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

Koss Cp (NQ: KOSS )

4.790 +0.060 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 7.790 8.500 8.340 71,051 +0.48(+6.11%)
Jan 28, 2022 7.820 8.190 7.660 7.860 97,128 -0.09(-1.13%)
Jan 27, 2022 8.700 9.070 7.860 7.950 150,724 -0.65(-7.56%)
Jan 26, 2022 8.070 10.05 7.750 8.600 1,294,832 +0.97(+12.71%)
Jan 25, 2022 7.980 8.450 7.380 7.630 104,884 -0.49(-6.03%)
Jan 24, 2022 8.260 8.390 7.600 8.120 153,933 -0.62(-7.09%)
Jan 21, 2022 8.830 8.950 8.400 8.740 74,577 -0.22(-2.46%)
Jan 20, 2022 9.140 9.498 8.930 8.960 41,607 -0.18(-1.97%)
Jan 19, 2022 9.400 9.500 9.002 9.140 46,690 -0.24(-2.56%)
Jan 18, 2022 9.460 9.660 9.200 9.380 51,527 -0.30(-3.10%)
Jan 14, 2022 9.680 0 -0.28(-2.81%)
Jan 13, 2022 10.24 10.24 9.890 9.960 41,382 -0.15(-1.48%)
Jan 12, 2022 10.31 10.38 10.05 10.11 49,479 -0.23(-2.22%)
Jan 11, 2022 10.01 10.50 10.01 10.34 38,817 +0.24(+2.38%)
Jan 10, 2022 10.63 10.63 9.890 10.10 123,721 -0.52(-4.90%)
Jan 07, 2022 10.91 11.21 10.30 10.62 168,422 +0.12(+1.14%)
Jan 06, 2022 10.18 10.68 10.07 10.50 172,150 +0.20(+1.94%)
Jan 05, 2022 11.13 11.13 10.26 10.30 72,072 -0.81(-7.29%)
Jan 04, 2022 11.75 11.79 10.81 11.11 122,671 -0.73(-6.17%)
Jan 03, 2022 10.93 13.26 10.89 11.84 509,056 +1.16(+10.86%)
Dec 31, 2021 11.19 11.47 10.66 10.68 142,728 -0.52(-4.64%)
Dec 30, 2021 11.09 11.50 11.04 11.20 131,110 +0.12(+1.08%)
Dec 29, 2021 11.67 11.72 11.03 11.08 80,355 -0.49(-4.24%)
Dec 28, 2021 11.95 12.50 11.45 11.57 156,749 -0.48(-3.98%)
Dec 27, 2021 12.32 12.32 11.90 12.05 52,694 -0.28(-2.27%)
Dec 23, 2021 12.13 12.41 11.95 12.33 71,456 +0.04(+0.33%)
Dec 22, 2021 12.29 12.56 12.28 12.29 46,646 -0.32(-2.54%)
Dec 21, 2021 12.58 12.83 12.34 12.61 48,909 +0.28(+2.27%)
Dec 20, 2021 12.47 12.70 11.88 12.33 63,695 -0.60(-4.64%)
Dec 17, 2021 12.07 13.18 12.00 12.93 143,758 +0.78(+6.42%)
Dec 16, 2021 12.54 12.68 11.91 12.15 46,636 -0.39(-3.11%)
Dec 15, 2021 12.37 12.77 11.86 12.54 69,134 +0.17(+1.37%)
Dec 14, 2021 12.20 12.63 12.09 12.37 93,994 -0.14(-1.12%)
Dec 13, 2021 13.00 13.00 12.32 12.51 88,716 -0.61(-4.65%)
Dec 10, 2021 13.02 13.33 12.84 13.12 89,036 +0.34(+2.66%)
Dec 09, 2021 13.38 13.52 12.78 12.78 67,467 -0.82(-6.03%)
Dec 08, 2021 13.57 15.13 13.40 13.60 490,285 +0.24(+1.80%)
Dec 07, 2021 13.30 13.65 13.12 13.36 101,675 +0.37(+2.85%)
Dec 06, 2021 12.10 13.22 11.71 12.99 227,037 +0.61(+4.93%)
Dec 03, 2021 13.48 13.48 12.19 12.38 155,079 -0.97(-7.27%)
Dec 02, 2021 12.98 13.54 12.85 13.35 191,336 +0.12(+0.91%)
