Skip to main content

Ucloudlink Group Inc ADR (NQ: UCL )

1.550 -0.050 (-3.13%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.980 4.000 3.610 3.980 55,022 +0.01(+0.25%)
Mar 30, 2023 4.020 4.020 3.940 3.970 3,135 -0.01(-0.25%)
Mar 29, 2023 3.860 4.140 3.760 3.980 54,002 -0.04(-1.00%)
Mar 28, 2023 3.700 4.185 3.700 4.020 46,538 +0.24(+6.35%)
Mar 27, 2023 4.070 4.070 3.760 3.780 61,672 -0.26(-6.44%)
Mar 24, 2023 3.990 4.170 3.910 4.040 35,517 -0.11(-2.65%)
Mar 23, 2023 4.100 4.240 4.010 4.150 92,329 +0.24(+6.14%)
Mar 22, 2023 3.610 3.930 3.445 3.910 25,443 +0.30(+8.31%)
Mar 21, 2023 3.400 3.690 3.400 3.610 70,552 +0.20(+5.87%)
Mar 20, 2023 3.320 3.643 3.310 3.410 125,827 -0.20(-5.54%)
Mar 17, 2023 3.830 3.900 3.501 3.610 69,992 -0.34(-8.61%)
Mar 16, 2023 4.100 4.143 3.870 3.950 111,870 -0.20(-4.82%)
Mar 15, 2023 4.050 4.150 3.990 4.150 122,285 +0.08(+1.97%)
Mar 14, 2023 4.120 4.180 4.060 4.070 42,423 +0.01(+0.25%)
Mar 13, 2023 4.140 4.277 4.000 4.060 68,433 -0.19(-4.47%)
Mar 10, 2023 3.820 4.540 3.820 4.250 64,101 +0.45(+11.84%)
Mar 09, 2023 3.840 3.990 3.770 3.800 16,426 -0.10(-2.56%)
Mar 08, 2023 4.020 4.080 3.900 3.900 74,187 -0.12(-2.99%)
Mar 07, 2023 4.350 4.360 4.000 4.020 61,119 -0.34(-7.80%)
Mar 06, 2023 4.300 4.567 4.300 4.360 53,488 +0.13(+3.07%)
Mar 03, 2023 4.260 4.345 4.210 4.230 17,139 +0.10(+2.42%)
Mar 02, 2023 4.470 4.500 4.000 4.130 28,649 -0.40(-8.83%)
Mar 01, 2023 4.500 4.590 4.440 4.530 14,840 +0.17(+3.90%)
Feb 28, 2023 4.700 4.740 4.280 4.360 62,049 -0.41(-8.60%)
Feb 27, 2023 4.760 4.910 4.600 4.770 6,507 -0.04(-0.83%)
Feb 24, 2023 5.070 5.070 4.800 4.810 2,658 -0.29(-5.69%)
Feb 23, 2023 4.930 5.100 4.790 5.100 46,444 +0.33(+6.92%)
Feb 22, 2023 4.940 5.020 4.660 4.770 42,927 -0.31(-6.10%)
Feb 21, 2023 4.660 5.190 4.660 5.080 24,402 +0.42(+9.01%)
Feb 17, 2023 4.630 4.805 4.630 4.660 37,642 -0.02(-0.43%)
Feb 16, 2023 5.230 5.230 4.565 4.680 72,417 -0.55(-10.52%)
Feb 15, 2023 4.880 5.615 4.820 5.230 105,044 +0.32(+6.52%)
Feb 14, 2023 5.180 5.270 4.900 4.910 59,751 -0.29(-5.58%)
Feb 13, 2023 4.790 5.300 4.790 5.200 67,953 +0.36(+7.44%)
Feb 10, 2023 4.650 4.930 4.510 4.840 63,297 +0.19(+4.09%)
