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

Huya Inc ADR (NY: HUYA )

4.245 +0.325 (+8.29%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 9, 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 31, 2023 2.234 2.294 2.200 2.294 1,451,083 +0.02(+0.75%)
Aug 30, 2023 2.311 2.319 2.225 2.277 1,303,698 -0.09(-3.62%)
Aug 29, 2023 2.319 2.422 2.251 2.362 2,727,450 +0.04(+1.84%)
Aug 28, 2023 2.174 2.439 2.165 2.319 3,099,484 +0.21(+10.16%)
Aug 25, 2023 2.217 2.217 2.106 2.106 1,795,219 -0.13(-5.75%)
Aug 24, 2023 2.148 2.277 2.127 2.234 3,247,327 +0.14(+6.53%)
Aug 23, 2023 2.037 2.153 2.003 2.097 1,825,528 +0.09(+4.70%)
Aug 22, 2023 1.883 2.007 1.870 2.003 1,734,506 +0.15(+8.33%)
Aug 21, 2023 1.917 1.939 1.844 1.849 2,589,314 -0.06(-3.14%)
Aug 18, 2023 1.943 2.003 1.904 1.909 1,711,355 -0.13(-6.30%)
Aug 17, 2023 2.208 2.208 2.028 2.037 2,393,288 -0.14(-6.30%)
Aug 16, 2023 2.217 2.238 2.165 2.174 1,462,585 -0.08(-3.42%)
Aug 15, 2023 2.379 2.405 2.251 2.251 1,601,300 -0.05(-2.23%)
Aug 14, 2023 2.319 2.354 2.277 2.302 1,827,269 -0.07(-2.89%)
Aug 11, 2023 2.439 2.439 2.328 2.371 1,833,405 -0.13(-5.14%)
Aug 10, 2023 2.568 2.585 2.499 2.499 1,142,220 +0.00(+0.00%)
Aug 09, 2023 2.533 2.533 2.474 2.499 895,908 +0.02(+0.69%)
Aug 08, 2023 2.465 2.499 2.397 2.482 1,622,604 -0.08(-3.01%)
Aug 07, 2023 2.688 2.696 2.533 2.559 5,221,847 -0.12(-4.47%)
Aug 04, 2023 2.662 2.765 2.653 2.679 1,459,129 +0.02(+0.64%)
Aug 03, 2023 2.645 2.722 2.603 2.662 1,165,181 +0.10(+4.01%)
Aug 02, 2023 2.619 2.662 2.551 2.559 1,781,209 -0.16(-5.97%)
Aug 01, 2023 2.824 2.824 2.717 2.722 2,231,838 -0.21(-7.29%)
Jul 31, 2023 2.773 2.944 2.730 2.936 2,587,997 +0.19(+6.85%)
Jul 28, 2023 2.722 2.795 2.688 2.747 4,282,892 +0.16(+6.29%)
Jul 27, 2023 2.739 2.752 2.585 2.585 2,817,013 -0.15(-5.33%)
Jul 26, 2023 2.636 2.747 2.636 2.730 3,219,490 +0.10(+3.91%)
Jul 25, 2023 2.867 2.880 2.628 2.628 2,591,652 -0.14(-4.95%)
Jul 24, 2023 2.636 2.833 2.636 2.765 2,386,178 +0.09(+3.53%)
Jul 21, 2023 2.662 2.696 2.645 2.670 2,325,304 +0.03(+0.97%)
Jul 20, 2023 2.696 2.700 2.629 2.645 1,819,709 -0.06(-2.22%)
Jul 19, 2023 2.679 2.752 2.679 2.705 950,830 +0.06(+2.27%)
Jul 18, 2023 2.722 2.760 2.628 2.645 1,081,412 -0.10(-3.74%)