Dec 01, 2021 14.03 14.22 12.90 13.23 177,205 -0.80(-5.70%)
Nov 30, 2021 13.99 14.10 13.65 14.03 123,920 +0.00(+0.00%)
Nov 29, 2021 14.45 14.59 13.89 14.03 87,794 -0.42(-2.91%)
Nov 26, 2021 13.90 14.60 13.80 14.45 160,276 -0.17(-1.16%)
Nov 24, 2021 14.39 14.75 14.28 14.62 76,615 +0.12(+0.83%)
Nov 23, 2021 14.97 15.13 14.14 14.50 186,467 -0.64(-4.23%)
Nov 22, 2021 15.00 15.31 14.61 15.14 227,453 +0.15(+1.00%)
Nov 19, 2021 15.04 15.19 14.80 14.99 152,347 +0.13(+0.87%)
Nov 18, 2021 15.45 15.01 14.84 14.86 171,517 -0.53(-3.44%)
Nov 17, 2021 15.55 15.80 15.32 15.39 132,531 -0.12(-0.77%)
Nov 16, 2021 15.95 15.95 15.39 15.51 199,129 -0.44(-2.76%)
Nov 15, 2021 15.98 16.54 15.77 15.95 374,851 +0.01(+0.06%)
Nov 12, 2021 16.15 16.21 15.71 15.94 107,578 -0.06(-0.38%)
Nov 11, 2021 15.86 16.23 15.85 16.00 119,498 +0.14(+0.88%)
Nov 10, 2021 16.00 15.86 162,919 -0.21(-1.31%)
Nov 09, 2021 16.19 16.33 15.81 16.07 173,769 -0.29(-1.77%)
Nov 08, 2021 16.00 16.75 15.97 16.36 322,666 +0.13(+0.80%)
Nov 05, 2021 16.24 16.51 16.06 16.23 211,320 -0.07(-0.43%)
Nov 04, 2021 16.22 16.48 16.00 16.30 272,212 -0.15(-0.91%)
Nov 03, 2021 16.55 17.93 16.02 16.45 1,126,560 +0.40(+2.49%)
Nov 02, 2021 15.89 16.09 15.45 16.05 583,865 +0.11(+0.69%)
Nov 01, 2021 16.05 16.18 15.60 15.94 618,464 -0.24(-1.48%)
Oct 29, 2021 16.00 16.36 15.89 16.18 210,651 -0.33(-2.00%)
Oct 28, 2021 16.32 16.69 15.98 16.51 416,541 +0.50(+3.12%)
Oct 27, 2021 16.60 16.66 15.97 16.01 162,601 -0.70(-4.19%)
Oct 26, 2021 16.50 16.71 217,435 -0.17(-1.01%)
Oct 25, 2021 16.45 17.05 16.45 16.88 162,257 +0.31(+1.87%)
Oct 22, 2021 16.90 17.05 16.25 16.57 241,312 -0.49(-2.87%)
Oct 21, 2021 17.49 17.75 17.03 17.06 151,123 -0.44(-2.51%)
Oct 20, 2021 17.48 17.78 17.31 17.50 131,207 -0.03(-0.17%)
Oct 19, 2021 17.70 18.09 17.10 17.53 296,368 -0.10(-0.57%)
Oct 18, 2021 17.31 17.79 17.05 17.63 307,491 +0.26(+1.50%)
Oct 15, 2021 17.49 18.27 17.19 17.37 534,822 -0.73(-4.03%)
Oct 14, 2021 18.14 18.45 17.01 18.10 1,695,509 -0.55(-2.95%)
Oct 13, 2021 22.64 22.92 17.86 18.65 12,239,123 -0.53(-2.76%)
Oct 12, 2021 15.61 19.18 15.13 19.18 2,763,756 +3.83(+24.95%)
Oct 11, 2021 15.24 16.08 15.21 15.35 144,378 +0.08(+0.52%)
Oct 08, 2021 15.80 15.80 15.27 15.27 82,540 -0.43(-2.74%)
Oct 07, 2021 15.38 16.20 15.33 15.70 138,420 +0.48(+3.15%)
Oct 06, 2021 15.86 15.98 15.00 15.22 196,846 -0.81(-5.05%)
Oct 05, 2021 16.01 16.43 15.86 16.03 113,023 -0.07(-0.43%)
Oct 04, 2021 16.47 16.47 15.93 16.10 73,350 -0.38(-2.31%)
Oct 01, 2021 16.40 16.70 16.12 16.48 79,752 +0.13(+0.80%)
