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

Creatd Inc (NQ: CRTD )

0.1950 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 6, 2022 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 (%)
Jun 30, 2022 0.7447 0.7500 0.7142 0.7389 111,864 -0.01(-1.48%)
Jun 29, 2022 0.8000 0.8000 0.7500 0.7500 63,072 -0.06(-7.33%)
Jun 28, 2022 0.8700 0.9000 0.8014 0.8093 107,549 -0.06(-6.67%)
Jun 27, 2022 0.7500 0.9300 0.7401 0.8671 798,889 +0.12(+16.56%)
Jun 24, 2022 0.7500 0.7830 0.7386 0.7439 98,761 -0.02(-2.38%)
Jun 23, 2022 0.7600 0.7900 0.7010 0.7620 158,533 +0.01(+1.42%)
Jun 22, 2022 0.7600 0.8165 0.7513 0.7513 128,594 -0.01(-1.34%)
Jun 21, 2022 0.8000 0.8400 0.7615 0.7615 195,860 -0.04(-5.07%)
Jun 17, 2022 0.8500 0.9000 0.8022 0.8022 490,930 -0.02(-2.94%)
Jun 16, 2022 0.8500 0.8700 0.8147 0.8265 147,820 -0.01(-1.25%)
Jun 15, 2022 0.8100 0.8800 0.8085 0.8370 120,935 +0.01(+0.83%)
Jun 14, 2022 0.8050 0.8500 0.7950 0.8301 159,389 -0.02(-2.19%)
Jun 13, 2022 0.8918 0.9000 0.8201 0.8487 389,292 -0.08(-8.74%)
Jun 10, 2022 1.030 1.030 0.8526 0.9300 794,520 -0.11(-10.58%)
Jun 09, 2022 1.030 1.080 0.9990 1.040 441,582 -0.01(-0.95%)
Jun 08, 2022 1.060 1.080 1.020 1.050 429,841 -0.04(-3.67%)
Jun 07, 2022 1.060 1.100 1.020 1.090 619,312 +0.00(+0.00%)
Jun 06, 2022 1.110 1.180 1.070 1.090 1,164,272 +0.00(+0.00%)
Jun 03, 2022 1.100 1.130 1.060 1.090 449,672 -0.06(-5.22%)
Jun 02, 2022 1.120 1.250 1.070 1.150 2,763,611 +0.05(+5.02%)
Jun 01, 2022 1.060 1.190 1.030 1.095 2,278,229 -0.02(-1.35%)
May 31, 2022 1.040 1.190 0.9700 1.110 2,270,550 +0.01(+0.91%)
May 27, 2022 1.180 1.290 1.000 1.100 10,082,426 -0.18(-14.06%)
May 26, 2022 0.7900 1.500 0.7800 1.280 29,136,406 +0.47(+58.46%)
May 25, 2022 0.7400 0.8270 0.7260 0.8078 69,530 +0.03(+3.48%)
May 24, 2022 0.9000 0.9000 0.7800 0.7806 733,822 +0.00(+0.08%)
May 23, 2022 0.7700 0.8200 0.7521 0.7800 83,980 +0.00(+0.00%)
May 20, 2022 0.7900 0.8398 0.7335 0.7800 123,650 +0.02(+2.35%)
May 19, 2022 0.7100 0.7900 0.7101 0.7621 83,100 +0.05(+7.05%)
May 18, 2022 0.7457 0.7600 0.7119 0.7119 84,721 -0.05(-6.32%)
May 17, 2022 0.6825 0.7700 0.6660 0.7599 92,204 +0.05(+7.56%)
May 16, 2022 0.6837 0.7600 0.6837 0.7065 55,850 +0.03(+3.90%)
