 0.2500 0.2301 0.2360 174,102 -0.00(-1.50%)
Feb 06, 2024 0.2400 0.2500 0.2370 0.2396 43,092 +0.01(+3.63%)
Feb 05, 2024 0.2490 0.2631 0.2311 0.2312 227,783 -0.01(-5.36%)
Feb 02, 2024 0.2500 0.2532 0.2441 0.2443 113,906 +0.00(+0.08%)
Feb 01, 2024 0.2500 0.2591 0.2421 0.2441 207,893 -0.00(-1.97%)
Jan 31, 2024 0.2400 0.2874 0.2307 0.2490 786,420 +0.01(+3.75%)
Jan 30, 2024 0.2510 0.2600 0.2200 0.2400 444,701 -0.01(-2.04%)
Jan 29, 2024 0.3053 0.3080 0.2403 0.2450 1,014,303 -0.06(-19.67%)
Jan 26, 2024 0.3389 0.3394 0.2822 0.3050 2,049,589 -0.07(-19.72%)
Jan 25, 2024 0.2800 0.3801 0.2800 0.3799 7,970,928 +0.12(+44.45%)
Jan 24, 2024 0.2700 0.2786 0.2600 0.2630 619,273 -0.01(-3.31%)
Jan 23, 2024 0.2464 0.2977 0.2464 0.2720 949,042 +0.02(+7.09%)
Jan 22, 2024 0.2300 0.2700 0.2300 0.2540 393,238 +0.02(+8.55%)
Jan 19, 2024 0.2400 0.2497 0.2213 0.2340 92,656 -0.01(-2.54%)
Jan 18, 2024 0.2600 0.2600 0.2400 0.2401 69,124 -0.01(-5.32%)
Jan 17, 2024 0.2430 0.2701 0.2398 0.2536 401,911 -0.01(-2.20%)
Jan 16, 2024 0.2395 0.2699 0.2300 0.2593 606,218 +0.02(+8.49%)
Jan 12, 2024 0.2400 0.2481 0.2200 0.2390 84,422 +0.01(+3.55%)
Jan 11, 2024 0.2401 0.2499 0.2206 0.2308 227,511 -0.01(-3.87%)
Jan 10, 2024 0.2450 0.2486 0.2400 0.2401 100,564 -0.00(-2.00%)
Jan 09, 2024 0.2500 0.2601 0.2450 0.2450 69,047 -0.00(-1.61%)
Jan 08, 2024 0.2349 0.2549 0.2300 0.2490 76,413 +0.01(+3.71%)
Jan 05, 2024 0.2780 0.2820 0.2111 0.2401 557,301 -0.04(-15.40%)
Jan 04, 2024 0.2800 0.2939 0.2500 0.2838 255,205 -0.00(-0.42%)
Jan 03, 2024 0.3100 0.3178 0.2697 0.2850 283,456 -0.02(-6.50%)
Jan 02, 2024 0.3110 0.3183 0.2950 0.3048 115,474 -0.01(-1.61%)
Dec 29, 2023 0.3100 0.3200 0.3032 0.3098 145,823 +0.00(+0.26%)
Dec 28, 2023 0.3100 0.3250 0.2950 0.3090 618,957 +0.00(+0.36%)
Dec 27, 2023 0.3131 0.3994 0.2970 0.3079 1,418,324 -0.00(-0.68%)
Dec 26, 2023 0.3100 0.3300 0.2766 0.3100 761,102 +0.02(+5.08%)
Dec 22, 2023 0.2800 0.3200 0.2710 0.2950 761,955 +0.01(+4.61%)
Dec 21, 2023 0.2776 0.2900 0.2710 0.2820 120,799 -0.00(-1.36%)
Dec 20, 2023 0.3000 0.3170 0.2830 0.2859 95,376 -0.02(-5.14%)
Dec 19, 2023 0.2919 0.3170 0.2919 0.3014 136,038 +0.01(+3.93%)
Dec 18, 2023 0.3100 0.3174 0.2707 0.2900 636,122 -0.02(-6.45%)