Sep 30, 2021 16.16 17.54 15.82 16.35 373,141 +0.30(+1.87%)
Sep 29, 2021 16.76 17.00 16.01 16.05 121,622 -0.67(-4.01%)
Sep 28, 2021 16.81 17.17 16.56 16.72 120,812 -0.13(-0.77%)
Sep 27, 2021 16.88 17.44 16.79 16.85 180,659 -0.05(-0.30%)
Sep 24, 2021 17.08 17.09 16.72 16.90 89,437 -0.19(-1.11%)
Sep 23, 2021 17.17 17.55 17.09 17.09 86,198 -0.02(-0.12%)
Sep 22, 2021 17.16 17.40 17.03 17.11 115,884 +0.09(+0.53%)
Sep 21, 2021 17.00 17.27 16.84 17.02 82,534 +0.07(+0.41%)
Sep 20, 2021 17.30 17.60 16.68 16.95 215,846 -0.77(-4.35%)
Sep 17, 2021 18.09 18.26 17.71 17.72 188,919 -0.37(-2.05%)
Sep 16, 2021 17.58 18.24 17.55 18.09 150,112 +0.47(+2.67%)
Sep 15, 2021 17.89 17.94 17.50 17.62 229,715 -0.22(-1.23%)
Sep 14, 2021 18.84 18.90 17.72 17.84 194,574 -0.92(-4.90%)
Sep 13, 2021 18.98 19.28 18.51 18.76 280,129 -0.06(-0.32%)
Sep 10, 2021 19.14 19.71 18.71 18.82 182,260 -0.20(-1.05%)
Sep 09, 2021 18.65 19.32 18.63 19.02 173,281 +0.09(+0.48%)
Sep 08, 2021 19.27 19.27 18.20 18.93 180,357 -0.34(-1.76%)
Sep 07, 2021 18.57 19.56 18.49 19.27 315,480 +0.73(+3.94%)
Sep 03, 2021 18.62 18.84 18.31 18.54 115,620 -0.08(-0.43%)
Sep 02, 2021 18.51 18.80 18.23 18.62 136,498 +0.44(+2.42%)
Sep 01, 2021 18.55 19.16 18.12 18.18 292,787 -0.17(-0.93%)
Aug 31, 2021 18.15 18.65 18.03 18.35 339,849 +0.34(+1.89%)
Aug 30, 2021 18.22 18.48 17.80 18.01 303,938 +0.02(+0.11%)
Aug 27, 2021 17.54 18.21 17.53 17.99 285,531 +0.25(+1.41%)
Aug 26, 2021 18.00 18.85 17.43 17.74 715,985 -0.42(-2.31%)
Aug 25, 2021 19.70 20.14 17.90 18.16 2,078,284 -1.24(-6.39%)
Aug 24, 2021 17.81 20.89 16.81 19.40 3,990,001 +0.82(+4.41%)
Aug 23, 2021 18.00 19.00 17.90 18.58 142,152 +0.65(+3.63%)
Aug 20, 2021 17.83 18.49 17.70 17.93 304,157 -0.14(-0.77%)
Aug 19, 2021 17.94 18.89 17.80 18.07 243,335 +0.01(+0.06%)
Aug 18, 2021 18.38 18.43 17.85 18.06 95,239 +0.16(+0.89%)
Aug 17, 2021 17.90 18.95 17.82 17.90 117,471 -0.21(-1.16%)
Aug 16, 2021 18.28 18.76 17.57 18.11 198,712 -0.54(-2.90%)
Aug 13, 2021 18.60 20.60 18.30 18.65 663,752 -0.05(-0.27%)
Aug 12, 2021 18.40 18.99 18.07 18.70 141,546 +0.06(+0.32%)
Aug 11, 2021 18.15 18.74 17.52 18.64 173,499 +0.29(+1.58%)
Aug 10, 2021 17.50 19.79 17.22 18.35 1,225,922 +1.15(+6.69%)
Aug 09, 2021 17.00 17.67 16.90 17.20 256,486 +0.21(+1.24%)
Aug 06, 2021 17.63 17.67 16.89 16.99 191,428 -0.51(-2.91%)
Aug 05, 2021 16.76 17.96 16.75 17.50 263,907 +0.75(+4.48%)
Aug 04, 2021 17.76 18.64 16.60 16.75 1,076,279 -1.24(-6.89%)
Aug 03, 2021 18.72 18.72 17.94 17.99 118,698 -0.63(-3.38%)
Aug 02, 2021 18.20 18.76 18.13 18.62 73,929 +0.46(+2.53%)