Jul 17, 2023 2.782 2.812 2.636 2.747 1,334,654 -0.06(-2.13%)
Jul 14, 2023 3.021 3.030 2.807 2.807 1,650,545 -0.26(-8.38%)
Jul 13, 2023 3.133 3.150 3.030 3.064 1,777,857 +0.03(+0.84%)
Jul 12, 2023 3.064 3.167 2.970 3.038 6,163,948 +0.08(+2.60%)
Jul 11, 2023 2.996 3.047 2.953 2.961 1,551,855 -0.03(-1.14%)
Jul 10, 2023 2.961 3.030 2.953 2.996 1,233,785 +0.00(+0.00%)
Jul 07, 2023 2.927 3.038 2.927 2.996 1,264,284 +0.07(+2.34%)
Jul 06, 2023 3.004 3.038 2.919 2.927 1,491,163 -0.15(-5.00%)
Jul 05, 2023 3.141 3.158 3.056 3.081 1,377,693 -0.11(-3.49%)
Jul 03, 2023 3.167 3.261 3.141 3.192 1,498,668 +0.13(+4.19%)
Jun 30, 2023 3.073 3.141 3.040 3.064 1,709,886 -0.02(-0.56%)
Jun 29, 2023 3.047 3.081 2.970 3.081 1,830,805 -0.03(-1.10%)
Jun 28, 2023 3.098 3.120 2.996 3.115 2,186,648 -0.05(-1.62%)
Jun 27, 2023 3.115 3.201 3.107 3.167 2,614,887 +0.09(+2.78%)
Jun 26, 2023 3.047 3.128 3.021 3.081 1,902,659 +0.03(+0.84%)
Jun 23, 2023 3.175 3.201 3.056 3.056 2,107,709 -0.22(-6.79%)
Jun 22, 2023 3.244 3.295 3.175 3.278 1,766,657 +0.03(+1.06%)
Jun 21, 2023 3.150 3.338 3.133 3.244 1,871,032 +0.03(+1.07%)
Jun 20, 2023 3.312 3.338 3.073 3.210 2,109,511 -0.24(-6.95%)
Jun 16, 2023 3.381 3.620 3.351 3.449 4,683,065 +0.19(+5.77%)
Jun 15, 2023 3.047 3.270 3.004 3.261 2,028,062 +0.26(+8.55%)
Jun 14, 2023 2.816 3.047 2.816 3.004 1,313,759 +0.18(+6.36%)
Jun 13, 2023 2.765 2.884 2.722 2.824 3,696,655 +0.13(+4.76%)
Jun 12, 2023 2.747 2.807 2.680 2.696 1,368,255 -0.05(-1.87%)
Jun 09, 2023 2.867 2.884 2.722 2.747 1,271,441 -0.11(-3.89%)
Jun 08, 2023 2.816 2.919 2.790 2.859 2,612,689 +0.07(+2.45%)
Jun 07, 2023 2.756 2.893 2.747 2.790 1,253,697 +0.01(+0.31%)
Jun 06, 2023 2.619 2.786 2.585 2.782 1,167,468 +0.14(+5.18%)
Jun 05, 2023 2.662 2.705 2.606 2.645 801,462 -0.09(-3.44%)
Jun 02, 2023 2.653 2.747 2.645 2.739 1,501,019 +0.16(+6.31%)
Jun 01, 2023 2.508 2.602 2.482 2.576 1,375,350 +0.09(+3.44%)
May 31, 2023 2.636 2.636 2.465 2.491 1,710,395 -0.15(-5.52%)
May 30, 2023 2.765 2.880 2.585 2.636 1,457,037 -0.17(-6.10%)
May 26, 2023 2.730 2.829 2.679 2.807 569,981 +0.09(+3.47%)
May 25, 2023 2.850 2.876 2.713 2.713 1,084,351 -0.19(-6.49%)
May 24, 2023 2.919 2.953 2.850 2.901 1,258,906 -0.03(-1.17%)
