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

Iveda Solutions Inc (NQ: IVDA )

1.350 +0.050 (+3.85%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Apr 28, 2023 9.280 9.600 8.881 9.600 21,355 +0.64(+7.14%)
Apr 27, 2023 9.040 9.593 8.400 8.960 59,325 -0.40(-4.27%)
Apr 26, 2023 9.760 10.16 8.800 9.360 38,634 -0.48(-4.88%)
Apr 25, 2023 10.64 11.12 9.680 9.840 29,133 -0.96(-8.89%)
Apr 24, 2023 12.64 12.80 10.40 10.80 60,272 -1.68(-13.46%)
Apr 21, 2023 13.20 13.60 12.40 12.48 20,306 -0.32(-2.50%)
Apr 20, 2023 12.96 13.91 12.16 12.80 27,053 -0.72(-5.33%)
Apr 19, 2023 13.76 14.00 12.46 13.52 23,004 -0.24(-1.74%)
Apr 18, 2023 14.40 15.20 12.80 13.76 92,930 +0.08(+0.58%)
Apr 17, 2023 12.48 13.99 11.68 13.68 66,351 +1.68(+14.00%)
Apr 14, 2023 11.92 12.80 11.28 12.00 62,792 +0.49(+4.24%)
Apr 13, 2023 10.32 12.24 10.16 11.51 51,559 +1.10(+10.61%)
Apr 12, 2023 10.80 10.80 10.16 10.41 9,695 -0.15(-1.44%)
Apr 11, 2023 9.920 11.12 9.920 10.56 15,551 +0.48(+4.76%)
Apr 10, 2023 10.00 10.32 9.760 10.08 18,405 -0.08(-0.79%)
Apr 06, 2023 9.680 10.56 9.680 10.16 21,053 +0.32(+3.25%)
Apr 05, 2023 10.56 10.64 9.680 9.840 16,958 -0.72(-6.82%)
Apr 04, 2023 11.36 12.32 10.00 10.56 53,325 -0.56(-5.04%)
Apr 03, 2023 10.24 11.44 9.840 11.12 50,464 +0.48(+4.51%)
Mar 31, 2023 9.600 11.20 9.200 10.64 57,947 +1.04(+10.83%)
Mar 30, 2023 9.120 9.960 9.040 9.600 9,890 +0.32(+3.45%)
Mar 29, 2023 9.200 9.839 9.121 9.280 8,791 -0.24(-2.52%)
Mar 28, 2023 9.680 10.56 9.040 9.520 15,339 -0.40(-4.04%)
Mar 27, 2023 8.800 10.63 8.800 9.921 26,018 +0.56(+5.99%)
Mar 24, 2023 9.040 9.519 8.880 9.360 21,348 +0.24(+2.63%)
Mar 23, 2023 10.00 10.16 8.560 9.120 33,565 -1.20(-11.63%)
Mar 22, 2023 10.24 10.81 9.600 10.32 52,396 +0.80(+8.40%)
Mar 21, 2023 8.720 10.31 8.557 9.520 77,946 +0.80(+9.17%)
Mar 20, 2023 8.400 8.958 8.081 8.720 20,189 +0.48(+5.83%)
Mar 17, 2023 8.000 8.480 7.920 8.240 15,828 +0.04(+0.49%)
Mar 16, 2023 8.080 8.320 7.760 8.200 16,388 +0.23(+2.84%)
Mar 15, 2023 8.320 8.400 7.760 7.974 16,976 -0.27(-3.23%)
Mar 14, 2023 7.680 8.560 7.720 8.240 18,186 +0.24(+3.00%)
Mar 13, 2023 8.000 8.379 7.680 8.000 20,907 -0.16(-1.96%)
Mar 10, 2023 8.720 8.800 8.080 8.160 23,849 -0.40(-4.67%)
Mar 09, 2023 8.800 9.014 8.320 8.560 16,906 -0.15(-1.67%)
Mar 08, 2023 8.240 8.960 8.000 8.706 32,164 +0.55(+6.77%)
Mar 07, 2023 8.640 8.799 7.803 8.154 35,473 -0.73(-8.18%)
Mar 06, 2023 9.120 9.520 8.640 8.880 43,304 -0.08(-0.89%)