Feb 09, 2023 5.010 5.100 4.600 4.650 78,779 -0.30(-6.06%)
Feb 08, 2023 4.970 5.244 4.850 4.950 73,112 +0.03(+0.51%)
Feb 07, 2023 4.850 5.100 4.810 4.925 30,871 +0.08(+1.55%)
Feb 06, 2023 5.250 5.390 4.740 4.850 91,642 -0.45(-8.49%)
Feb 03, 2023 5.760 6.010 5.280 5.300 118,673 -0.66(-11.07%)
Feb 02, 2023 5.740 6.000 5.550 5.960 70,836 +0.22(+3.83%)
Feb 01, 2023 5.790 6.600 5.393 5.740 106,160 +0.04(+0.70%)
Jan 31, 2023 5.600 5.800 5.475 5.700 29,988 +0.10(+1.79%)
Jan 30, 2023 5.320 5.890 5.260 5.600 66,740 +0.18(+3.32%)
Jan 27, 2023 5.250 5.480 5.060 5.420 36,571 +0.16(+3.04%)
Jan 26, 2023 5.500 5.580 5.020 5.260 57,564 -0.09(-1.68%)
Jan 25, 2023 5.800 6.130 4.750 5.350 200,168 -0.45(-7.76%)
Jan 24, 2023 4.910 5.839 4.853 5.800 107,414 +0.86(+17.41%)
Jan 23, 2023 4.750 5.250 4.540 4.940 116,838 +0.17(+3.56%)
Jan 20, 2023 4.220 4.987 4.220 4.770 133,152 +0.42(+9.66%)
Jan 19, 2023 4.110 4.450 4.020 4.350 118,704 +0.37(+9.30%)
Jan 18, 2023 3.650 4.290 3.650 3.980 119,072 +0.37(+10.25%)
Jan 17, 2023 3.490 3.867 3.480 3.610 50,953 +0.05(+1.40%)
Jan 13, 2023 3.450 3.640 3.395 3.560 10,526 -0.01(-0.28%)
Jan 12, 2023 3.400 3.630 3.400 3.570 24,611 +0.17(+5.00%)
Jan 11, 2023 3.240 3.410 3.240 3.400 4,878 +0.17(+5.26%)
Jan 10, 2023 3.510 3.510 3.220 3.230 42,518 -0.40(-11.02%)
Jan 09, 2023 3.580 3.810 3.580 3.630 22,713 -0.01(-0.27%)
Jan 06, 2023 3.380 3.710 3.380 3.640 14,462 +0.19(+5.51%)
Jan 05, 2023 3.220 3.450 3.157 3.450 87,362 +0.31(+9.87%)
Jan 04, 2023 3.080 3.250 3.070 3.140 19,411 -0.04(-1.41%)
Jan 03, 2023 3.340 3.490 3.120 3.185 55,430 -0.15(-4.64%)
Dec 30, 2022 2.900 3.350 2.900 3.340 48,055 +0.35(+11.71%)
Dec 29, 2022 3.060 3.250 2.830 2.990 116,567 -0.09(-2.92%)
Dec 28, 2022 3.480 3.600 3.040 3.080 142,978 -0.52(-14.44%)
Dec 27, 2022 3.960 3.980 3.600 3.600 39,854 -0.37(-9.32%)
Dec 23, 2022 3.720 4.080 3.660 3.970 34,748 +0.22(+5.87%)
Dec 22, 2022 4.000 4.200 3.512 3.750 58,715 -0.27(-6.72%)
Dec 21, 2022 4.260 4.300 3.960 4.020 25,780 -0.13(-3.13%)
Dec 20, 2022 3.890 4.150 3.890 4.150 26,426 +0.22(+5.60%)
Dec 19, 2022 4.330 4.330 3.870 3.930 56,270 -0.40(-9.24%)
Dec 16, 2022 4.540 4.565 4.130 4.330 52,768 -0.22(-4.84%)