May 23, 2023 2.773 3.013 2.773 2.936 2,846,616 +0.05(+1.78%)
May 22, 2023 2.705 2.927 2.688 2.884 4,004,153 +0.21(+7.67%)
May 19, 2023 2.696 2.745 2.619 2.679 2,164,541 -0.03(-0.95%)
May 18, 2023 2.739 2.749 2.679 2.705 1,200,048 -0.03(-1.25%)
May 17, 2023 2.705 2.747 2.628 2.739 2,809,951 -0.01(-0.31%)
May 16, 2023 2.979 3.013 2.648 2.747 4,086,767 -0.20(-6.69%)
May 15, 2023 2.765 3.013 2.739 2.944 3,129,400 +0.21(+7.84%)
May 12, 2023 2.739 2.816 2.662 2.730 1,628,427 +0.00(+0.00%)
May 11, 2023 2.568 2.752 2.555 2.730 1,168,370 +0.16(+6.33%)
May 10, 2023 2.602 2.645 2.512 2.568 989,415 -0.06(-2.28%)
May 09, 2023 2.636 2.696 2.576 2.628 943,143 -0.12(-4.36%)
May 08, 2023 2.739 2.773 2.705 2.747 905,586 +0.03(+1.26%)
May 05, 2023 2.773 2.773 2.688 2.713 754,899 -0.01(-0.31%)
May 04, 2023 2.747 2.782 2.670 2.722 1,056,256 +0.02(+0.63%)
May 03, 2023 2.653 2.743 2.628 2.705 451,860 +0.04(+1.61%)
May 02, 2023 2.713 2.739 2.610 2.662 667,982 -0.10(-3.72%)
May 01, 2023 2.765 2.833 2.700 2.765 617,422 -0.02(-0.62%)
Apr 28, 2023 2.670 2.807 2.665 2.782 1,742,256 +0.10(+3.83%)
Apr 27, 2023 2.619 2.713 2.585 2.679 875,083 +0.07(+2.62%)
Apr 26, 2023 2.551 2.649 2.525 2.610 877,587 +0.13(+5.17%)
Apr 25, 2023 2.551 2.551 2.426 2.482 1,326,584 -0.08(-3.01%)
Apr 24, 2023 2.696 2.705 2.542 2.559 1,498,455 -0.17(-6.27%)
Apr 21, 2023 2.670 2.730 2.636 2.730 1,059,823 -0.01(-0.31%)
Apr 20, 2023 2.696 2.773 2.662 2.739 1,152,805 +0.02(+0.63%)
Apr 19, 2023 2.645 2.747 2.628 2.722 1,204,772 +0.01(+0.32%)
Apr 18, 2023 2.722 2.726 2.623 2.713 855,105 +0.02(+0.63%)
Apr 17, 2023 2.730 2.739 2.628 2.696 1,232,231 +0.05(+1.94%)
Apr 14, 2023 2.773 2.807 2.645 2.645 942,606 -0.03(-0.96%)
Apr 13, 2023 2.747 2.790 2.653 2.670 4,824,288 -0.02(-0.64%)
Apr 12, 2023 2.730 2.756 2.610 2.688 1,127,846 -0.05(-1.87%)
Apr 11, 2023 2.782 2.863 2.730 2.739 907,763 +0.00(+0.00%)
Apr 10, 2023 2.739 2.790 2.713 2.739 599,823 -0.05(-1.84%)
Apr 06, 2023 2.799 2.859 2.747 2.790 939,514 +0.02(+0.62%)
Apr 05, 2023 2.901 2.910 2.747 2.773 570,857 -0.14(-4.71%)
Apr 04, 2023 3.021 3.064 2.901 2.910 856,721 -0.15(-4.76%)
Apr 03, 2023 3.064 3.098 3.021 3.056 508,406 -0.03(-1.11%)
Mar 31, 2023 3.244 3.244 3.051 3.090 1,205,415 -0.10(-3.22%)
