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

Lumiradx Ltd (NQ: LMDX )

0.0160 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 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 0.5800 0.6300 0.5480 0.5513 57,176 -0.03(-4.96%)
Apr 27, 2023 0.6300 0.6302 0.5543 0.5801 65,929 -0.02(-3.32%)
Apr 26, 2023 0.6000 0.6400 0.5900 0.6000 44,533 -0.03(-4.76%)
Apr 25, 2023 0.5900 0.7000 0.5500 0.6300 139,998 +0.03(+4.44%)
Apr 24, 2023 0.6665 0.6937 0.5810 0.6032 110,632 -0.08(-11.31%)
Apr 21, 2023 0.7400 0.8000 0.6800 0.6801 86,278 -0.12(-14.99%)
Apr 20, 2023 0.8400 0.8400 0.7200 0.8000 47,680 -0.02(-2.64%)
Apr 19, 2023 0.7700 0.8668 0.7500 0.8217 138,758 +0.03(+4.04%)
Apr 18, 2023 0.7469 0.8200 0.7001 0.7898 96,220 +0.02(+2.57%)
Apr 17, 2023 0.8100 0.8100 0.7007 0.7700 169,342 +0.01(+0.65%)
Apr 14, 2023 0.6200 0.8670 0.6144 0.7650 575,702 +0.19(+33.18%)
Apr 13, 2023 0.5000 0.6054 0.5000 0.5744 504,979 +0.07(+13.20%)
Apr 12, 2023 0.5600 0.5950 0.4990 0.5074 329,000 -0.05(-9.39%)
Apr 11, 2023 0.5900 0.6700 0.5501 0.5600 221,716 -0.01(-1.82%)
Apr 10, 2023 0.6100 0.6502 0.5610 0.5704 283,623 -0.05(-8.30%)
Apr 06, 2023 0.6800 0.6800 0.5202 0.6220 540,770 +0.07(+13.09%)
Apr 05, 2023 0.5200 0.5747 0.5000 0.5500 300,011 +0.04(+7.84%)
Apr 04, 2023 0.5000 0.5972 0.4739 0.5100 458,991 +0.03(+6.25%)
Apr 03, 2023 0.4900 0.5300 0.4651 0.4800 118,751 +0.01(+3.23%)
Mar 31, 2023 0.4663 0.4798 0.4450 0.4650 188,060 -0.01(-3.10%)
Mar 30, 2023 0.5000 0.5200 0.4600 0.4799 253,934 -0.02(-3.62%)
Mar 29, 2023 0.5500 0.5974 0.4500 0.4979 286,235 -0.04(-7.80%)
Mar 28, 2023 0.6018 0.6023 0.5280 0.5400 198,516 -0.06(-10.00%)
Mar 27, 2023 0.6500 0.7000 0.5500 0.6000 265,237 -0.01(-1.64%)
Mar 24, 2023 0.7200 0.7633 0.5900 0.6100 515,210 -0.13(-17.57%)
Mar 23, 2023 0.7900 0.8450 0.7201 0.7400 171,447 -0.03(-3.90%)
Mar 22, 2023 0.8700 0.8700 0.7103 0.7700 484,462 -0.09(-10.47%)
Mar 21, 2023 0.8600 0.9198 0.8010 0.8600 208,467 -0.00(-0.06%)
Mar 20, 2023 0.8701 0.9600 0.8600 0.8605 204,187 -0.04(-4.64%)
Mar 17, 2023 0.8800 0.9621 0.8600 0.9024 181,993 +0.03(+3.72%)
Mar 16, 2023 0.8800 0.9620 0.8501 0.8700 321,566 -0.05(-5.36%)
Mar 15, 2023 1.000 1.000 0.8800 0.9193 184,215 -0.01(-1.15%)
Mar 14, 2023 0.9300 1.030 0.9300 0.9300 168,752 +0.02(+1.64%)
Mar 13, 2023 1.000 1.000 0.8702 0.9150 175,506 -0.02(-1.61%)