Dec 15, 2022 3.880 4.980 3.790 4.550 259,520 +0.65(+16.67%)
Dec 14, 2022 3.760 3.920 3.714 3.900 135,372 +0.10(+2.63%)
Dec 13, 2022 3.700 3.800 3.461 3.800 66,508 +0.10(+2.70%)
Dec 12, 2022 3.470 3.730 3.421 3.700 59,962 +0.15(+4.23%)
Dec 09, 2022 3.520 3.781 3.400 3.550 52,242 -0.04(-1.11%)
Dec 08, 2022 3.630 3.875 3.410 3.590 161,315 +0.02(+0.56%)
Dec 07, 2022 3.410 3.710 3.280 3.570 52,682 +0.11(+3.18%)
Dec 06, 2022 3.400 3.740 3.360 3.460 170,809 +0.01(+0.29%)
Dec 05, 2022 3.750 3.750 3.360 3.450 106,334 -0.31(-8.24%)
Dec 02, 2022 3.600 3.800 3.600 3.760 53,338 -0.03(-0.79%)
Dec 01, 2022 3.850 3.960 3.600 3.790 173,752 -0.03(-0.79%)
Nov 30, 2022 3.790 4.300 3.510 3.820 367,633 -0.09(-2.30%)
Nov 29, 2022 3.250 3.960 3.250 3.910 387,004 +0.69(+21.43%)
Nov 28, 2022 3.360 3.430 3.000 3.220 276,335 -0.17(-5.01%)
Nov 25, 2022 3.500 3.500 3.330 3.390 107,504 -0.08(-2.31%)
Nov 23, 2022 3.310 3.630 3.220 3.470 439,344 -0.12(-3.34%)
Nov 22, 2022 3.420 3.590 2.830 3.590 807,168 +0.12(+3.46%)
Nov 21, 2022 2.670 3.730 2.660 3.470 2,988,682 +0.82(+30.94%)
Nov 18, 2022 2.550 2.920 2.260 2.650 4,701,053 +0.41(+18.30%)
Nov 17, 2022 2.000 2.500 1.940 2.240 423,300 +0.32(+16.67%)
Nov 16, 2022 1.810 1.960 1.810 1.920 61,363 -0.15(-7.25%)
Nov 15, 2022 1.990 2.130 1.795 2.070 205,751 +0.11(+5.61%)
Nov 14, 2022 1.900 2.140 1.800 1.960 287,158 +0.06(+3.16%)
Nov 11, 2022 1.500 2.040 1.464 1.900 1,219,206 +0.60(+46.15%)
Nov 10, 2022 1.120 1.310 1.120 1.300 101,271 +0.17(+15.04%)
Nov 09, 2022 1.050 1.160 1.050 1.130 53,723 +0.11(+10.78%)
Nov 08, 2022 0.9700 1.087 0.9702 1.020 59,189 +0.06(+6.25%)
Nov 07, 2022 0.9400 0.9675 0.9004 0.9600 25,545 +0.06(+6.67%)
Nov 04, 2022 0.8833 0.9900 0.8580 0.9000 42,279 +0.06(+6.95%)
Nov 03, 2022 0.8570 0.8800 0.8401 0.8415 31,030 -0.00(-0.24%)
Nov 02, 2022 0.7850 0.8859 0.7850 0.8435 63,839 +0.06(+7.55%)
Nov 01, 2022 0.8180 0.8562 0.7500 0.7843 268,164 -0.01(-1.07%)
Oct 31, 2022 0.8760 0.8847 0.7800 0.7928 158,178 -0.09(-10.65%)
Oct 28, 2022 0.9100 0.9140 0.8500 0.8873 25,333 +0.05(+5.66%)
Oct 27, 2022 0.8920 0.9621 0.7200 0.8398 124,953 -0.01(-1.43%)
Oct 26, 2022 0.9901 0.9901 0.8464 0.8520 225,477 -0.07(-7.09%)