Mar 30, 2023 3.038 3.192 3.021 3.192 958,584 +0.20(+6.57%)
Mar 29, 2023 2.867 3.013 2.807 2.996 1,288,297 +0.13(+4.48%)
Mar 28, 2023 2.953 3.013 2.820 2.867 2,032,806 -0.03(-1.18%)
Mar 27, 2023 2.884 2.923 2.816 2.901 648,929 -0.03(-0.88%)
Mar 24, 2023 2.936 3.064 2.893 2.927 696,299 -0.04(-1.44%)
Mar 23, 2023 2.867 3.115 2.867 2.970 1,944,039 +0.14(+4.83%)
Mar 22, 2023 2.842 2.936 2.739 2.833 1,075,898 -0.01(-0.30%)
Mar 21, 2023 3.021 3.107 2.713 2.842 3,576,139 -0.51(-15.31%)
Mar 20, 2023 3.278 3.424 3.240 3.355 1,652,839 +0.04(+1.29%)
Mar 17, 2023 3.381 3.445 3.287 3.312 1,117,789 -0.04(-1.28%)
Mar 16, 2023 3.244 3.381 3.161 3.355 1,039,419 +0.05(+1.55%)
Mar 15, 2023 3.338 3.381 3.218 3.304 763,158 -0.15(-4.46%)
Mar 14, 2023 3.458 3.518 3.383 3.458 759,598 -0.05(-1.46%)
Mar 13, 2023 3.381 3.552 3.347 3.509 690,645 +0.09(+2.76%)
Mar 10, 2023 3.347 3.578 3.278 3.415 2,071,112 +0.03(+0.76%)
Mar 09, 2023 3.509 3.511 3.329 3.389 1,436,094 -0.15(-4.12%)
Mar 08, 2023 3.620 3.663 3.522 3.535 898,113 -0.15(-3.95%)
Mar 07, 2023 3.800 3.814 3.603 3.680 1,049,593 -0.21(-5.49%)
Mar 06, 2023 4.185 4.194 3.873 3.894 957,584 -0.30(-7.14%)
Mar 03, 2023 4.057 4.232 4.040 4.194 1,378,990 +0.18(+4.48%)
Mar 02, 2023 3.723 4.044 3.663 4.014 1,428,620 +0.28(+7.57%)
Mar 01, 2023 3.929 3.988 3.689 3.732 1,616,836 +0.05(+1.40%)
Feb 28, 2023 3.680 3.809 3.672 3.680 823,406 -0.09(-2.49%)
Feb 27, 2023 3.834 3.903 3.749 3.775 741,922 +0.04(+1.15%)
Feb 24, 2023 3.766 3.783 3.638 3.732 1,398,496 -0.17(-4.39%)
Feb 23, 2023 4.134 4.211 3.860 3.903 1,122,917 -0.09(-2.15%)
Feb 22, 2023 3.980 4.121 3.903 3.988 1,093,584 +0.05(+1.30%)
Feb 21, 2023 3.988 4.074 3.887 3.937 1,229,187 -0.13(-3.16%)
Feb 17, 2023 4.211 4.254 4.040 4.066 1,046,267 -0.21(-5.00%)
Feb 16, 2023 4.442 4.451 4.245 4.279 1,087,216 -0.10(-2.34%)
Feb 15, 2023 4.314 4.416 4.228 4.382 1,032,535 -0.01(-0.19%)
Feb 14, 2023 4.451 4.493 4.344 4.391 1,035,479 -0.13(-2.84%)
Feb 13, 2023 4.493 4.673 4.442 4.519 1,133,672 +0.12(+2.72%)
Feb 10, 2023 4.545 4.605 4.331 4.399 1,540,279 -0.30(-6.38%)
Feb 09, 2023 4.725 4.939 4.673 4.699 1,466,310 +0.13(+2.81%)
Feb 08, 2023 4.665 4.759 4.570 4.570 1,117,031 -0.10(-2.20%)