Dec 15, 2023 0.3100 0.3200 0.3015 0.3100 142,094 -0.00(-0.96%)
Dec 14, 2023 0.3336 0.3336 0.3060 0.3130 107,509 -0.01(-2.80%)
Dec 13, 2023 0.3398 0.3460 0.3220 0.3220 69,146 -0.01(-2.25%)
Dec 12, 2023 0.3300 0.3397 0.3160 0.3294 138,858 -0.01(-1.79%)
Dec 11, 2023 0.3500 0.3500 0.3101 0.3354 95,345 -0.01(-2.98%)
Dec 08, 2023 0.3300 0.3767 0.3120 0.3457 436,584 +0.02(+6.40%)
Dec 07, 2023 0.3324 0.3352 0.3076 0.3249 101,451 +0.01(+1.56%)
Dec 06, 2023 0.3294 0.3499 0.3050 0.3199 305,610 -0.00(-0.44%)
Dec 05, 2023 0.3440 0.3468 0.3213 0.3213 148,998 -0.02(-5.80%)
Dec 04, 2023 0.3400 0.3699 0.3300 0.3411 371,541 +0.02(+4.63%)
Dec 01, 2023 0.3290 0.3433 0.3251 0.3260 189,976 +0.01(+1.56%)
Nov 30, 2023 0.3252 0.3499 0.3179 0.3210 610,199 -0.01(-2.46%)
Nov 29, 2023 0.3407 0.3407 0.3050 0.3291 508,280 -0.00(-1.17%)
Nov 28, 2023 0.3400 0.3490 0.3269 0.3330 124,808 -0.01(-2.92%)
Nov 27, 2023 0.3600 0.3600 0.3350 0.3430 119,747 -0.02(-4.64%)
Nov 24, 2023 0.3550 0.3640 0.3504 0.3597 55,805 -0.01(-1.43%)
Nov 22, 2023 0.3700 0.3704 0.3405 0.3649 164,881 -0.01(-2.43%)
Nov 21, 2023 0.3600 0.3790 0.3400 0.3740 224,721 +0.01(+1.38%)
Nov 20, 2023 0.3610 0.3799 0.3500 0.3689 85,794 +0.00(+0.63%)
Nov 17, 2023 0.3498 0.4000 0.3479 0.3666 382,882 +0.02(+6.32%)
Nov 16, 2023 0.3450 0.3513 0.3350 0.3448 109,913 -0.01(-2.85%)
Nov 15, 2023 0.3500 0.3599 0.3362 0.3549 113,804 +0.01(+2.90%)
Nov 14, 2023 0.3400 0.3599 0.3200 0.3449 229,972 +0.01(+1.77%)
Nov 13, 2023 0.3687 0.3687 0.3010 0.3389 837,642 -0.05(-11.95%)
Nov 10, 2023 0.3392 0.3849 0.3304 0.3849 2,829,413 +0.05(+14.25%)
Nov 09, 2023 0.3595 0.3595 0.3302 0.3369 79,824 -0.01(-1.46%)
Nov 08, 2023 0.3561 0.3595 0.3302 0.3419 104,947 -0.01(-3.99%)
Nov 07, 2023 0.3669 0.3695 0.3400 0.3561 92,144 -0.02(-6.26%)
Nov 06, 2023 0.3600 0.3852 0.3450 0.3799 201,050 -0.01(-1.38%)
Nov 03, 2023 0.3871 0.3919 0.3749 0.3852 52,496 -0.00(-1.21%)
Nov 02, 2023 0.3699 0.3999 0.3600 0.3899 94,391 -0.00(-0.84%)
Nov 01, 2023 0.3840 0.4129 0.3700 0.3932 83,853 +0.01(+3.75%)
Oct 31, 2023 0.3640 0.3795 0.3501 0.3790 48,698 +0.01(+3.84%)
Oct 30, 2023 0.3632 0.3720 0.3500 0.3650 56,571 +0.00(+1.36%)