Jul 30, 2021 18.60 19.25 17.92 18.16 106,280 -0.67(-3.56%)
Jul 29, 2021 18.75 19.65 18.64 18.83 173,529 +0.08(+0.43%)
Jul 28, 2021 17.98 19.11 17.83 18.75 122,797 +0.42(+2.29%)
Jul 27, 2021 18.57 18.73 17.60 18.33 125,188 -0.79(-4.13%)
Jul 26, 2021 18.40 19.37 18.37 19.12 158,450 +0.76(+4.14%)
Jul 23, 2021 18.60 18.90 17.84 18.36 148,833 -0.63(-3.32%)
Jul 22, 2021 19.15 19.33 18.64 18.99 76,696 -0.18(-0.94%)
Jul 21, 2021 19.25 19.99 18.82 19.17 153,331 -0.22(-1.13%)
Jul 20, 2021 18.45 19.87 18.09 19.39 321,441 +0.88(+4.75%)
Jul 19, 2021 18.00 18.54 17.08 18.51 249,055 +0.35(+1.93%)
Jul 16, 2021 19.40 19.52 18.03 18.16 240,059 -1.11(-5.76%)
Jul 15, 2021 19.00 19.44 18.52 19.27 152,422 +0.08(+0.42%)
Jul 14, 2021 20.15 20.20 19.17 19.19 152,165 -0.56(-2.84%)
Jul 13, 2021 20.17 20.17 19.70 19.75 108,498 -0.74(-3.61%)
Jul 12, 2021 20.04 20.72 19.80 20.49 179,335 -0.04(-0.19%)
Jul 09, 2021 20.67 20.95 20.20 20.53 150,435 -0.69(-3.25%)
Jul 08, 2021 19.00 21.44 18.70 21.22 359,091 +1.06(+5.26%)
Jul 07, 2021 20.36 20.66 19.31 20.16 264,960 -0.56(-2.70%)
Jul 06, 2021 21.19 21.59 20.35 20.72 246,363 -0.47(-2.22%)
Jul 02, 2021 22.00 22.18 21.02 21.19 269,238 -0.71(-3.24%)
Jul 01, 2021 23.44 23.44 21.72 21.90 631,262 -1.32(-5.68%)
Jun 30, 2021 23.17 23.59 23.00 23.22 452,163 -0.07(-0.30%)
Jun 29, 2021 24.30 24.50 23.05 23.29 470,065 -1.00(-4.12%)
Jun 28, 2021 24.65 26.25 23.84 24.29 904,950 -0.39(-1.58%)
Jun 25, 2021 23.33 26.47 22.67 24.68 1,770,233 +1.19(+5.07%)
Jun 24, 2021 24.49 24.65 23.34 23.49 368,369 -1.29(-5.21%)
Jun 23, 2021 24.00 25.29 23.72 24.78 538,741 +0.78(+3.25%)
Jun 22, 2021 23.17 24.68 22.61 24.00 968,105 +1.25(+5.49%)
Jun 21, 2021 23.50 23.50 21.70 22.75 322,177 -0.07(-0.31%)
Jun 18, 2021 23.30 24.04 22.62 22.82 397,273 -1.08(-4.52%)
Jun 17, 2021 22.82 24.60 22.65 23.90 821,627 +0.70(+3.02%)
Jun 16, 2021 24.00 24.00 22.50 23.20 656,003 -1.21(-4.96%)
Jun 15, 2021 25.12 25.29 23.52 24.41 793,775 -0.87(-3.44%)
Jun 14, 2021 25.54 26.40 24.06 25.28 1,410,559 -0.01(-0.04%)
Jun 11, 2021 24.66 25.70 23.56 25.29 884,039 +0.67(+2.72%)
Jun 10, 2021 25.31 25.95 23.29 24.62 1,269,424 -1.70(-6.46%)
Jun 09, 2021 27.88 29.15 25.58 26.32 2,947,082 -2.01(-7.09%)
Jun 08, 2021 28.82 31.65 26.95 28.33 6,448,508 +0.73(+2.64%)
Jun 07, 2021 27.16 30.86 27.15 27.60 6,770,275 +0.65(+2.41%)
Jun 04, 2021 30.29 31.64 26.67 26.95 3,484,045 -3.88(-12.59%)
Jun 03, 2021 37.55 37.77 28.06 30.83 10,760,964 -9.89(-24.29%)
Jun 02, 2021 26.31 43.92 25.21 40.72 19,395,198 +16.57(+68.61%)
Jun 01, 2021 24.57 25.73 23.30 24.15 3,903,766 +1.08(+4.68%)