Feb 07, 2023 4.665 4.806 4.545 4.673 1,229,676 +0.06(+1.30%)
Feb 06, 2023 4.648 4.737 4.502 4.613 2,398,907 -0.27(-5.60%)
Feb 03, 2023 5.221 5.289 4.853 4.887 2,313,974 -0.43(-8.05%)
Feb 02, 2023 5.375 5.559 5.247 5.315 2,900,130 -0.03(-0.48%)
Feb 01, 2023 4.913 5.501 4.913 5.341 4,342,420 +0.63(+13.45%)
Jan 31, 2023 4.707 4.759 4.528 4.707 2,729,810 -0.12(-2.48%)
Jan 30, 2023 4.707 4.900 4.545 4.827 3,315,384 -0.11(-2.25%)
Jan 27, 2023 5.118 5.148 4.896 4.939 2,049,045 -0.23(-4.47%)
Jan 26, 2023 4.964 5.289 4.896 5.170 3,063,084 +0.33(+6.71%)
Jan 25, 2023 4.802 4.861 4.665 4.844 1,202,239 -0.03(-0.70%)
Jan 24, 2023 4.827 4.980 4.793 4.879 1,286,238 -0.03(-0.70%)
Jan 23, 2023 4.588 4.981 4.545 4.913 2,427,416 +0.37(+8.10%)
Jan 20, 2023 4.519 4.660 4.451 4.545 1,639,136 +0.09(+1.92%)
Jan 19, 2023 4.014 4.553 4.006 4.459 2,969,710 +0.40(+9.92%)
Jan 18, 2023 4.374 4.485 4.040 4.057 1,864,056 -0.25(-5.77%)
Jan 17, 2023 4.459 4.493 4.108 4.305 2,129,515 -0.29(-6.33%)
Jan 13, 2023 4.254 4.673 4.254 4.596 2,995,235 +0.45(+10.95%)
Jan 12, 2023 4.108 4.224 3.903 4.143 1,823,389 -0.03(-0.62%)
Jan 11, 2023 4.348 4.511 4.117 4.168 6,355,807 -0.21(-4.70%)
Jan 10, 2023 4.374 4.425 4.151 4.374 4,828,331 +0.02(+0.39%)
Jan 09, 2023 4.279 4.707 4.245 4.357 6,644,638 +0.17(+4.09%)
Jan 06, 2023 4.194 4.297 3.988 4.185 6,557,836 -0.14(-3.17%)
Jan 05, 2023 3.877 4.339 3.809 4.322 7,965,587 +0.40(+10.26%)
Jan 04, 2023 3.852 3.937 3.704 3.920 4,551,213 +0.23(+6.26%)
Jan 03, 2023 3.441 3.852 3.441 3.689 5,737,614 +0.31(+9.11%)
Dec 30, 2022 3.167 3.505 3.115 3.381 2,873,680 +0.09(+2.86%)
Dec 29, 2022 3.192 3.355 2.919 3.287 4,294,032 +0.21(+6.67%)
Dec 28, 2022 3.638 3.740 3.064 3.081 4,590,487 -0.64(-17.24%)
Dec 27, 2022 3.167 3.732 3.124 3.723 5,599,894 +0.55(+17.25%)
Dec 23, 2022 3.252 3.346 3.081 3.175 3,152,595 -0.08(-2.37%)
Dec 22, 2022 3.287 3.287 3.008 3.252 3,581,861 -0.03(-1.04%)
Dec 21, 2022 2.790 3.329 2.709 3.287 7,282,312 +0.46(+16.36%)
Dec 20, 2022 2.610 2.824 2.551 2.824 3,012,574 +0.14(+5.10%)
Dec 19, 2022 2.645 2.688 2.487 2.688 1,918,675 +0.08(+2.95%)
Dec 16, 2022 2.585 2.705 2.585 2.610 1,916,999 +0.06(+2.35%)
Dec 15, 2022 2.688 2.790 2.499 2.551 4,074,336 -0.33(-11.31%)