Oct 25, 2022 0.8070 0.9900 0.8070 0.9170 163,498 +0.11(+13.63%)
Oct 24, 2022 0.6950 0.8600 0.6912 0.8070 119,497 +0.12(+16.96%)
Oct 21, 2022 0.6173 0.6960 0.6010 0.6900 253,998 +0.09(+15.50%)
Oct 20, 2022 0.5773 0.6237 0.5360 0.5974 188,022 +0.01(+1.93%)
Oct 19, 2022 0.5729 0.5900 0.5573 0.5861 13,907 +0.03(+4.53%)
Oct 18, 2022 0.5680 0.5800 0.5350 0.5607 224,839 -0.04(-5.92%)
Oct 17, 2022 0.5970 0.6000 0.5320 0.5960 57,585 +0.01(+2.18%)
Oct 14, 2022 0.5773 0.5998 0.5278 0.5833 21,529 +0.02(+3.37%)
Oct 13, 2022 0.5270 0.5884 0.5150 0.5643 50,914 +0.07(+14.23%)
Oct 12, 2022 0.5120 0.5500 0.4936 0.4940 127,102 -0.02(-4.76%)
Oct 11, 2022 0.4800 0.5250 0.4600 0.5187 164,686 +0.03(+5.88%)
Oct 10, 2022 0.5431 0.5590 0.4600 0.4899 138,565 -0.05(-9.26%)
Oct 07, 2022 0.5500 0.5796 0.5304 0.5399 384,050 -0.01(-1.84%)
Oct 06, 2022 0.6300 0.6353 0.5400 0.5500 317,125 -0.09(-13.43%)
Oct 05, 2022 0.6132 0.6380 0.5854 0.6353 18,133 +0.04(+6.10%)
Oct 04, 2022 0.5973 0.6200 0.5773 0.5988 61,599 +0.02(+2.83%)
Oct 03, 2022 0.5922 0.6000 0.5380 0.5823 60,992 +0.02(+3.24%)
Sep 30, 2022 0.5603 0.5898 0.5300 0.5640 266,153 +0.02(+3.54%)
Sep 29, 2022 0.5634 0.5640 0.5300 0.5447 361,902 -0.01(-2.37%)
Sep 28, 2022 0.6020 0.6100 0.5300 0.5579 354,575 -0.05(-7.98%)
Sep 27, 2022 0.5530 0.6090 0.5314 0.6063 618,400 +0.07(+13.33%)
Sep 26, 2022 0.5972 0.6073 0.5200 0.5350 417,883 -0.07(-11.19%)
Sep 23, 2022 0.5788 0.6190 0.5600 0.6024 36,408 +0.02(+3.86%)
Sep 22, 2022 0.5951 0.5952 0.5500 0.5800 28,681 +0.01(+1.01%)
Sep 21, 2022 0.5600 0.5900 0.5403 0.5742 347,907 -0.01(-2.21%)
Sep 20, 2022 0.5800 0.6380 0.5400 0.5872 1,446,926 -0.01(-2.07%)
Sep 19, 2022 0.5800 0.6172 0.5800 0.5996 60,178 +0.05(+9.02%)
Sep 16, 2022 0.5508 0.5508 0.5210 0.5500 964,329 +0.02(+3.66%)
Sep 15, 2022 0.5700 0.5745 0.5300 0.5306 419,771 -0.04(-6.90%)
Sep 14, 2022 0.6380 0.6380 0.5400 0.5699 469,497 -0.05(-8.52%)
Sep 13, 2022 0.6380 0.6380 0.5826 0.6230 9,473 -0.01(-0.84%)
Sep 12, 2022 0.5899 0.6310 0.5500 0.6283 78,784 +0.04(+6.51%)
Sep 09, 2022 0.5690 0.5990 0.5652 0.5899 32,462 +0.05(+9.24%)
Sep 08, 2022 0.5400 0.5800 0.5201 0.5400 249,481 +0.00(+0.37%)