Oct 27, 2023 0.4098 0.4098 0.3601 0.3601 139,248 -0.04(-10.00%)
Oct 26, 2023 0.4126 0.4249 0.4001 0.4001 56,585 -0.01(-3.03%)
Oct 25, 2023 0.4400 0.4400 0.4101 0.4126 79,279 -0.03(-6.74%)
Oct 24, 2023 0.4400 0.4549 0.4200 0.4424 75,761 +0.00(+0.45%)
Oct 23, 2023 0.4800 0.4890 0.4284 0.4404 160,259 -0.04(-8.25%)
Oct 20, 2023 0.4800 0.5000 0.4800 0.4800 101,623 -0.01(-2.81%)
Oct 19, 2023 0.5190 0.5190 0.4800 0.4939 104,082 -0.01(-2.68%)
Oct 18, 2023 0.5425 0.5425 0.5001 0.5075 98,197 -0.03(-4.71%)
Oct 17, 2023 0.5401 0.5425 0.5200 0.5326 34,040 -0.01(-2.45%)
Oct 16, 2023 0.5262 0.5599 0.5111 0.5460 95,005 +0.00(+0.89%)
Oct 13, 2023 0.5321 0.5590 0.5101 0.5412 161,505 +0.01(+1.63%)
Oct 12, 2023 0.5198 0.5599 0.5100 0.5325 504,463 +0.02(+3.88%)
Oct 11, 2023 0.5340 0.5399 0.5100 0.5126 85,533 -0.02(-3.28%)
Oct 10, 2023 0.5499 0.5574 0.5164 0.5300 107,652 -0.01(-1.87%)
Oct 09, 2023 0.6100 0.6100 0.5400 0.5401 155,040 -0.07(-11.94%)
Oct 06, 2023 0.6201 0.6299 0.6100 0.6133 54,436 -0.01(-1.08%)
Oct 05, 2023 0.6450 0.6798 0.6100 0.6200 94,026 -0.03(-4.66%)
Oct 04, 2023 0.6480 0.6753 0.6400 0.6503 23,216 -0.03(-3.73%)
Oct 03, 2023 0.6880 0.7092 0.6188 0.6755 46,190 -0.02(-3.36%)
Oct 02, 2023 0.7300 0.7297 0.6750 0.6990 90,940 +0.00(+0.00%)
Sep 29, 2023 0.6888 0.7090 0.6580 0.6990 45,277 +0.04(+6.21%)
Sep 28, 2023 0.6700 0.6900 0.6501 0.6581 36,798 -0.01(-1.78%)
Sep 27, 2023 0.6709 0.6999 0.6400 0.6700 111,393 +0.02(+2.60%)
Sep 26, 2023 0.6600 0.6985 0.6500 0.6530 88,048 -0.02(-2.65%)
Sep 25, 2023 0.7086 0.7088 0.6700 0.6708 119,664 -0.02(-2.78%)
Sep 22, 2023 0.7150 0.7399 0.6609 0.6900 152,238 -0.02(-2.78%)
Sep 21, 2023 0.7150 0.7694 0.6450 0.7097 343,893 -0.04(-5.60%)
Sep 20, 2023 0.8100 0.8105 0.7400 0.7518 304,230 -0.03(-3.62%)
Sep 19, 2023 0.9300 0.9390 0.7700 0.7800 490,751 -0.12(-12.95%)
Sep 18, 2023 0.8400 0.9400 0.8111 0.8960 778,330 +0.10(+13.16%)
Sep 15, 2023 0.8500 0.8700 0.7700 0.7918 568,629 +0.03(+4.14%)
Sep 14, 2023 0.7920 0.8700 0.7500 0.7603 517,063 -0.03(-3.80%)
Sep 13, 2023 0.8717 0.8861 0.7900 0.7903 300,858 -0.07(-8.14%)
Sep 12, 2023 0.9000 0.9300 0.8600 0.8603 380,502 -0.07(-7.49%)
Sep 11, 2023 0.9999 0.9999 0.8700 0.9300 1,384,037 -0.12(-11.43%)