Mar 10, 2023 1.000 1.000 0.9300 0.9300 86,337 -0.04(-4.12%)
Mar 09, 2023 1.010 1.040 0.9699 0.9700 467,253 -0.05(-4.90%)
Mar 08, 2023 1.070 1.070 0.9601 1.020 125,371 -0.02(-1.92%)
Mar 07, 2023 1.050 1.120 1.020 1.040 119,169 -0.04(-3.70%)
Mar 06, 2023 1.100 1.100 1.050 1.080 36,097 -0.01(-0.92%)
Mar 03, 2023 1.150 1.150 1.070 1.090 93,089 -0.02(-1.80%)
Mar 02, 2023 1.170 1.180 1.085 1.110 43,740 -0.05(-4.31%)
Mar 01, 2023 1.150 1.170 1.096 1.160 33,176 +0.04(+3.57%)
Feb 28, 2023 1.090 1.190 1.060 1.120 75,324 +0.00(+0.00%)
Feb 27, 2023 1.210 1.210 1.100 1.120 180,603 -0.05(-4.27%)
Feb 24, 2023 1.160 1.170 1.124 1.170 109,037 +0.00(+0.00%)
Feb 23, 2023 1.180 1.190 1.150 1.170 37,576 -0.01(-0.85%)
Feb 22, 2023 1.150 1.200 1.130 1.180 53,628 -0.01(-0.84%)
Feb 21, 2023 1.200 1.200 1.150 1.190 44,982 -0.01(-0.83%)
Feb 17, 2023 1.150 1.200 1.150 1.200 61,723 +0.04(+3.45%)
Feb 16, 2023 1.170 1.200 1.160 1.160 51,924 -0.02(-1.69%)
Feb 15, 2023 1.090 1.200 1.077 1.180 54,400 +0.08(+7.27%)
Feb 14, 2023 1.190 1.190 1.009 1.100 124,250 +0.00(+0.00%)
Feb 13, 2023 1.110 1.150 1.050 1.100 109,403 -0.02(-1.79%)
Feb 10, 2023 1.170 1.207 1.120 1.120 184,731 -0.08(-6.67%)
Feb 09, 2023 1.210 1.210 1.170 1.200 81,837 +0.02(+1.69%)
Feb 08, 2023 1.200 1.230 1.170 1.180 192,715 -0.02(-1.67%)
Feb 07, 2023 1.190 1.230 1.160 1.200 137,202 +0.00(+0.00%)
Feb 06, 2023 1.320 1.330 1.160 1.200 581,612 +0.00(+0.00%)
Feb 03, 2023 1.030 1.300 1.020 1.200 650,646 +0.15(+14.70%)
Feb 02, 2023 0.9900 1.060 0.9411 1.046 228,258 +0.07(+6.77%)
Feb 01, 2023 0.9400 0.9799 0.9200 0.9799 107,546 +0.04(+3.73%)
Jan 31, 2023 0.9300 0.9500 0.9200 0.9447 45,566 +0.01(+1.58%)
Jan 30, 2023 0.9000 0.9500 0.9000 0.9300 151,828 +0.02(+2.45%)
Jan 27, 2023 0.9100 0.9100 0.8700 0.9078 94,703 +0.03(+3.16%)
Jan 26, 2023 0.9219 0.9219 0.8725 0.8800 91,399 -0.01(-1.12%)
Jan 25, 2023 0.9000 0.9100 0.8800 0.8900 115,575 -0.03(-3.34%)
Jan 24, 2023 0.9100 0.9500 0.8911 0.9208 72,218 +0.00(+0.09%)
Jan 23, 2023 0.9587 0.9587 0.8900 0.9200 136,828 +0.03(+3.37%)
Jan 20, 2023 0.9700 0.9900 0.8700 0.8900 197,517 -0.05(-5.31%)
Jan 19, 2023 0.9900 0.9900 0.9399 0.9399 74,361 -0.04(-3.85%)
Jan 18, 2023 0.9936 1.000 0.9377 0.9775 61,069 +0.05(+4.85%)
Jan 17, 2023 0.9011 0.9999 0.9000 0.9323 136,524 +0.04(+4.31%)
Jan 13, 2023 0.9600 1.050 0.8938 0.8938 287,392 -0.06(-5.92%)