Mar 03, 2023 8.240 9.200 8.240 8.960 64,616 +1.10(+13.99%)
Mar 02, 2023 7.600 8.160 7.480 7.860 47,872 -0.22(-2.72%)
Mar 01, 2023 8.640 8.800 7.600 8.080 88,124 -0.56(-6.48%)
Feb 28, 2023 10.24 11.12 8.561 8.640 90,942 -1.60(-15.62%)
Feb 27, 2023 11.68 11.68 10.08 10.24 60,316 -1.44(-12.33%)
Feb 24, 2023 10.88 12.46 10.65 11.68 39,162 -0.32(-2.67%)
Feb 23, 2023 12.40 13.04 11.33 12.00 108,925 +0.80(+7.14%)
Feb 22, 2023 10.16 12.00 10.16 11.20 88,648 +1.04(+10.24%)
Feb 21, 2023 11.20 12.64 9.760 10.16 130,198 -1.04(-9.29%)
Feb 17, 2023 13.84 14.78 10.88 11.20 213,115 -3.28(-22.65%)
Feb 16, 2023 19.12 19.52 10.48 14.48 441,644 -5.12(-26.12%)
Feb 15, 2023 22.00 22.20 18.80 19.60 137,770 -2.16(-9.93%)
Feb 14, 2023 20.00 23.28 19.92 21.76 288,787 +1.76(+8.80%)
Feb 13, 2023 18.00 20.40 14.88 20.00 482,139 +3.04(+17.92%)
Feb 10, 2023 15.68 17.52 15.52 16.96 288,156 +2.24(+15.22%)
Feb 09, 2023 16.56 16.56 14.16 14.72 97,595 -1.44(-8.91%)
Feb 08, 2023 16.88 17.20 15.04 16.16 159,782 -0.64(-3.81%)
Feb 07, 2023 13.52 17.28 13.44 16.80 642,357 +3.36(+25.00%)
Feb 06, 2023 10.32 17.92 9.920 13.44 1,582,078 +3.68(+37.70%)
Feb 03, 2023 9.760 10.16 9.040 9.760 124,888 +0.48(+5.17%)
Feb 02, 2023 10.24 10.80 8.400 9.280 147,572 -0.80(-7.94%)
Feb 01, 2023 7.520 11.92 7.560 10.08 1,022,383 +2.53(+33.50%)
Jan 31, 2023 7.680 7.998 7.200 7.550 61,237 -0.21(-2.70%)
Jan 30, 2023 6.400 8.720 6.084 7.760 310,814 +1.12(+16.87%)
Jan 27, 2023 5.879 7.088 5.879 6.640 108,155 +0.72(+12.07%)
Jan 26, 2023 6.240 6.268 5.882 5.925 14,026 -0.13(-2.15%)
Jan 25, 2023 6.080 6.319 5.893 6.055 6,340 -0.18(-2.96%)
Jan 24, 2023 6.240 6.400 5.840 6.240 6,203 +0.16(+2.55%)
Jan 23, 2023 6.160 6.399 6.000 6.085 13,166 +0.00(+0.05%)
Jan 20, 2023 6.344 6.384 5.984 6.082 12,267 -0.10(-1.66%)
Jan 19, 2023 6.552 6.638 5.848 6.184 22,296 -0.17(-2.64%)
Jan 18, 2023 5.920 6.400 5.842 6.352 32,686 +0.44(+7.37%)
Jan 17, 2023 5.920 6.000 5.840 5.916 18,908 +0.09(+1.48%)
Jan 13, 2023 5.920 5.920 5.600 5.830 28,777 +0.14(+2.48%)
Jan 12, 2023 5.440 5.999 5.200 5.689 25,010 +0.30(+5.50%)
Jan 11, 2023 5.040 5.438 4.973 5.392 20,574 +0.47(+9.61%)
Jan 10, 2023 5.040 5.160 4.778 4.919 15,610 -0.08(-1.62%)
Jan 09, 2023 4.800 5.120 4.680 5.000 36,345 +0.35(+7.46%)
Jan 06, 2023 4.879 4.880 4.645 4.653 8,837 -0.22(-4.42%)
Jan 05, 2023 4.800 4.939 4.568 4.868 6,760 -0.08(-1.66%)
Jan 04, 2023 4.880 4.960 4.720 4.950 8,652 +0.23(+4.88%)
Jan 03, 2023 4.800 4.960 4.480 4.720 33,809 +0.28(+6.31%)