May 28, 2021 26.26 28.87 22.30 23.07 7,496,018 +0.25(+1.10%)
May 27, 2021 19.85 23.11 19.36 22.82 6,511,658 +2.14(+10.37%)
May 26, 2021 21.61 22.89 19.91 20.68 8,732,527 -0.11(-0.51%)
May 25, 2021 16.90 21.25 16.75 20.78 5,359,539 +3.87(+22.89%)
May 24, 2021 17.16 17.65 16.59 16.91 1,326,152 -0.24(-1.40%)
May 21, 2021 17.40 17.96 17.00 17.15 368,953 -0.19(-1.10%)
May 20, 2021 17.20 17.69 16.88 17.34 504,122 +0.13(+0.76%)
May 19, 2021 17.61 18.00 16.80 17.21 535,483 -1.03(-5.65%)
May 18, 2021 19.00 19.60 18.12 18.24 1,777,281 -0.56(-2.98%)
May 17, 2021 18.46 19.77 18.11 18.80 2,113,620 +0.25(+1.35%)
May 14, 2021 18.02 18.88 17.22 18.55 1,368,806 +0.30(+1.64%)
May 13, 2021 16.38 20.39 15.58 18.25 5,873,804 +1.93(+11.83%)
May 12, 2021 16.74 16.97 16.02 16.32 192,595 -0.45(-2.68%)
May 11, 2021 16.17 17.30 15.57 16.77 340,793 +0.67(+4.16%)
May 10, 2021 16.97 17.04 16.01 16.10 298,785 -1.12(-6.50%)
May 07, 2021 16.70 17.67 16.70 17.22 276,828 +0.53(+3.18%)
May 06, 2021 17.11 17.27 16.50 16.69 246,805 -0.37(-2.17%)
May 05, 2021 17.97 18.38 17.05 17.06 257,873 -0.90(-5.01%)
May 04, 2021 18.26 18.54 17.11 17.96 322,056 -0.64(-3.44%)
May 03, 2021 19.18 19.18 18.31 18.60 249,216 -0.10(-0.53%)
Apr 30, 2021 18.88 20.49 18.61 18.70 919,200 -0.58(-3.01%)
Apr 29, 2021 19.93 19.93 18.80 19.28 422,631 -0.22(-1.13%)
Apr 28, 2021 19.87 19.99 18.88 19.50 427,893 -0.29(-1.47%)
Apr 27, 2021 20.57 21.50 19.58 19.79 744,841 -0.45(-2.22%)
Apr 26, 2021 18.80 21.49 18.80 20.24 1,815,311 +1.44(+7.66%)
Apr 23, 2021 19.22 19.27 18.73 18.80 263,000 -0.37(-1.93%)
Apr 22, 2021 19.62 19.62 18.60 19.17 439,078 -0.20(-1.03%)
Apr 21, 2021 18.00 19.49 17.53 19.37 499,319 +1.36(+7.55%)
Apr 20, 2021 18.65 18.85 17.80 18.01 275,101 -0.69(-3.69%)
Apr 19, 2021 19.95 20.00 18.70 18.70 510,020 -0.25(-1.32%)
Apr 16, 2021 18.90 19.27 18.41 18.95 397,500 -0.23(-1.20%)
Apr 15, 2021 19.50 19.76 18.86 19.18 528,666 -0.23(-1.18%)
Apr 14, 2021 19.19 21.90 19.05 19.41 2,079,198 +0.01(+0.05%)
Apr 13, 2021 18.90 19.77 18.26 19.40 401,579 +0.31(+1.62%)
Apr 12, 2021 20.23 20.44 18.30 19.09 832,745 -1.20(-5.91%)
Apr 09, 2021 21.57 21.62 19.40 20.29 569,300 -1.23(-5.72%)
Apr 08, 2021 22.20 22.82 21.10 21.52 408,324 +0.08(+0.37%)
Apr 07, 2021 22.90 22.91 21.02 21.44 656,068 -1.24(-5.47%)
Apr 06, 2021 23.20 23.89 22.37 22.68 740,821 -0.38(-1.65%)
Apr 05, 2021 23.20 24.78 22.50 23.06 1,523,399 -0.14(-0.60%)
Apr 01, 2021 22.50 26.90 21.88 23.20 4,722,200 +0.71(+3.16%)
Mar 31, 2021 23.45 23.81 21.74 22.49 1,906,663 -0.36(-1.58%)