Jan 12, 2023 0.9059 1.020 0.9001 0.9500 814,623 +0.05(+5.56%)
Jan 11, 2023 0.9100 0.9500 0.8801 0.9000 429,383 +0.02(+1.83%)
Jan 10, 2023 0.9001 0.9305 0.8838 0.8838 71,097 +0.00(+0.43%)
Jan 09, 2023 0.9200 0.9400 0.8704 0.8800 43,613 -0.02(-2.24%)
Jan 06, 2023 0.9200 0.9400 0.8700 0.9002 351,575 -0.01(-1.08%)
Jan 05, 2023 0.8800 0.9417 0.8800 0.9100 94,481 +0.01(+1.46%)
Jan 04, 2023 0.8801 0.9473 0.8801 0.8969 44,742 +0.01(+0.78%)
Jan 03, 2023 0.9861 0.9861 0.8900 0.8900 56,398 -0.01(-1.11%)
Dec 30, 2022 0.8924 0.9898 0.8645 0.9000 167,850 -0.02(-2.17%)
Dec 29, 2022 0.8510 0.9500 0.8510 0.9200 271,765 +0.02(+2.23%)
Dec 28, 2022 0.8503 0.9486 0.8503 0.8999 195,497 +0.05(+5.87%)
Dec 27, 2022 0.9000 0.9482 0.8200 0.8500 205,911 -0.05(-5.56%)
Dec 23, 2022 0.9800 0.9800 0.8303 0.9000 318,117 -0.04(-4.10%)
Dec 22, 2022 0.9800 0.9900 0.9200 0.9385 64,823 -0.03(-3.36%)
Dec 21, 2022 0.9700 1.000 0.9215 0.9711 148,316 +0.01(+0.76%)
Dec 20, 2022 0.9700 1.000 0.9076 0.9638 245,195 +0.00(+0.40%)
Dec 19, 2022 0.8863 0.9800 0.8502 0.9600 392,092 +0.08(+8.74%)
Dec 16, 2022 0.9314 0.9314 0.8500 0.8828 206,265 -0.04(-4.04%)
Dec 15, 2022 0.9586 0.9976 0.8333 0.9200 282,358 +0.01(+0.77%)
Dec 14, 2022 0.9600 1.020 0.9100 0.9130 247,356 -0.07(-6.84%)
Dec 13, 2022 0.9894 1.049 0.9800 0.9800 125,594 -0.04(-3.92%)
Dec 12, 2022 1.080 1.140 0.9605 1.020 252,971 -0.04(-3.77%)
Dec 09, 2022 1.050 1.140 1.030 1.060 184,361 -0.01(-0.93%)
Dec 08, 2022 1.060 1.140 1.020 1.070 162,023 -0.02(-1.83%)
Dec 07, 2022 1.190 1.230 1.050 1.090 345,571 -0.13(-10.66%)
Dec 06, 2022 1.250 1.300 1.140 1.220 345,002 -0.01(-0.81%)
Dec 05, 2022 1.260 1.350 1.220 1.230 221,354 -0.06(-4.65%)
Dec 02, 2022 1.300 1.370 1.220 1.290 249,195 -0.05(-3.73%)
Dec 01, 2022 1.390 1.425 1.250 1.340 375,102 -0.03(-2.19%)
Nov 30, 2022 1.410 1.450 1.370 1.370 104,525 -0.08(-5.52%)
Nov 29, 2022 1.480 1.490 1.430 1.450 134,661 +0.00(+0.00%)
Nov 28, 2022 1.460 1.485 1.320 1.450 216,726 -0.01(-0.68%)
Nov 25, 2022 1.550 1.570 1.400 1.460 299,176 -0.03(-2.01%)
Nov 23, 2022 1.420 1.610 1.340 1.490 826,282 +0.09(+6.43%)
Nov 22, 2022 1.370 1.460 1.340 1.400 528,605 +0.03(+2.19%)
Nov 21, 2022 1.270 1.400 1.190 1.370 1,898,847 +0.21(+18.10%)
Nov 18, 2022 1.150 1.180 1.100 1.160 1,569,127 +0.05(+4.50%)
Nov 17, 2022 1.100 1.150 1.050 1.110 449,010 +0.01(+0.91%)