Sep 07, 2022 0.5773 0.5920 0.5300 0.5380 225,078 -0.05(-9.11%)
Sep 06, 2022 0.5767 0.5990 0.5303 0.5919 36,847 +0.04(+7.76%)
Sep 02, 2022 0.5253 0.6000 0.5253 0.5493 154,496 +0.01(+1.72%)
Sep 01, 2022 0.5900 0.6200 0.5300 0.5400 228,080 -0.04(-6.90%)
Aug 31, 2022 0.6059 0.6096 0.5600 0.5800 201,810 -0.02(-3.81%)
Aug 30, 2022 0.6199 0.6199 0.5500 0.6030 25,193 +0.02(+3.41%)
Aug 29, 2022 0.6380 0.6380 0.5400 0.5831 231,171 -0.02(-3.97%)
Aug 26, 2022 0.6510 0.6800 0.5803 0.6072 291,362 -0.04(-6.19%)
Aug 25, 2022 0.6000 0.6925 0.5602 0.6473 154,767 +0.03(+4.40%)
Aug 24, 2022 0.6100 0.6200 0.5400 0.6200 332,049 +0.00(+0.00%)
Aug 23, 2022 0.6700 0.6674 0.5900 0.6200 404,332 +0.00(+0.00%)
Aug 22, 2022 0.6800 0.6800 0.6051 0.6200 136,813 -0.07(-10.27%)
Aug 19, 2022 0.7300 0.7350 0.6400 0.6910 89,064 -0.02(-2.37%)
Aug 18, 2022 0.7104 0.7500 0.6670 0.7078 17,710 -0.03(-3.58%)
Aug 17, 2022 0.7300 0.7680 0.6500 0.7341 49,430 +0.04(+6.39%)
Aug 16, 2022 0.7500 0.8000 0.6600 0.6900 162,175 -0.05(-7.07%)
Aug 15, 2022 0.8199 0.8427 0.7300 0.7425 82,614 -0.08(-9.45%)
Aug 12, 2022 0.8500 0.8500 0.7700 0.8200 24,539 +0.06(+8.42%)
Aug 11, 2022 0.8100 0.8600 0.7411 0.7563 60,682 -0.05(-6.63%)
Aug 10, 2022 0.8601 0.9479 0.7900 0.8100 96,142 +0.00(+0.02%)
Aug 09, 2022 0.9473 0.9500 0.7800 0.8098 148,806 -0.11(-12.25%)
Aug 08, 2022 0.9500 0.9600 0.8400 0.9229 102,155 +0.04(+4.70%)
Aug 05, 2022 0.8100 0.9000 0.8000 0.8815 186,445 +0.01(+1.56%)
Aug 04, 2022 0.8579 0.9100 0.7879 0.8680 155,880 -0.03(-3.58%)
Aug 03, 2022 0.9223 0.9223 0.8500 0.9002 133,536 -0.02(-2.15%)
Aug 02, 2022 0.9600 0.9599 0.8811 0.9200 160,129 -0.03(-3.16%)
Aug 01, 2022 0.9600 0.9600 0.9090 0.9500 20,045 +0.00(+0.03%)
Jul 29, 2022 0.9148 0.9600 0.8800 0.9497 36,440 +0.06(+6.85%)
Jul 28, 2022 1.042 1.130 0.8700 0.8888 129,269 -0.12(-12.00%)
Jul 27, 2022 1.030 1.140 0.9600 1.010 68,294 -0.01(-0.98%)
Jul 26, 2022 1.100 1.160 0.9900 1.020 108,854 -0.01(-0.97%)
Jul 25, 2022 1.072 1.080 0.9900 1.030 203,619 -0.04(-4.13%)
Jul 22, 2022 1.160 1.210 1.040 1.074 43,752 -0.08(-6.57%)
Jul 21, 2022 1.230 1.230 1.040 1.150 43,646 -0.03(-2.54%)
Jul 20, 2022 1.180 1.230 1.070 1.180 34,108 -0.01(-0.84%)