Sep 08, 2023 1.190 1.290 1.020 1.050 3,135,087 -0.20(-16.00%)
Sep 07, 2023 1.230 2.170 1.170 1.250 110,747,840 +0.35(+38.89%)
Sep 06, 2023 0.9000 0.9425 0.8801 0.9000 714,555 -0.01(-1.50%)
Sep 05, 2023 0.9471 0.9869 0.8900 0.9137 88,345 -0.04(-3.82%)
Sep 01, 2023 0.9335 0.9949 0.9335 0.9500 32,536 -0.01(-0.78%)
Aug 31, 2023 0.9498 0.9600 0.9301 0.9575 36,398 +0.03(+3.69%)
Aug 30, 2023 0.9100 0.9500 0.9120 0.9234 46,207 -0.01(-1.24%)
Aug 29, 2023 0.9480 0.9600 0.8810 0.9350 122,862 -0.01(-1.24%)
Aug 28, 2023 1.040 1.040 0.9400 0.9467 88,402 -0.05(-5.33%)
Aug 25, 2023 1.180 1.180 1.000 1.000 237,414 -0.15(-13.04%)
Aug 24, 2023 1.180 1.180 1.119 1.150 46,279 -0.01(-0.86%)
Aug 23, 2023 1.130 1.170 1.120 1.160 42,311 +0.00(+0.00%)
Aug 22, 2023 1.150 1.219 1.150 1.160 107,056 +0.00(+0.00%)
Aug 21, 2023 1.130 1.210 1.120 1.160 121,517 +0.02(+1.75%)
Aug 18, 2023 1.190 1.240 1.130 1.140 102,905 -0.08(-6.56%)
Aug 17, 2023 1.260 1.290 1.200 1.220 87,556 -0.04(-3.17%)
Aug 16, 2023 1.380 1.380 1.260 1.260 196,389 -0.13(-9.35%)
Aug 15, 2023 1.410 1.470 1.380 1.390 206,063 +0.02(+1.70%)
Aug 14, 2023 1.400 1.400 1.360 1.367 298,725 +0.01(+0.49%)
Aug 11, 2023 1.360 1.429 1.360 1.360 158,579 -0.02(-1.45%)
Aug 10, 2023 1.451 1.500 1.380 1.380 166,505 -0.10(-6.76%)
Aug 09, 2023 1.620 1.660 1.440 1.480 338,461 -0.16(-9.76%)
Aug 08, 2023 1.550 1.760 1.503 1.640 458,745 +0.12(+7.89%)
Aug 07, 2023 1.550 1.580 1.500 1.520 136,363 -0.05(-3.18%)
Aug 04, 2023 1.650 1.700 1.510 1.570 259,464 -0.04(-2.48%)
Aug 03, 2023 1.540 1.630 1.500 1.610 421,748 +0.05(+3.21%)
Aug 02, 2023 1.420 1.720 1.410 1.560 537,700 +0.15(+10.64%)
Aug 01, 2023 1.480 1.500 1.380 1.410 261,280 -0.10(-6.62%)
Jul 31, 2023 1.590 1.640 1.490 1.510 284,327 -0.10(-6.21%)
Jul 28, 2023 1.500 1.790 1.480 1.610 633,970 +0.12(+8.05%)
Jul 27, 2023 1.630 1.680 1.470 1.490 395,158 -0.20(-11.83%)
Jul 26, 2023 1.660 1.730 1.630 1.690 108,233 +0.02(+1.20%)
Jul 25, 2023 1.710 1.797 1.611 1.670 347,948 -0.04(-2.34%)
Jul 24, 2023 1.900 1.990 1.700 1.710 442,353 -0.33(-16.18%)
Jul 21, 2023 2.080 2.140 1.950 2.040 259,168 -0.06(-2.86%)
Jul 20, 2023 1.990 2.130 1.870 2.100 413,630 +0.12(+6.06%)