Nov 16, 2022 1.140 1.140 0.9812 1.100 1,066,396 +0.02(+1.85%)
Nov 15, 2022 1.140 1.260 1.060 1.080 510,902 -0.02(-1.82%)
Nov 14, 2022 1.050 1.210 1.030 1.100 231,839 +0.04(+3.77%)
Nov 11, 2022 1.030 1.100 1.030 1.060 112,874 -0.01(-0.93%)
Nov 10, 2022 1.040 1.100 1.040 1.070 88,488 -0.03(-2.73%)
Nov 09, 2022 0.9900 1.150 0.9501 1.100 122,011 +0.10(+10.10%)
Nov 08, 2022 1.150 1.150 0.9800 0.9991 389,773 -0.04(-3.93%)
Nov 07, 2022 1.100 1.130 1.000 1.040 424,856 +0.00(+0.00%)
Nov 04, 2022 1.030 1.040 0.9801 1.040 156,469 +0.00(+0.00%)
Nov 03, 2022 0.9900 1.090 0.9800 1.040 33,004 +0.04(+4.00%)
Nov 02, 2022 1.000 1.050 0.9800 1.000 75,812 +0.01(+1.01%)
Nov 01, 2022 1.010 1.010 0.9500 0.9900 89,885 +0.02(+2.53%)
Oct 31, 2022 0.9600 1.000 0.9016 0.9656 129,016 +0.05(+4.96%)
Oct 28, 2022 0.9300 1.000 0.8973 0.9200 139,383 +0.00(+0.14%)
Oct 27, 2022 0.9000 0.9400 0.8800 0.9187 71,715 +0.02(+2.08%)
Oct 26, 2022 0.9180 0.9639 0.8704 0.9000 52,590 +0.02(+1.91%)
Oct 25, 2022 0.8756 0.9529 0.8300 0.8831 77,694 +0.02(+2.69%)
Oct 24, 2022 0.9691 0.9700 0.8300 0.8600 321,297 -0.04(-3.91%)
Oct 21, 2022 0.9000 0.9700 0.8800 0.8950 117,688 -0.04(-4.58%)
Oct 20, 2022 0.9600 1.010 0.9222 0.9380 140,774 -0.05(-5.20%)
Oct 19, 2022 1.020 1.020 0.9447 0.9894 45,489 +0.05(+5.10%)
Oct 18, 2022 0.9649 1.030 0.9100 0.9414 249,023 -0.07(-6.79%)
Oct 17, 2022 1.010 1.040 0.9512 1.010 257,265 +0.00(+0.00%)
Oct 14, 2022 1.020 1.045 0.9796 1.010 211,622 -0.03(-2.88%)
Oct 13, 2022 1.040 1.040 0.9900 1.040 188,807 +0.00(+0.00%)
Oct 12, 2022 0.9280 1.050 0.8468 1.040 420,593 +0.18(+20.93%)
Oct 11, 2022 0.8864 0.9191 0.7711 0.8600 287,922 -0.05(-5.39%)
Oct 10, 2022 0.9996 0.9996 0.8822 0.9090 161,034 -0.06(-6.50%)
Oct 07, 2022 1.040 1.040 0.9500 0.9722 309,122 -0.06(-5.61%)
Oct 06, 2022 0.9700 1.030 0.9400 1.030 342,529 +0.03(+3.31%)
Oct 05, 2022 1.040 1.040 0.9600 0.9970 91,363 -0.06(-5.94%)
Oct 04, 2022 1.020 1.100 0.9900 1.060 499,841 +0.02(+1.92%)
Oct 03, 2022 1.000 1.050 1.000 1.040 118,948 +0.02(+1.96%)
Sep 30, 2022 1.000 1.050 1.000 1.020 145,829 +0.01(+0.99%)
Sep 29, 2022 1.010 1.080 0.9653 1.010 296,492 -0.02(-1.94%)
Sep 28, 2022 0.9700 1.050 0.9500 1.030 235,688 +0.06(+6.19%)
Sep 27, 2022 1.030 1.092 0.9300 0.9700 595,108 -0.09(-8.49%)
Sep 26, 2022 1.110 1.160 1.020 1.060 220,639 -0.10(-8.62%)