May 13, 2022 0.6570 0.7100 0.6570 0.6800 117,972 +0.04(+6.23%)
May 12, 2022 0.6500 0.6700 0.6200 0.6401 204,851 -0.02(-2.65%)
May 11, 2022 0.7624 0.7790 0.6575 0.6575 208,857 -0.12(-15.60%)
May 10, 2022 0.7900 0.8200 0.7700 0.7790 199,292 -0.00(-0.13%)
May 09, 2022 0.8229 0.8700 0.7651 0.7800 260,416 -0.09(-10.34%)
May 06, 2022 0.8350 0.9499 0.8000 0.8700 931,086 +0.02(+2.93%)
May 05, 2022 0.8500 0.8600 0.8201 0.8452 119,069 -0.02(-1.94%)
May 04, 2022 0.8600 0.8690 0.7900 0.8619 305,331 +0.02(+2.61%)
May 03, 2022 0.8700 0.8700 0.8302 0.8400 146,699 +0.00(+0.00%)
May 02, 2022 0.8100 0.8580 0.8091 0.8400 150,951 +0.02(+2.07%)
Apr 29, 2022 0.8700 0.9040 0.8083 0.8230 408,643 -0.06(-6.48%)
Apr 28, 2022 0.9200 0.9400 0.8532 0.8800 729,010 -0.03(-3.79%)
Apr 27, 2022 0.9600 1.010 0.9120 0.9147 604,338 -0.05(-5.03%)
Apr 26, 2022 1.070 1.100 0.9571 0.9631 714,742 -0.11(-9.99%)
Apr 25, 2022 1.030 1.140 1.030 1.070 601,856 +0.01(+0.94%)
Apr 22, 2022 1.010 1.120 1.010 1.060 1,143,776 +0.02(+1.92%)
Apr 21, 2022 1.000 1.125 0.9801 1.040 1,029,567 +0.02(+1.96%)
Apr 20, 2022 1.080 1.130 1.010 1.020 912,795 -0.09(-8.11%)
Apr 19, 2022 1.100 1.190 1.080 1.110 865,126 -0.07(-5.93%)
Apr 18, 2022 1.280 1.300 1.130 1.180 2,834,574 -0.15(-11.28%)
Apr 14, 2022 1.150 1.380 1.150 1.330 8,452,088 +0.06(+4.72%)
Apr 13, 2022 1.000 1.640 0.9720 1.270 84,193,904 +0.32(+33.14%)
Apr 12, 2022 0.9800 1.035 0.9501 0.9539 383,351 -0.02(-1.66%)
Apr 11, 2022 1.020 1.020 0.9500 0.9700 349,840 -0.05(-4.90%)
Apr 08, 2022 1.020 1.060 1.010 1.020 330,788 -0.03(-2.86%)
Apr 07, 2022 1.030 1.070 1.010 1.050 355,905 +0.01(+0.96%)
Apr 06, 2022 1.060 1.060 1.000 1.040 929,421 +0.00(+0.00%)
Apr 05, 2022 1.160 1.170 1.020 1.040 948,253 -0.11(-9.57%)
Apr 04, 2022 1.120 1.200 1.100 1.150 1,441,794 -0.02(-1.71%)
Apr 01, 2022 1.180 1.200 1.120 1.170 1,407,098 +0.02(+1.74%)
Mar 31, 2022 1.150 1.181 1.120 1.150 916,629 -0.03(-2.54%)
Mar 30, 2022 1.290 1.290 1.130 1.180 5,572,435 +0.04(+3.51%)
Mar 29, 2022 1.120 1.180 1.100 1.140 170,803 +0.02(+1.79%)
Mar 28, 2022 1.160 1.170 1.100 1.120 138,478 -0.02(-1.75%)
Mar 25, 2022 1.150 1.170 1.120 1.140 279,459 -0.03(-2.56%)
Mar 24, 2022 1.150 1.200 1.110 1.170 515,233 +0.04(+3.54%)