Dec 14, 2022 2.713 2.901 2.568 2.876 6,239,330 +0.16(+5.99%)
Dec 13, 2022 2.628 2.739 2.542 2.713 4,039,152 +0.28(+11.62%)
Dec 12, 2022 2.807 2.859 2.405 2.431 6,220,407 -0.54(-18.16%)
Dec 09, 2022 2.439 3.244 2.422 2.970 17,452,498 +0.56(+23.49%)
Dec 08, 2022 2.268 2.589 2.268 2.405 4,459,872 +0.22(+10.20%)
Dec 07, 2022 2.225 2.242 2.123 2.183 1,815,870 -0.12(-5.20%)
Dec 06, 2022 2.379 2.397 2.230 2.302 1,689,949 -0.04(-1.82%)
Dec 05, 2022 2.585 2.670 2.319 2.345 2,630,921 -0.16(-6.48%)
Dec 02, 2022 2.225 2.551 2.183 2.508 3,394,585 +0.22(+9.74%)
Dec 01, 2022 2.294 2.302 2.200 2.285 1,917,789 -0.05(-2.20%)
Nov 30, 2022 2.054 2.354 2.041 2.337 4,423,916 +0.39(+19.74%)
Nov 29, 2022 1.866 2.037 1.836 1.951 2,776,317 +0.19(+10.68%)
Nov 28, 2022 1.806 1.853 1.720 1.763 2,049,764 -0.07(-3.74%)
Nov 25, 2022 1.917 1.943 1.832 1.832 674,878 -0.13(-6.55%)
Nov 23, 2022 1.943 1.986 1.917 1.960 1,129,864 +0.04(+2.23%)
Nov 22, 2022 1.943 1.981 1.874 1.917 1,322,601 -0.04(-2.18%)
Nov 21, 2022 2.114 2.114 1.939 1.960 1,413,278 -0.19(-8.77%)
Nov 18, 2022 2.268 2.285 2.080 2.148 1,696,658 -0.16(-7.04%)
Nov 17, 2022 2.328 2.367 2.208 2.311 2,506,831 -0.06(-2.53%)
Nov 16, 2022 2.619 2.653 2.362 2.371 3,400,460 -0.35(-12.89%)
Nov 15, 2022 2.191 2.756 2.165 2.722 10,354,002 +0.75(+38.26%)
Nov 14, 2022 1.917 1.986 1.844 1.969 2,652,147 +0.10(+5.50%)
Nov 11, 2022 1.806 1.943 1.802 1.866 1,657,069 +0.12(+6.86%)
Nov 10, 2022 1.712 1.797 1.712 1.746 1,184,217 +0.10(+6.25%)
Nov 09, 2022 1.703 1.728 1.605 1.643 1,038,994 -0.13(-7.25%)
Nov 08, 2022 1.755 1.772 1.703 1.772 777,393 -0.02(-0.96%)
Nov 07, 2022 1.866 1.926 1.737 1.789 886,846 -0.04(-2.34%)
Nov 04, 2022 1.729 1.840 1.686 1.832 1,533,625 +0.22(+13.83%)
Nov 03, 2022 1.592 1.669 1.566 1.609 961,455 -0.02(-1.05%)
Nov 02, 2022 1.669 1.601 1.626 803,185 -0.01(-0.52%)
Nov 01, 2022 1.686 1.746 1.635 1.635 933,205 +0.03(+2.14%)
Oct 31, 2022 1.506 1.609 1.506 1.601 656,513 +0.04(+2.75%)
Oct 28, 2022 1.558 1.626 1.523 1.558 809,331 +0.00(+0.00%)
Oct 27, 2022 1.669 1.669 1.558 1.558 975,258 -0.13(-7.61%)
Oct 26, 2022 1.532 1.729 1.515 1.686 2,006,964 +0.15(+10.06%)
Oct 25, 2022 1.515 1.642 1.515 1.532 1,573,464 +0.03(+1.70%)