Dec 30, 2022 4.508 4.720 4.248 4.440 25,456 -0.16(-3.48%)
Dec 29, 2022 4.880 4.880 4.525 4.600 15,466 -0.20(-4.17%)
Dec 28, 2022 4.800 4.879 4.796 4.800 13,978 +0.00(+0.02%)
Dec 27, 2022 4.560 4.960 4.431 4.799 17,478 +0.16(+3.45%)
Dec 23, 2022 4.800 4.959 4.520 4.639 11,216 -0.13(-2.78%)
Dec 22, 2022 4.660 4.831 4.562 4.772 11,847 -0.01(-0.25%)
Dec 21, 2022 4.800 5.199 4.482 4.784 20,135 +0.02(+0.35%)
Dec 20, 2022 4.800 4.952 4.560 4.767 15,239 -0.03(-0.70%)
Dec 19, 2022 4.808 5.360 4.510 4.801 33,396 -0.32(-6.23%)
Dec 16, 2022 7.360 8.000 4.641 5.120 483,025 -1.75(-25.48%)
Dec 15, 2022 6.240 7.040 5.600 6.870 155,670 +0.61(+9.78%)
Dec 14, 2022 5.920 6.472 5.680 6.258 33,096 +0.50(+8.62%)
Dec 13, 2022 5.600 5.981 5.227 5.762 18,121 +0.16(+2.89%)
Dec 12, 2022 5.417 5.759 5.200 5.600 8,611 +0.18(+3.38%)
Dec 09, 2022 5.620 5.679 5.300 5.417 10,448 -0.17(-2.99%)
Dec 08, 2022 5.080 5.600 5.080 5.584 1,997 +0.09(+1.70%)
Dec 07, 2022 5.103 5.760 4.888 5.490 3,030 -0.09(-1.63%)
Dec 06, 2022 5.580 5.776 5.240 5.582 18,999 +0.08(+1.45%)
Dec 05, 2022 5.007 5.777 4.636 5.502 36,964 +0.97(+21.37%)
Dec 02, 2022 4.400 4.638 4.079 4.533 19,974 +0.24(+5.59%)
Dec 01, 2022 4.400 4.400 4.008 4.293 4,978 -0.11(-2.44%)
Nov 30, 2022 4.400 4.409 4.091 4.400 5,280 +0.14(+3.36%)
Nov 29, 2022 4.480 4.789 4.017 4.257 11,783 -0.54(-11.33%)
Nov 28, 2022 5.120 5.120 4.800 4.801 5,858 -0.28(-5.50%)
Nov 25, 2022 5.322 5.440 4.968 5.080 1,282 +0.01(+0.22%)
Nov 23, 2022 5.440 5.510 5.049 5.069 7,379 -0.15(-2.90%)
Nov 22, 2022 5.200 5.520 5.200 5.220 6,726 +0.02(+0.38%)
Nov 21, 2022 5.200 5.600 5.186 5.200 3,596 -0.34(-6.14%)
Nov 18, 2022 5.359 5.600 5.040 5.540 2,728 +0.18(+3.36%)
Nov 17, 2022 5.120 5.560 5.040 5.360 4,897 -0.08(-1.41%)
Nov 16, 2022 5.520 5.542 5.241 5.437 3,238 +0.08(+1.45%)
Nov 15, 2022 5.600 5.760 5.289 5.359 5,806 -0.39(-6.76%)
Nov 14, 2022 5.600 5.760 5.521 5.748 8,399 +0.15(+2.64%)
Nov 11, 2022 5.600 5.600 5.324 5.600 4,656 +0.24(+4.48%)
Nov 10, 2022 5.600 5.600 5.234 5.360 4,876 +0.12(+2.29%)
Nov 09, 2022 5.360 5.679 5.199 5.240 3,475 -0.10(-1.86%)
Nov 08, 2022 5.457 5.710 5.080 5.339 6,827 +0.06(+1.12%)
Nov 07, 2022 5.600 5.601 5.200 5.280 2,378 -0.32(-5.71%)
Nov 04, 2022 5.600 5.680 5.452 5.600 1,668 +0.16(+2.94%)
Nov 03, 2022 5.680 5.839 5.440 5.440 5,978 -0.20(-3.55%)
Nov 02, 2022 5.600 5.840 5.199 5.640 6,565 +0.10(+1.79%)
Nov 01, 2022 4.960 5.918 4.174 5.541 18,654 +0.60(+12.09%)