Mar 23, 2022 1.110 1.180 1.110 1.130 140,902 -0.02(-1.74%)
Mar 22, 2022 1.090 1.160 1.090 1.150 209,386 +0.04(+3.60%)
Mar 21, 2022 1.210 1.210 1.060 1.110 455,106 -0.09(-7.50%)
Mar 18, 2022 1.210 1.310 1.180 1.200 1,590,781 -0.04(-3.23%)
Mar 17, 2022 1.140 1.240 1.100 1.240 153,124 +0.11(+9.73%)
Mar 16, 2022 1.110 1.160 1.060 1.130 184,205 +0.07(+6.60%)
Mar 15, 2022 1.090 1.122 1.030 1.060 268,772 -0.05(-4.50%)
Mar 14, 2022 1.220 1.260 1.090 1.110 175,605 -0.11(-9.02%)
Mar 11, 2022 1.350 1.390 1.190 1.220 269,674 -0.15(-10.95%)
Mar 10, 2022 1.430 1.460 1.360 1.370 138,527 -0.04(-2.84%)
Mar 09, 2022 1.420 1.470 1.350 1.410 190,558 -0.02(-1.40%)
Mar 08, 2022 1.570 1.580 1.410 1.430 180,881 -0.15(-9.49%)
Mar 07, 2022 1.490 1.640 1.470 1.580 413,506 +0.13(+8.97%)
Mar 04, 2022 1.450 1.550 1.390 1.450 189,978 -0.02(-1.36%)
Mar 03, 2022 1.520 1.580 1.450 1.470 297,994 -0.05(-3.61%)
Mar 02, 2022 1.440 1.660 1.423 1.525 312,697 +0.09(+6.64%)
Mar 01, 2022 1.440 1.480 1.420 1.430 114,428 +0.01(+0.70%)
Feb 28, 2022 1.340 1.450 1.320 1.420 76,637 +0.03(+2.16%)
Feb 25, 2022 1.360 1.490 1.370 1.390 260,273 +0.01(+0.72%)
Feb 24, 2022 1.180 1.390 1.160 1.380 363,906 +0.02(+1.47%)
Feb 23, 2022 1.530 1.530 1.340 1.360 172,062 -0.12(-8.11%)
Feb 22, 2022 1.580 1.590 1.430 1.480 314,266 -0.11(-6.92%)
Feb 18, 2022 1.590 0 -0.07(-4.22%)
Feb 17, 2022 1.550 1.750 1.520 1.660 1,067,556 +0.09(+5.73%)
Feb 16, 2022 1.530 1.580 1.510 1.570 101,699 +0.02(+1.29%)
Feb 15, 2022 1.550 1.590 1.500 1.550 186,025 +0.06(+4.03%)
Feb 14, 2022 1.520 1.560 1.480 1.490 101,540 -0.05(-3.25%)
Feb 11, 2022 1.650 1.670 1.530 1.540 146,256 -0.08(-4.94%)
Feb 10, 2022 1.610 1.740 1.580 1.620 416,770 -0.04(-2.41%)
Feb 09, 2022 1.610 1.690 1.590 1.660 196,666 +0.05(+3.11%)
Feb 08, 2022 1.650 1.664 1.570 1.610 203,463 -0.05(-3.01%)
Feb 07, 2022 1.590 1.740 1.590 1.660 540,123 +0.06(+3.75%)
Feb 04, 2022 1.530 1.610 1.530 1.600 227,203 +0.06(+3.90%)
Feb 03, 2022 1.550 1.530 1.540 247,930 -0.00(-0.32%)
Feb 02, 2022 1.720 1.725 1.530 1.545 220,887 -0.19(-10.69%)
Feb 01, 2022 1.700 1.830 1.690 1.730 378,933 +0.05(+2.98%)
Jan 31, 2022 1.540 1.750 1.680 200,144 +0.15(+9.80%)