Jul 19, 2023 1.910 2.080 1.871 1.980 536,112 +0.08(+4.19%)
Jul 18, 2023 1.820 2.000 1.800 1.900 534,442 +0.06(+3.28%)
Jul 17, 2023 1.830 1.990 1.810 1.840 467,640 +0.02(+1.10%)
Jul 14, 2023 2.010 2.034 1.820 1.820 772,164 -0.39(-17.65%)
Jul 13, 2023 2.170 2.560 2.170 2.210 891,041 +0.00(+0.00%)
Jul 12, 2023 2.180 2.379 2.100 2.210 1,019,849 -0.04(-1.78%)
Jul 11, 2023 2.400 2.454 2.090 2.250 1,069,000 -0.50(-18.18%)
Jul 10, 2023 2.620 2.870 2.580 2.750 89,946 +0.12(+4.56%)
Jul 07, 2023 2.670 2.730 2.590 2.630 49,329 -0.10(-3.66%)
Jul 06, 2023 2.800 2.810 2.620 2.730 112,546 -0.13(-4.55%)
Jul 05, 2023 2.590 3.100 2.530 2.860 561,872 +0.33(+13.04%)
Jul 03, 2023 2.620 2.680 2.481 2.530 162,875 -0.19(-6.99%)
Jun 30, 2023 3.000 3.120 2.650 2.720 380,703 -0.32(-10.53%)
Jun 29, 2023 3.200 3.420 2.920 3.040 382,591 -0.51(-14.37%)
Jun 28, 2023 3.570 3.870 3.320 3.550 872,686 -1.95(-35.45%)
Jun 27, 2023 5.230 6.490 4.730 5.500 6,902,455 +0.81(+17.21%)
Jun 26, 2023 3.650 5.125 3.375 4.692 456,899 +0.82(+21.25%)
Jun 23, 2023 3.750 3.980 3.578 3.870 39,403 +0.29(+8.18%)
Jun 22, 2023 3.527 3.660 3.498 3.578 10,597 +0.02(+0.49%)
Jun 21, 2023 3.500 3.685 3.500 3.560 11,893 -0.06(-1.79%)
Jun 20, 2023 3.565 3.725 3.565 3.625 11,969 -0.11(-3.01%)
Jun 16, 2023 3.750 3.873 3.570 3.737 38,528 +0.14(+3.96%)
Jun 15, 2023 3.750 3.750 3.425 3.595 25,580 -0.09(-2.51%)
Jun 14, 2023 3.845 3.845 3.570 3.688 20,191 -0.09(-2.45%)
Jun 13, 2023 3.875 3.875 3.692 3.780 15,751 +0.00(+0.13%)
Jun 12, 2023 3.837 3.837 3.652 3.775 13,636 +0.02(+0.67%)
Jun 09, 2023 3.700 3.975 3.650 3.750 19,607 -0.03(-0.79%)
Jun 08, 2023 3.755 4.150 3.663 3.780 47,853 -0.07(-1.69%)
Jun 07, 2023 3.650 4.247 3.650 3.845 54,501 +0.14(+3.85%)
Jun 06, 2023 3.833 3.833 3.627 3.703 20,244 -0.10(-2.76%)
Jun 05, 2023 3.790 3.868 3.703 3.808 10,846 +0.02(+0.40%)
Jun 02, 2023 4.160 4.200 3.250 3.792 48,745 -0.28(-6.93%)
Jun 01, 2023 3.667 4.500 3.667 4.075 38,839 +0.30(+7.80%)
May 31, 2023 4.000 4.000 3.675 3.780 33,038 -0.42(-9.95%)
May 30, 2023 5.050 5.050 3.877 4.197 45,532 -0.60(-12.55%)
May 26, 2023 5.000 5.175 4.590 4.800 50,982 +0.24(+5.21%)
May 25, 2023 4.612 5.428 4.250 4.562 117,353 +0.25(+5.80%)