Oct 31, 2022 4.761 4.960 4.353 4.943 7,041 +0.41(+9.02%)
Oct 28, 2022 4.416 4.864 4.244 4.534 11,965 +0.02(+0.53%)
Oct 27, 2022 5.120 5.136 4.489 4.510 7,794 -0.37(-7.56%)
Oct 26, 2022 4.889 5.328 4.813 4.879 10,362 -0.56(-10.27%)
Oct 25, 2022 5.280 5.551 4.910 5.438 14,003 +0.01(+0.16%)
Oct 24, 2022 5.813 5.904 4.928 5.429 11,333 -0.48(-8.05%)
Oct 21, 2022 5.794 6.240 5.602 5.904 11,470 -0.08(-1.30%)
Oct 20, 2022 5.914 6.160 5.365 5.982 19,750 +0.07(+1.15%)
Oct 19, 2022 5.600 5.971 5.360 5.914 14,273 +0.27(+4.76%)
Oct 18, 2022 6.400 6.464 5.120 5.645 29,324 -0.36(-5.92%)
Oct 17, 2022 7.201 7.680 5.920 6.000 112,913 -0.32(-5.04%)
Oct 14, 2022 5.920 6.320 5.839 6.318 15,895 +0.44(+7.49%)
Oct 13, 2022 5.044 6.218 5.044 5.878 16,969 +0.83(+16.38%)
Oct 12, 2022 5.045 5.280 4.805 5.051 2,115 -0.15(-2.86%)
Oct 11, 2022 4.801 5.359 4.801 5.200 3,360 +0.16(+3.19%)
Oct 10, 2022 4.992 5.587 4.801 5.039 9,043 +0.02(+0.38%)
Oct 07, 2022 5.360 5.532 4.960 5.020 6,752 +0.07(+1.37%)
Oct 06, 2022 4.880 5.119 4.750 4.952 1,658 +0.05(+0.95%)
Oct 05, 2022 4.960 5.183 4.657 4.906 5,737 +0.19(+4.04%)
Oct 04, 2022 4.959 4.959 4.413 4.715 2,741 +0.40(+9.15%)
Oct 03, 2022 5.280 5.280 4.320 4.320 4,007 -0.88(-16.92%)
Sep 30, 2022 4.879 5.360 4.879 5.200 1,725 +0.32(+6.57%)
Sep 29, 2022 5.360 5.360 4.400 4.879 3,947 -0.48(-8.97%)
Sep 28, 2022 4.160 5.800 4.159 5.360 5,659 +1.04(+24.19%)
Sep 27, 2022 4.400 4.390 4.160 4.316 1,557 -0.20(-4.33%)
Sep 26, 2022 4.160 4.981 4.088 4.511 18,769 +0.26(+6.04%)
Sep 23, 2022 4.880 5.323 3.760 4.254 13,277 -0.55(-11.37%)
Sep 22, 2022 6.000 6.006 4.800 4.800 7,385 -0.96(-16.67%)
Sep 21, 2022 6.081 6.358 5.760 5.760 1,527 -0.28(-4.64%)
Sep 20, 2022 6.400 6.478 5.689 6.040 6,054 -0.03(-0.55%)
Sep 19, 2022 7.360 7.360 6.074 6.074 8,850 -1.27(-17.30%)
Sep 16, 2022 6.880 7.680 6.880 7.344 4,962 +0.18(+2.54%)
Sep 15, 2022 7.000 7.879 6.961 7.162 5,134 +0.28(+4.09%)
Sep 14, 2022 7.280 7.440 6.480 6.881 3,860 -0.36(-4.94%)
Sep 13, 2022 6.880 7.378 6.880 7.238 1,031 -0.20(-2.71%)
Sep 12, 2022 7.487 7.599 7.280 7.440 1,353 +0.02(+0.31%)
Sep 09, 2022 7.388 7.486 6.962 7.417 2,777 +0.22(+3.01%)
Sep 08, 2022 7.600 7.984 7.040 7.200 5,001 -0.30(-4.05%)
Sep 07, 2022 7.785 7.785 7.200 7.504 4,378 -0.31(-3.94%)
Sep 06, 2022 8.400 8.400 7.040 7.812 10,809 -0.59(-7.00%)
Sep 02, 2022 8.720 8.880 8.400 8.400 2,480 -0.24(-2.78%)
Sep 01, 2022 9.520 9.680 8.000 8.640 20,150 -1.12(-11.48%)