Sep 23, 2022 1.120 1.170 1.050 1.160 324,928 -0.01(-0.85%)
Sep 22, 2022 1.280 1.280 1.110 1.170 485,100 -0.09(-7.14%)
Sep 21, 2022 1.260 1.310 1.230 1.260 386,152 -0.04(-3.08%)
Sep 20, 2022 1.300 1.315 1.270 1.300 109,059 -0.03(-2.26%)
Sep 19, 2022 1.380 1.380 1.300 1.330 171,072 -0.04(-2.92%)
Sep 16, 2022 1.490 1.490 1.350 1.370 220,362 -0.11(-7.43%)
Sep 15, 2022 1.440 1.530 1.420 1.480 212,871 +0.04(+2.78%)
Sep 14, 2022 1.380 1.460 1.300 1.440 606,394 +0.11(+8.27%)
Sep 13, 2022 1.370 1.458 1.310 1.330 676,200 -0.21(-13.64%)
Sep 12, 2022 1.680 1.680 1.440 1.540 774,329 -0.11(-6.67%)
Sep 09, 2022 1.670 1.680 1.600 1.650 335,750 -0.01(-0.60%)
Sep 08, 2022 1.670 1.680 1.620 1.660 311,536 +0.03(+1.84%)
Sep 07, 2022 1.590 1.660 1.560 1.630 591,797 +0.05(+3.16%)
Sep 06, 2022 1.500 1.590 1.500 1.580 361,397 +0.09(+6.04%)
Sep 02, 2022 1.410 1.510 1.380 1.490 229,254 +0.06(+4.20%)
Sep 01, 2022 1.360 1.430 1.310 1.430 125,166 +0.08(+5.93%)
Aug 31, 2022 1.410 1.440 1.300 1.350 374,648 -0.02(-1.82%)
Aug 30, 2022 1.360 1.440 1.350 1.375 305,762 -0.01(-1.08%)
Aug 29, 2022 1.390 1.480 1.340 1.390 269,517 +0.03(+2.21%)
Aug 26, 2022 1.350 1.390 1.310 1.360 187,084 -0.01(-0.73%)
Aug 25, 2022 1.330 1.390 1.300 1.370 265,991 +0.05(+3.79%)
Aug 24, 2022 1.290 1.325 1.280 1.320 175,954 +0.02(+1.54%)
Aug 23, 2022 1.300 1.315 1.230 1.300 436,340 -0.01(-0.76%)
Aug 22, 2022 1.310 1.390 1.170 1.310 956,985 +0.05(+3.97%)
Aug 19, 2022 1.230 1.630 1.220 1.260 3,497,555 +0.06(+5.00%)
Aug 18, 2022 1.420 1.470 1.190 1.200 2,352,129 -0.30(-20.00%)
Aug 17, 2022 1.650 1.670 1.500 1.500 631,908 -0.16(-9.64%)
Aug 16, 2022 1.700 1.705 1.620 1.660 395,036 -0.04(-2.35%)
Aug 15, 2022 1.700 1.750 1.560 1.700 495,596 +0.02(+1.19%)
Aug 12, 2022 1.670 1.710 1.610 1.680 295,733 -0.02(-1.18%)
Aug 11, 2022 1.770 1.880 1.680 1.700 779,131 -0.06(-3.41%)
Aug 10, 2022 1.690 1.770 1.650 1.760 1,197,878 +0.07(+4.14%)
Aug 09, 2022 1.760 1.760 1.620 1.690 1,028,053 -0.05(-2.87%)
Aug 08, 2022 1.720 1.820 1.690 1.740 1,300,150 +0.05(+2.96%)
Aug 05, 2022 1.700 1.720 1.610 1.690 402,226 -0.02(-1.17%)
Aug 04, 2022 1.690 1.740 1.640 1.710 1,073,319 +0.06(+3.64%)
Aug 03, 2022 1.620 1.650 1.570 1.650 1,047,752 +0.06(+3.77%)
Aug 02, 2022 1.590 1.609 1.560 1.590 393,022 +0.00(+0.00%)
Aug 01, 2022 1.550 1.620 1.520 1.590 546,882 +0.06(+3.92%)
Jul 29, 2022 1.530 1.590 1.500 1.530 493,049 +0.02(+1.32%)