Jul 19, 2022 1.280 1.280 1.075 1.190 72,724 -0.01(-1.08%)
Jul 18, 2022 1.150 1.258 1.150 1.203 21,801 +0.08(+7.41%)
Jul 15, 2022 1.190 1.197 1.120 1.120 20,992 -0.06(-5.08%)
Jul 14, 2022 1.270 1.280 1.110 1.180 40,786 -0.01(-0.84%)
Jul 13, 2022 1.270 1.360 1.130 1.190 64,110 -0.01(-0.83%)
Jul 12, 2022 1.400 1.400 1.150 1.200 59,852 +0.00(+0.00%)
Jul 11, 2022 1.540 1.550 1.127 1.200 54,817 -0.10(-7.69%)
Jul 08, 2022 1.480 1.680 1.300 1.300 93,765 -0.16(-10.96%)
Jul 07, 2022 1.490 1.500 1.250 1.460 52,249 +0.08(+5.80%)
Jul 06, 2022 1.300 1.490 1.270 1.380 21,034 +0.13(+10.84%)
Jul 05, 2022 1.190 1.290 1.160 1.245 23,435 +0.06(+4.63%)
Jul 01, 2022 1.150 1.220 1.125 1.190 26,798 +0.06(+5.30%)
Jun 30, 2022 1.190 1.200 1.130 1.130 7,420 -0.04(-3.42%)
Jun 29, 2022 1.150 1.220 1.110 1.170 6,781 +0.04(+3.54%)
Jun 28, 2022 1.020 1.180 1.020 1.130 41,599 +0.08(+7.25%)
Jun 27, 2022 1.090 1.090 1.020 1.054 7,408 -0.02(-1.53%)
Jun 24, 2022 1.100 1.100 1.040 1.070 19,226 +0.02(+1.90%)
Jun 23, 2022 1.210 1.210 1.020 1.050 119,062 -0.03(-2.78%)
Jun 22, 2022 1.030 1.080 1.030 1.080 3,369 +0.08(+8.00%)
Jun 21, 2022 1.090 1.120 1.000 1.000 6,084 +0.01(+1.03%)
Jun 17, 2022 1.140 1.170 0.9600 0.9898 15,372 +0.04(+4.19%)
Jun 16, 2022 1.040 1.040 0.9200 0.9500 8,018 -0.06(-5.94%)
Jun 15, 2022 1.050 1.180 1.010 1.010 9,907 +0.00(+0.00%)
Jun 14, 2022 1.070 1.150 1.000 1.010 28,917 -0.03(-2.88%)
Jun 13, 2022 1.220 1.220 1.015 1.040 36,035 -0.11(-9.57%)
Jun 10, 2022 1.130 1.210 1.040 1.150 31,209 +0.02(+1.77%)
Jun 09, 2022 1.100 1.180 1.055 1.130 20,959 +0.03(+2.73%)
Jun 08, 2022 1.100 1.190 1.050 1.100 31,973 +0.04(+3.77%)
Jun 07, 2022 1.020 1.180 1.020 1.060 42,048 -0.02(-1.85%)
Jun 06, 2022 1.160 1.220 1.050 1.080 17,888 -0.06(-5.26%)
Jun 03, 2022 1.210 1.210 1.090 1.140 10,606 +0.00(+0.44%)
Jun 02, 2022 1.070 1.150 1.060 1.135 4,361 -0.01(-1.30%)
Jun 01, 2022 1.040 1.170 1.040 1.150 14,049 -0.01(-0.86%)
May 31, 2022 1.130 1.250 1.120 1.160 13,990 -0.01(-0.85%)
May 27, 2022 1.042 1.250 1.042 1.170 16,118 +0.00(+0.43%)
May 26, 2022 1.113 1.230 1.050 1.165 18,243 +0.02(+1.30%)
May 25, 2022 1.070 1.160 1.052 1.150 3,855 +0.08(+7.48%)