Jan 28, 2022 1.460 1.550 1.410 1.530 201,669 +0.07(+4.79%)
Jan 27, 2022 1.570 1.620 1.450 1.460 171,998 -0.10(-6.41%)
Jan 26, 2022 1.760 1.800 1.550 1.560 490,951 -0.17(-9.83%)
Jan 25, 2022 1.770 1.840 1.720 1.730 609,570 -0.03(-1.70%)
Jan 24, 2022 1.830 1.830 1.640 1.760 506,338 -0.13(-6.88%)
Jan 21, 2022 1.950 2.014 1.880 1.890 360,802 -0.06(-3.08%)
Jan 20, 2022 1.980 2.071 1.950 1.950 330,948 -0.02(-1.02%)
Jan 19, 2022 2.030 2.045 1.940 1.970 740,408 -0.04(-1.99%)
Jan 18, 2022 1.970 2.100 1.900 2.010 1,630,779 +0.03(+1.52%)
Jan 14, 2022 1.980 0 -0.04(-2.22%)
Jan 13, 2022 2.200 2.360 2.010 2.025 2,008,571 -0.15(-6.68%)
Jan 12, 2022 2.240 2.240 2.100 2.170 1,783,394 -0.07(-3.13%)
Jan 11, 2022 2.120 2.280 2.050 2.240 1,740,485 +0.11(+5.16%)
Jan 10, 2022 2.120 2.200 2.036 2.130 1,112,353 -0.05(-2.29%)
Jan 07, 2022 2.180 2.250 2.110 2.180 296,426 -0.05(-2.24%)
Jan 06, 2022 2.150 2.280 2.050 2.230 946,229 +0.10(+4.69%)
Jan 05, 2022 2.180 2.290 2.130 2.130 400,656 -0.03(-1.39%)
Jan 04, 2022 2.280 2.280 2.143 2.160 153,178 -0.09(-4.00%)
Jan 03, 2022 2.100 2.280 2.080 2.250 256,263 +0.16(+7.66%)
Dec 31, 2021 2.140 2.185 2.090 2.090 349,297 -0.07(-3.24%)
Dec 30, 2021 2.190 2.290 2.160 2.160 396,296 -0.04(-1.82%)
Dec 29, 2021 2.200 2.380 2.127 2.200 601,127 +0.03(+1.38%)
Dec 28, 2021 2.300 2.329 2.160 2.170 237,006 -0.16(-6.87%)
Dec 27, 2021 2.320 2.420 2.300 2.330 254,350 -0.01(-0.43%)
Dec 23, 2021 2.370 2.420 2.310 2.340 188,312 -0.05(-2.09%)
Dec 22, 2021 2.390 2.400 2.277 2.390 262,237 +0.01(+0.42%)
Dec 21, 2021 2.150 2.420 2.120 2.380 594,629 +0.24(+11.21%)
Dec 20, 2021 2.180 2.206 2.070 2.140 471,776 -0.07(-3.17%)
Dec 17, 2021 2.290 2.352 2.210 2.210 602,857 -0.14(-5.96%)
Dec 16, 2021 2.290 2.650 2.183 2.350 1,393,266 +0.06(+2.62%)
Dec 15, 2021 2.180 2.320 2.050 2.290 1,264,886 +0.09(+4.09%)
Dec 14, 2021 2.180 2.250 2.120 2.200 399,471 -0.02(-0.90%)
Dec 13, 2021 2.300 2.300 2.150 2.220 302,506 -0.06(-2.63%)
Dec 10, 2021 2.310 2.405 2.260 2.280 348,928 -0.03(-1.30%)
Dec 09, 2021 2.560 2.605 2.300 2.310 889,723 -0.32(-12.17%)
Dec 08, 2021 2.430 2.640 2.322 2.630 2,065,191 +0.20(+8.23%)
Dec 07, 2021 2.272 2.499 2.230 2.430 1,063,649 +0.20(+8.97%)