Aug 31, 2022 9.920 9.963 9.440 9.760 6,980 +0.08(+0.83%)
Aug 30, 2022 9.600 9.760 9.440 9.680 3,579 +0.08(+0.83%)
Aug 29, 2022 9.200 9.999 9.200 9.600 10,823 +0.16(+1.69%)
Aug 26, 2022 9.520 10.08 9.280 9.440 2,546 -0.08(-0.84%)
Aug 25, 2022 9.200 10.16 9.200 9.520 14,527 +0.24(+2.59%)
Aug 24, 2022 9.520 9.761 9.209 9.280 11,612 -0.32(-3.33%)
Aug 23, 2022 9.680 10.00 9.600 9.600 2,687 +0.00(+0.00%)
Aug 22, 2022 10.08 10.08 9.600 9.600 3,478 -0.08(-0.83%)
Aug 19, 2022 10.16 10.32 9.600 9.680 4,747 -0.24(-2.42%)
Aug 18, 2022 10.88 10.96 9.920 9.920 6,666 -0.56(-5.34%)
Aug 17, 2022 10.32 11.04 10.16 10.48 6,863 +0.40(+3.97%)
Aug 16, 2022 9.920 10.40 9.760 10.08 9,436 +0.08(+0.80%)
Aug 15, 2022 9.600 10.80 9.600 10.00 21,542 +0.32(+3.31%)
Aug 12, 2022 10.48 10.48 9.360 9.680 16,024 -0.32(-3.20%)
Aug 11, 2022 10.56 10.80 9.840 10.00 16,602 -0.88(-8.09%)
Aug 10, 2022 10.80 11.04 10.00 10.88 24,059 -0.32(-2.86%)
Aug 09, 2022 12.40 12.88 10.16 11.20 113,659 -3.04(-21.35%)
Aug 08, 2022 12.64 17.04 12.08 14.24 2,335,023 +3.60(+33.83%)
Aug 05, 2022 10.00 11.60 9.440 10.64 35,058 +0.00(+0.00%)
Aug 04, 2022 10.72 12.32 9.464 10.64 20,751 +0.56(+5.56%)
Aug 03, 2022 10.08 10.13 9.727 10.08 5,356 +0.00(+0.00%)
Aug 02, 2022 9.840 10.32 9.121 10.08 5,547 -0.16(-1.56%)
Aug 01, 2022 9.840 10.24 9.520 10.24 2,495 +0.48(+4.92%)
Jul 29, 2022 9.520 10.00 9.201 9.760 4,971 +0.24(+2.52%)
Jul 28, 2022 9.040 9.520 8.880 9.520 2,879 -0.08(-0.83%)
Jul 27, 2022 9.600 10.32 8.720 9.600 10,445 +0.08(+0.84%)
Jul 26, 2022 8.960 9.600 8.640 9.520 14,765 +0.44(+4.85%)
Jul 25, 2022 9.200 9.280 8.880 9.080 737 -0.20(-2.16%)
Jul 22, 2022 9.040 9.600 8.880 9.280 2,342 +0.00(+0.00%)
Jul 21, 2022 9.200 9.600 9.200 9.280 1,368 -0.16(-1.69%)
Jul 20, 2022 9.440 9.533 9.040 9.440 1,945 -0.16(-1.67%)
Jul 19, 2022 9.680 9.760 9.440 9.600 1,060 +0.00(+0.00%)
Jul 18, 2022 9.600 9.760 9.360 9.600 1,875 -0.24(-2.44%)
Jul 15, 2022 9.768 9.955 9.520 9.840 1,048 -0.08(-0.81%)
Jul 14, 2022 9.680 10.00 9.360 9.920 4,772 +0.08(+0.81%)
Jul 13, 2022 9.760 10.00 9.680 9.840 927 -0.08(-0.81%)
Jul 12, 2022 9.680 10.00 9.680 9.920 910 +0.08(+0.81%)
Jul 11, 2022 10.00 10.00 9.760 9.840 1,320 -0.32(-3.15%)
Jul 08, 2022 10.48 10.81 10.11 10.16 2,820 -0.24(-2.31%)
Jul 07, 2022 10.24 11.02 10.00 10.40 1,282 +0.56(+5.69%)
Jul 06, 2022 10.32 11.00 9.760 9.840 3,222 -0.56(-5.38%)
Jul 05, 2022 11.60 11.60 10.32 10.40 3,074 -0.80(-7.14%)
Jul 01, 2022 10.24 11.60 10.24 11.20 369 +0.64(+6.06%)