Oct 24, 2022 1.498 1.541 1.404 1.506 2,103,116 -0.08(-4.86%)
Oct 21, 2022 1.609 1.635 1.523 1.583 1,320,882 -0.02(-1.07%)
Oct 20, 2022 1.626 1.712 1.601 1.601 1,583,584 -0.02(-1.06%)
Oct 19, 2022 1.720 1.733 1.618 1.618 1,110,995 -0.16(-9.13%)
Oct 18, 2022 1.849 1.874 1.737 1.780 583,739 -0.01(-0.48%)
Oct 17, 2022 1.755 1.823 1.746 1.789 890,173 +0.09(+5.56%)
Oct 14, 2022 1.815 1.832 1.695 1.695 1,069,456 -0.12(-6.60%)
Oct 13, 2022 1.720 1.815 1.703 1.815 932,957 +0.02(+0.95%)
Oct 12, 2022 1.840 1.862 1.772 1.797 854,590 -0.09(-4.98%)
Oct 11, 2022 1.780 1.900 1.767 1.892 1,755,183 +0.09(+4.74%)
Oct 10, 2022 1.883 1.892 1.760 1.806 922,929 -0.09(-4.96%)
Oct 07, 2022 1.969 2.003 1.900 1.900 616,112 -0.09(-4.72%)
Oct 06, 2022 2.088 2.123 1.994 1.994 837,019 -0.11(-5.28%)
Oct 05, 2022 2.148 2.200 2.050 2.106 673,866 -0.10(-4.65%)
Oct 04, 2022 2.020 2.217 1.994 2.208 1,316,582 +0.27(+13.66%)
Oct 03, 2022 1.909 1.973 1.887 1.943 874,028 +0.04(+2.25%)
Sep 30, 2022 1.969 2.011 1.892 1.900 782,441 -0.08(-3.90%)
Sep 29, 2022 1.977 2.063 1.934 1.977 1,271,961 -0.11(-5.33%)
Sep 28, 2022 2.131 2.208 2.088 2.088 1,284,947 -0.10(-4.69%)
Sep 27, 2022 2.148 2.251 2.131 2.191 1,045,566 +0.09(+4.49%)
Sep 26, 2022 2.217 2.332 2.080 2.097 2,301,153 -0.18(-7.89%)
Sep 23, 2022 2.242 2.277 2.217 2.277 781,856 -0.01(-0.37%)
Sep 22, 2022 2.319 2.354 2.268 2.285 767,556 -0.03(-1.48%)
Sep 21, 2022 2.354 2.392 2.302 2.319 1,035,318 -0.08(-3.21%)
Sep 20, 2022 2.379 2.508 2.361 2.397 1,080,189 +0.00(+0.00%)
Sep 19, 2022 2.431 2.431 2.354 2.397 1,073,102 -0.06(-2.44%)
Sep 16, 2022 2.465 2.551 2.388 2.456 1,661,675 -0.03(-1.37%)
Sep 15, 2022 2.576 2.623 2.491 2.491 734,980 -0.09(-3.32%)
Sep 14, 2022 2.542 2.598 2.465 2.576 1,627,699 +0.01(+0.33%)
Sep 13, 2022 2.542 2.576 2.525 2.568 1,528,639 -0.05(-1.96%)
Sep 12, 2022 2.585 2.628 2.542 2.619 1,003,287 +0.05(+2.00%)
Sep 09, 2022 2.610 2.645 2.551 2.568 1,087,825 +0.03(+1.01%)
Sep 08, 2022 2.610 2.679 2.508 2.542 1,824,438 -0.09(-3.26%)
Sep 07, 2022 2.628 2.688 2.593 2.628 1,104,748 +0.00(+0.00%)
Sep 06, 2022 2.705 2.730 2.628 2.628 938,026 -0.15(-5.54%)
Sep 02, 2022 2.790 2.833 2.717 2.782 685,253 -0.04(-1.51%)
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.