Dec 06, 2021 2.190 2.290 2.110 2.230 325,653 +0.02(+0.90%)
Dec 03, 2021 2.220 2.260 2.130 2.210 402,156 -0.05(-2.21%)
Dec 02, 2021 2.360 2.410 2.210 2.260 1,107,052 -0.06(-2.59%)
Dec 01, 2021 2.530 2.564 2.240 2.320 1,014,920 -0.20(-7.94%)
Nov 30, 2021 2.420 2.540 2.340 2.520 472,747 +0.08(+3.28%)
Nov 29, 2021 2.430 2.560 2.390 2.440 355,041 -0.04(-1.61%)
Nov 26, 2021 2.420 2.530 2.410 2.480 235,162 -0.09(-3.50%)
Nov 24, 2021 2.560 2.630 2.441 2.570 638,639 +0.12(+4.90%)
Nov 23, 2021 2.350 2.500 2.340 2.450 599,205 +0.00(+0.00%)
Nov 22, 2021 2.530 2.580 2.350 2.450 634,948 -0.11(-4.30%)
Nov 19, 2021 2.580 2.710 2.520 2.560 677,784 -0.05(-1.92%)
Nov 18, 2021 2.760 2.620 2.580 2.610 1,201,909 -0.26(-9.06%)
Nov 17, 2021 3.080 3.080 2.780 2.870 2,383,767 -0.29(-9.18%)
Nov 16, 2021 3.510 3.680 3.030 3.160 10,261,957 +0.03(+0.96%)
Nov 15, 2021 3.220 3.290 3.095 3.130 445,826 -0.10(-3.10%)
Nov 12, 2021 3.080 3.440 3.080 3.230 893,649 +0.12(+3.86%)
Nov 11, 2021 3.130 3.250 3.090 3.110 530,775 -0.01(-0.32%)
Nov 10, 2021 3.220 3.120 1,060,150 -0.15(-4.59%)
Nov 09, 2021 3.440 3.492 3.210 3.270 817,579 -0.20(-5.76%)
Nov 08, 2021 3.410 3.710 3.390 3.470 871,850 +0.04(+1.17%)
Nov 05, 2021 3.360 3.650 3.350 3.430 904,771 +0.01(+0.29%)
Nov 04, 2021 3.640 3.650 3.360 3.420 1,023,985 -0.24(-6.56%)
Nov 03, 2021 3.670 3.920 3.630 3.660 1,383,685 -0.16(-4.19%)
Nov 02, 2021 3.580 3.940 3.430 3.820 2,659,874 +0.08(+2.14%)
Nov 01, 2021 3.870 3.920 3.610 3.740 2,336,300 -0.17(-4.35%)
Oct 29, 2021 3.770 4.150 3.760 3.910 3,093,051 +0.02(+0.51%)
Oct 28, 2021 4.080 3.860 3.890 4,087,341 -0.33(-7.82%)
Oct 27, 2021 3.980 4.595 3.700 4.220 9,162,405 +0.14(+3.43%)
Oct 26, 2021 4.100 4.080 6,398,211 -0.31(-7.06%)
Oct 25, 2021 6.960 4.390 44,290,700 +0.26(+6.30%)
Oct 22, 2021 4.940 3.910 4.130 142,333,120 +1.21(+41.44%)
Oct 21, 2021 2.700 3.110 2.693 2.920 3,019,708 +0.18(+6.57%)
Oct 20, 2021 2.750 2.800 2.690 2.740 342,092 -0.03(-1.08%)
Oct 19, 2021 2.920 2.980 2.760 2.770 446,178 -0.16(-5.46%)
Oct 18, 2021 2.700 2.960 2.700 2.930 687,534 +0.11(+3.90%)
Oct 15, 2021 2.570 2.950 2.450 2.820 1,550,634 +0.27(+10.59%)
Oct 14, 2021 2.480 2.590 2.400 2.550 748,543 +0.08(+3.24%)