Jun 30, 2022 10.96 11.28 10.00 10.56 3,575 -1.04(-8.97%)
Jun 29, 2022 12.00 12.00 10.88 11.60 1,411 -0.56(-4.61%)
Jun 28, 2022 11.60 12.40 10.56 12.16 8,830 +2.00(+19.69%)
Jun 27, 2022 9.680 11.27 9.680 10.16 6,490 +0.56(+5.83%)
Jun 24, 2022 9.840 10.04 9.520 9.600 4,349 -0.16(-1.64%)
Jun 23, 2022 9.760 10.78 9.760 9.760 697 -0.32(-3.17%)
Jun 22, 2022 10.24 10.56 10.08 10.08 1,237 -0.24(-2.33%)
Jun 21, 2022 10.16 11.07 10.16 10.32 1,508 +0.24(+2.38%)
Jun 17, 2022 11.60 12.00 10.08 10.08 3,976 -1.52(-13.10%)
Jun 16, 2022 12.48 12.48 10.96 11.60 1,799 +0.24(+2.11%)
Jun 15, 2022 11.12 12.64 10.40 11.36 3,342 -0.32(-2.74%)
Jun 14, 2022 11.60 12.40 11.04 11.68 2,055 -0.24(-2.01%)
Jun 13, 2022 12.64 13.20 11.84 11.92 2,790 -2.00(-14.37%)
Jun 10, 2022 13.44 14.00 12.08 13.92 5,186 +0.48(+3.57%)
Jun 09, 2022 12.80 13.52 11.70 13.44 6,918 +1.76(+15.07%)
Jun 08, 2022 13.28 13.28 11.36 11.68 3,370 -0.32(-2.67%)
Jun 07, 2022 12.00 12.00 10.64 12.00 4,015 +0.16(+1.35%)
Jun 06, 2022 12.40 12.80 11.76 11.84 3,986 -0.96(-7.50%)
Jun 03, 2022 13.60 13.68 11.98 12.80 3,599 -0.72(-5.33%)
Jun 02, 2022 12.40 13.60 12.16 13.52 6,405 +1.76(+14.97%)
Jun 01, 2022 11.28 12.40 11.28 11.76 1,222 -0.24(-2.00%)
May 31, 2022 11.52 12.35 11.52 12.00 2,906 -0.08(-0.66%)
May 27, 2022 11.52 12.61 10.92 12.08 1,032 +0.16(+1.34%)
May 26, 2022 10.08 12.88 10.08 11.92 8,046 +0.86(+7.80%)
May 25, 2022 10.80 11.76 10.80 11.06 3,108 -0.15(-1.33%)
May 24, 2022 11.44 12.32 11.20 11.21 1,857 -0.55(-4.70%)
May 23, 2022 10.64 12.23 10.64 11.76 7,140 -0.24(-2.00%)
May 20, 2022 10.48 12.04 10.48 12.00 11,563 +1.28(+11.94%)
May 19, 2022 11.36 11.60 10.72 10.72 6,174 -0.88(-7.59%)
May 18, 2022 12.40 12.56 9.920 11.60 12,462 +1.36(+13.28%)
May 17, 2022 10.40 10.40 9.760 10.24 3,530 +0.56(+5.79%)
May 16, 2022 10.16 10.24 9.600 9.680 3,859 -0.23(-2.34%)
May 13, 2022 8.561 10.32 8.561 9.912 7,173 +1.35(+15.79%)
May 12, 2022 8.720 8.720 8.150 8.560 2,471 -0.40(-4.46%)
May 11, 2022 9.680 9.680 7.767 8.960 19,984 -0.80(-8.20%)
May 10, 2022 10.96 10.96 9.120 9.760 16,006 -0.72(-6.87%)
May 09, 2022 12.00 12.20 10.40 10.48 11,658 -1.52(-12.67%)
May 06, 2022 12.24 12.32 11.84 12.00 5,508 -0.16(-1.32%)
May 05, 2022 13.68 13.68 11.76 12.16 31,602 -1.60(-11.63%)
May 04, 2022 13.84 14.40 12.72 13.76 36,455 +1.28(+10.26%)
May 03, 2022 12.40 12.63 12.24 12.48 7,692 -0.08(-0.64%)
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.