Mar 30, 2021 22.66 24.70 21.87 22.85 3,469,627 +1.65(+7.78%)
Mar 29, 2021 22.13 26.50 21.20 21.20 3,387,370 +0.07(+0.33%)
Mar 26, 2021 25.00 25.14 19.50 21.13 4,595,800 -4.67(-18.10%)
Mar 25, 2021 16.00 26.00 15.85 25.80 19,778,788 +9.38(+57.13%)
Mar 24, 2021 20.36 20.55 16.26 16.42 1,387,705 -4.33(-20.87%)
Mar 23, 2021 23.08 25.47 20.40 20.75 1,487,538 -3.05(-12.82%)
Mar 22, 2021 24.93 25.20 23.45 23.80 923,724 -1.70(-6.67%)
Mar 19, 2021 25.45 27.20 23.67 25.50 1,633,800 -0.01(-0.04%)
Mar 18, 2021 28.30 28.49 25.35 25.51 1,587,084 -1.93(-7.03%)
Mar 17, 2021 27.70 29.88 27.00 27.44 3,190,181 +0.74(+2.77%)
Mar 16, 2021 27.44 28.45 26.00 26.70 2,667,074 -2.20(-7.61%)
Mar 15, 2021 30.23 31.98 27.00 28.90 5,018,313 +1.02(+3.66%)
Mar 12, 2021 26.75 33.99 26.10 27.88 16,085,200 +2.66(+10.55%)
Mar 11, 2021 26.99 29.73 24.40 25.22 7,909,028 -5.06(-16.71%)
Mar 10, 2021 24.83 40.48 23.20 30.28 60,239,488 +12.38(+69.16%)
Mar 09, 2021 19.35 20.68 17.08 17.90 5,688,656 -0.95(-5.04%)
Mar 08, 2021 15.54 20.38 15.00 18.85 9,867,030 +4.07(+27.54%)
Mar 05, 2021 15.53 16.13 13.53 14.78 1,900,400 -0.52(-3.40%)
Mar 04, 2021 16.11 17.25 14.91 15.30 2,736,413 -1.62(-9.57%)
Mar 03, 2021 16.93 17.71 16.11 16.92 1,741,387 +0.73(+4.51%)
Mar 02, 2021 17.33 19.41 16.15 16.19 3,678,739 -2.76(-14.56%)
Mar 01, 2021 16.82 20.88 16.00 18.95 8,297,645 +2.24(+13.41%)
Feb 26, 2021 19.10 22.62 16.05 16.71 8,703,600 -4.82(-22.39%)
Feb 25, 2021 32.60 35.05 18.93 21.53 38,202,552 +3.09(+16.76%)
Feb 24, 2021 12.08 20.28 11.88 18.44 10,640,432 +6.54(+54.96%)
Feb 23, 2021 12.88 13.08 11.44 11.90 612,225 -1.41(-10.59%)
Feb 22, 2021 13.90 15.20 13.15 13.31 1,498,916 -0.74(-5.27%)
Feb 19, 2021 13.75 14.22 13.02 14.05 946,100 -0.20(-1.40%)
Feb 18, 2021 13.32 17.70 12.60 14.25 6,529,947 +0.86(+6.42%)
Feb 17, 2021 14.12 14.30 13.15 13.39 535,529 -1.11(-7.66%)
Feb 16, 2021 14.85 14.95 13.31 14.50 1,891,157 -0.28(-1.89%)
Feb 12, 2021 15.17 15.70 14.51 14.78 1,076,200 -1.14(-7.16%)
Feb 11, 2021 16.56 17.16 15.34 15.92 841,972 -1.09(-6.41%)
Feb 10, 2021 17.70 19.00 15.50 17.01 2,402,718 -0.91(-5.08%)
Feb 09, 2021 18.15 18.67 17.51 17.92 1,172,068 -1.08(-5.68%)
Feb 08, 2021 19.47 19.61 17.25 19.00 2,045,607 -0.98(-4.90%)
Feb 05, 2021 17.95 24.49 17.01 19.98 4,844,400 +1.18(+6.28%)
Feb 04, 2021 24.00 24.75 18.30 18.80 2,894,777 -6.79(-26.53%)
Feb 03, 2021 26.75 30.00 23.81 25.59 7,201,890 +5.59(+27.95%)
Feb 02, 2021 26.66 27.00 17.51 20.00 6,635,398 -15.00(-42.86%)
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.