Oct 13, 2021 2.320 2.480 2.300 2.470 646,822 +0.07(+2.92%)
Oct 12, 2021 2.120 2.450 2.100 2.400 1,283,069 +0.28(+13.21%)
Oct 11, 2021 2.250 2.260 2.100 2.120 498,933 -0.13(-5.78%)
Oct 08, 2021 2.300 2.350 2.220 2.250 384,157 -0.08(-3.43%)
Oct 07, 2021 2.310 2.420 2.257 2.330 493,447 +0.05(+2.19%)
Oct 06, 2021 2.400 2.470 2.240 2.280 2,422,904 -0.09(-3.80%)
Oct 05, 2021 2.400 2.490 2.360 2.370 475,483 -0.03(-1.25%)
Oct 04, 2021 2.590 2.650 2.360 2.400 889,828 -0.20(-7.69%)
Oct 01, 2021 2.750 2.820 2.570 2.600 721,481 -0.11(-4.06%)
Sep 30, 2021 2.850 2.870 2.480 2.710 1,720,548 -0.13(-4.58%)
Sep 29, 2021 2.710 3.350 2.570 2.840 5,363,640 +0.13(+4.80%)
Sep 28, 2021 2.820 2.870 2.670 2.710 679,158 -0.17(-5.90%)
Sep 27, 2021 2.820 2.920 2.810 2.880 497,799 +0.07(+2.49%)
Sep 24, 2021 2.860 2.960 2.781 2.810 610,229 -0.09(-3.10%)
Sep 23, 2021 2.950 3.030 2.810 2.900 1,435,740 -0.09(-3.01%)
Sep 22, 2021 3.080 3.380 2.900 2.990 7,183,711 +0.14(+4.91%)
Sep 21, 2021 2.920 3.070 2.770 2.850 806,459 -0.03(-1.04%)
Sep 20, 2021 3.080 3.180 2.850 2.880 1,169,839 -0.32(-10.00%)
Sep 17, 2021 3.310 3.320 3.100 3.200 606,859 -0.13(-3.90%)
Sep 16, 2021 3.300 3.420 3.180 3.330 517,820 +0.03(+0.91%)
Sep 15, 2021 2.980 3.400 2.960 3.300 1,879,590 +0.32(+10.74%)
Sep 14, 2021 3.130 3.220 2.910 2.980 568,244 -0.17(-5.40%)
Sep 13, 2021 3.080 3.260 2.950 3.150 825,716 +0.07(+2.27%)
Sep 10, 2021 3.386 3.386 3.070 3.080 695,172 -0.25(-7.51%)
Sep 09, 2021 3.080 3.448 3.065 3.330 1,042,237 +0.22(+7.07%)
Sep 08, 2021 3.270 3.333 3.030 3.110 1,091,094 -0.18(-5.47%)
Sep 07, 2021 3.450 3.500 3.230 3.290 839,404 -0.09(-2.66%)
Sep 03, 2021 3.370 3.540 3.270 3.380 1,066,669 +0.01(+0.30%)
Sep 02, 2021 3.440 3.570 3.310 3.370 1,106,210 -0.02(-0.59%)
Sep 01, 2021 3.000 3.462 3.000 3.390 2,761,905 +0.39(+13.00%)
Aug 31, 2021 2.830 3.150 2.760 3.000 1,341,068 +0.12(+4.17%)
Aug 30, 2021 2.900 2.910 2.780 2.880 501,471 +0.00(+0.00%)
Aug 27, 2021 2.890 2.961 2.800 2.880 586,502 +0.01(+0.35%)
Aug 26, 2021 2.940 3.130 2.840 2.870 859,186 -0.07(-2.38%)
Aug 25, 2021 2.980 3.070 2.850 2.940 752,394 -0.08(-2.65%)
Aug 24, 2021 2.980 3.200 2.880 3.020 617,040 +0.10(+3.42%)
Aug 23, 2021 2.910 3.020 2.850 2.920 272,900 +0.00(+0.00%)