May 24, 2023 4.150 4.633 4.032 4.312 107,736 +0.36(+9.18%)
May 23, 2023 4.000 4.100 3.875 3.950 30,561 +0.08(+2.00%)
May 22, 2023 3.922 3.950 3.645 3.873 14,072 +0.14(+3.61%)
May 19, 2023 3.750 3.848 3.583 3.737 27,592 -0.13(-3.30%)
May 18, 2023 4.000 4.000 3.700 3.865 17,586 -0.18(-4.39%)
May 17, 2023 4.348 4.348 3.763 4.043 58,771 -0.48(-10.61%)
May 16, 2023 3.975 4.625 3.675 4.522 150,756 +0.90(+24.84%)
May 15, 2023 3.500 3.625 3.310 3.623 90,881 +0.04(+1.26%)
May 12, 2023 3.630 3.995 3.275 3.578 60,181 -0.06(-1.78%)
May 11, 2023 3.697 3.797 3.500 3.643 25,465 -0.18(-4.77%)
May 10, 2023 4.465 4.500 3.513 3.825 142,642 -0.27(-6.65%)
May 09, 2023 3.500 4.250 3.458 4.098 287,462 +0.61(+17.58%)
May 08, 2023 3.502 3.507 3.280 3.485 9,637 -0.01(-0.14%)
May 05, 2023 3.562 3.562 3.428 3.490 6,561 +0.08(+2.35%)
May 04, 2023 3.575 3.575 3.395 3.410 8,061 +0.10(+2.87%)
May 03, 2023 3.625 3.625 3.300 3.315 13,170 -0.19(-5.29%)
May 02, 2023 3.587 3.745 3.433 3.500 12,087 +0.03(+0.94%)
May 01, 2023 3.458 3.650 3.438 3.467 9,922 +0.04(+1.17%)
Apr 28, 2023 3.650 4.125 3.125 3.428 38,074 -0.20(-5.51%)
Apr 27, 2023 3.550 3.750 3.255 3.627 31,148 -0.22(-5.78%)
Apr 26, 2023 3.422 5.152 3.292 3.850 214,134 +0.46(+13.57%)
Apr 25, 2023 3.500 3.500 3.288 3.390 7,386 -0.11(-3.14%)
Apr 24, 2023 3.288 3.623 3.250 3.500 5,659 -0.02(-0.71%)
Apr 21, 2023 3.620 3.965 3.525 3.525 14,591 -0.43(-10.76%)
Apr 20, 2023 3.825 3.975 3.750 3.950 5,633 +0.08(+1.94%)
Apr 19, 2023 4.435 4.435 3.700 3.875 33,205 -0.88(-18.42%)
Apr 18, 2023 4.000 5.495 3.975 4.750 205,913 +1.00(+26.58%)
Apr 17, 2023 4.058 4.062 3.625 3.752 19,690 -0.31(-7.52%)
Apr 14, 2023 3.995 4.143 3.875 4.058 9,342 +0.15(+3.91%)
Apr 13, 2023 4.225 4.353 3.770 3.905 15,633 -0.45(-10.33%)
Apr 12, 2023 4.000 4.405 3.953 4.355 12,370 +0.31(+7.60%)
Apr 11, 2023 3.810 4.423 3.810 4.048 32,261 -0.55(-12.01%)
Apr 10, 2023 4.250 5.200 3.970 4.600 239,904 +0.92(+25.17%)
Apr 06, 2023 3.250 4.750 3.250 3.675 85,834 +0.33(+9.78%)
Apr 05, 2023 3.500 3.540 3.275 3.348 2,376 -0.19(-5.44%)
Apr 04, 2023 3.450 3.623 3.210 3.540 8,295 +0.13(+3.74%)
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.