May 24, 2022 1.100 1.260 1.010 1.070 34,385 -0.03(-2.73%)
May 23, 2022 1.170 1.330 0.9820 1.100 45,766 +0.01(+0.92%)
May 20, 2022 1.190 1.200 1.020 1.090 10,707 -0.03(-2.68%)
May 19, 2022 1.010 1.200 1.010 1.120 46,989 +0.11(+10.58%)
May 18, 2022 1.010 1.070 1.010 1.013 5,467 +0.01(+1.48%)
May 17, 2022 1.020 1.020 0.8520 0.9980 6,490 +0.07(+7.31%)
May 16, 2022 0.9400 0.9400 0.9246 0.9300 10,230 +0.06(+6.88%)
May 13, 2022 0.8598 0.9370 0.8598 0.8701 23,011 +0.01(+1.17%)
May 12, 2022 0.8390 0.9000 0.8389 0.8600 17,413 +0.06(+7.63%)
May 11, 2022 0.7800 1.020 0.6560 0.7990 29,981 -0.05(-6.00%)
May 10, 2022 0.9700 0.9700 0.8000 0.8500 28,112 -0.08(-8.61%)
May 09, 2022 1.030 1.030 0.9301 0.9301 15,594 -0.10(-9.70%)
May 06, 2022 1.040 1.260 0.9531 1.030 31,411 -0.07(-6.36%)
May 05, 2022 1.390 1.460 1.060 1.100 29,604 -0.03(-2.65%)
May 04, 2022 1.040 1.200 1.040 1.130 10,465 +0.09(+8.65%)
May 03, 2022 1.031 1.075 1.030 1.040 3,156 +0.00(+0.00%)
May 02, 2022 1.110 1.180 1.020 1.040 17,984 -0.07(-6.31%)
Apr 29, 2022 1.200 1.220 1.080 1.110 45,173 +0.00(+0.00%)
Apr 28, 2022 1.210 1.310 1.060 1.110 34,096 -0.03(-2.64%)
Apr 27, 2022 1.110 1.270 1.110 1.140 19,587 +0.02(+1.79%)
Apr 26, 2022 1.350 1.460 1.120 1.120 36,394 -0.14(-11.11%)
Apr 25, 2022 1.360 1.360 1.120 1.260 40,209 -0.17(-11.89%)
Apr 22, 2022 1.320 1.530 1.320 1.430 23,630 +0.03(+2.14%)
Apr 21, 2022 1.550 1.560 1.340 1.400 14,787 -0.10(-6.67%)
Apr 20, 2022 1.550 1.580 1.450 1.500 11,396 +0.01(+0.67%)
Apr 19, 2022 1.590 1.590 1.410 1.490 19,041 +0.01(+0.68%)
Apr 18, 2022 1.440 1.590 1.320 1.480 14,606 +0.04(+2.78%)
Apr 14, 2022 1.490 1.600 1.380 1.440 38,464 -0.05(-3.36%)
Apr 13, 2022 1.560 1.570 1.490 1.490 14,013 -0.05(-3.25%)
Apr 12, 2022 1.480 1.690 1.470 1.540 14,419 +0.06(+4.05%)
Apr 11, 2022 1.600 1.600 1.450 1.480 19,782 -0.12(-7.50%)
Apr 08, 2022 1.640 1.640 1.574 1.600 13,520 -0.02(-1.23%)
Apr 07, 2022 1.660 1.660 1.619 1.620 14,385 -0.05(-2.99%)
Apr 06, 2022 1.670 1.690 1.660 1.670 13,423 -0.06(-3.47%)
Apr 05, 2022 1.700 1.750 1.660 1.730 15,099 -0.01(-0.57%)
Apr 04, 2022 1.790 1.830 1.670 1.740 73,457 -0.07(-3.87%)
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.