Aug 20, 2021 2.620 3.090 2.616 2.920 1,323,889 +0.29(+11.03%)
Aug 19, 2021 2.760 2.800 2.620 2.630 486,100 -0.19(-6.74%)
Aug 18, 2021 2.750 2.950 2.700 2.820 671,312 +0.12(+4.44%)
Aug 17, 2021 2.880 2.979 2.630 2.700 715,096 -0.19(-6.57%)
Aug 16, 2021 3.030 3.060 2.850 2.890 468,905 -0.16(-5.25%)
Aug 13, 2021 3.220 3.220 3.020 3.050 554,344 -0.13(-4.09%)
Aug 12, 2021 3.150 3.219 3.070 3.180 412,423 +0.04(+1.27%)
Aug 11, 2021 3.210 3.290 3.070 3.140 783,414 -0.07(-2.18%)
Aug 10, 2021 3.310 3.447 3.210 3.210 1,315,035 -0.08(-2.43%)
Aug 09, 2021 3.260 3.540 3.230 3.290 758,215 +0.01(+0.30%)
Aug 06, 2021 3.350 3.450 3.280 3.280 432,077 -0.15(-4.37%)
Aug 05, 2021 3.280 3.480 3.250 3.430 715,881 +0.10(+3.00%)
Aug 04, 2021 3.420 3.470 3.260 3.330 679,205 -0.10(-2.92%)
Aug 03, 2021 3.640 3.640 3.311 3.430 1,320,847 -0.06(-1.72%)
Aug 02, 2021 3.520 3.640 3.374 3.490 1,313,392 +0.08(+2.35%)
Jul 30, 2021 3.270 3.580 3.240 3.410 1,408,514 +0.04(+1.19%)
Jul 29, 2021 3.250 3.640 3.140 3.370 2,124,626 +0.17(+5.31%)
Jul 28, 2021 3.150 3.380 3.020 3.200 1,129,313 +0.08(+2.56%)
Jul 27, 2021 3.295 3.295 2.930 3.120 1,551,411 -0.03(-0.95%)
Jul 26, 2021 3.330 3.380 3.050 3.150 1,319,023 -0.11(-3.37%)
Jul 23, 2021 3.330 3.490 3.210 3.260 1,311,983 -0.08(-2.40%)
Jul 22, 2021 3.490 3.610 3.330 3.340 1,333,588 -0.29(-7.99%)
Jul 21, 2021 3.870 3.980 3.520 3.630 2,827,336 -0.35(-8.79%)
Jul 20, 2021 3.960 4.160 3.700 3.980 4,815,167 -0.19(-4.56%)
Jul 19, 2021 3.720 4.500 3.490 4.170 26,764,550 +0.98(+30.72%)
Jul 16, 2021 3.410 3.610 3.160 3.190 1,968,586 -0.31(-8.73%)
Jul 15, 2021 3.900 4.100 3.300 3.495 4,528,489 -0.51(-12.84%)
Jul 14, 2021 4.640 5.500 3.950 4.010 14,103,541 -0.59(-12.83%)
Jul 13, 2021 7.150 7.800 4.520 4.600 35,016,320 -0.98(-17.56%)
Jul 12, 2021 4.020 7.400 4.020 5.580 44,188,152 +1.39(+33.17%)
Jul 09, 2021 4.040 4.200 3.574 4.190 2,893,331 -0.15(-3.46%)
Jul 08, 2021 3.430 5.000 3.242 4.340 18,207,648 +1.22(+39.10%)
Jul 07, 2021 3.260 3.300 3.100 3.120 287,580 -0.06(-1.89%)
Jul 06, 2021 3.690 3.690 3.160 3.180 780,144 -0.57(-15.20%)
Jul 02, 2021 3.950 4.040 3.601 3.750 609,759 -0.20(-5.06%)
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.