Jul 28, 2022 1.480 1.530 1.410 1.510 791,216 +0.05(+3.42%)
Jul 27, 2022 1.490 1.550 1.380 1.460 1,129,401 +0.04(+2.82%)
Jul 26, 2022 1.410 1.440 1.360 1.420 858,887 -0.01(-0.70%)
Jul 25, 2022 1.350 1.440 1.340 1.430 1,075,429 +0.03(+2.14%)
Jul 22, 2022 1.410 1.600 1.300 1.400 4,066,926 +0.07(+5.26%)
Jul 21, 2022 1.620 1.700 1.330 1.330 11,267,231 -0.78(-36.97%)
Jul 20, 2022 2.150 2.260 2.080 2.110 365,613 -0.10(-4.52%)
Jul 19, 2022 2.300 2.450 2.050 2.210 795,840 -0.27(-10.89%)
Jul 18, 2022 2.610 2.700 2.410 2.480 506,707 +0.13(+5.53%)
Jul 15, 2022 2.540 2.620 2.110 2.350 728,498 -0.25(-9.62%)
Jul 14, 2022 2.545 2.670 2.400 2.600 65,200 +0.14(+5.69%)
Jul 13, 2022 2.250 2.480 2.250 2.460 22,321 +0.04(+1.65%)
Jul 12, 2022 2.640 2.700 2.180 2.420 137,161 -0.27(-10.04%)
Jul 11, 2022 2.660 2.750 2.620 2.690 24,078 +0.09(+3.46%)
Jul 08, 2022 2.810 2.950 2.600 2.600 92,808 -0.29(-10.03%)
Jul 07, 2022 2.960 3.040 2.810 2.890 75,229 -0.16(-5.25%)
Jul 06, 2022 2.700 3.180 2.670 3.050 65,542 +0.35(+12.96%)
Jul 05, 2022 2.930 2.930 2.670 2.700 71,904 -0.05(-1.82%)
Jul 01, 2022 2.700 2.876 2.610 2.750 61,407 +0.09(+3.38%)
Jun 30, 2022 2.810 2.870 2.600 2.660 92,169 -0.24(-8.28%)
Jun 29, 2022 2.850 2.930 2.800 2.900 54,872 -0.02(-0.68%)
Jun 28, 2022 2.770 3.059 2.770 2.920 86,278 +0.10(+3.55%)
Jun 27, 2022 3.000 3.010 2.750 2.820 91,882 -0.13(-4.41%)
Jun 24, 2022 2.990 3.073 2.910 2.950 58,849 +0.01(+0.34%)
Jun 23, 2022 3.080 3.160 2.800 2.940 85,965 -0.17(-5.47%)
Jun 22, 2022 3.150 3.460 3.060 3.110 49,258 +0.00(+0.00%)
Jun 21, 2022 3.060 3.250 3.060 3.110 23,019 +0.00(+0.00%)
Jun 17, 2022 3.110 3.310 3.020 3.110 91,850 -0.20(-6.04%)
Jun 16, 2022 3.110 3.420 3.055 3.310 81,631 +0.17(+5.41%)
Jun 15, 2022 3.210 3.410 3.000 3.140 201,438 -0.12(-3.68%)
Jun 14, 2022 3.400 3.670 3.250 3.260 108,418 -0.15(-4.40%)
Jun 13, 2022 3.570 3.950 3.200 3.410 80,144 -0.33(-8.82%)
Jun 10, 2022 3.770 4.060 3.700 3.740 64,883 -0.18(-4.59%)
Jun 09, 2022 4.200 4.200 3.800 3.920 92,299 -0.36(-8.41%)
Jun 08, 2022 4.010 4.500 4.010 4.280 187,778 +0.40(+10.31%)
Jun 07, 2022 2.850 4.010 2.670 3.880 190,221 +0.93(+31.53%)
Jun 06, 2022 3.550 3.585 2.830 2.950 108,395 -0.37(-11.14%)
Jun 03, 2022 3.690 3.900 3.320 3.320 188,954 -0.14(-4.05%)
Jun 02, 2022 3.560 3.920 3.440 3.460 72,681 -0.05(-1.42%)
Jun 01, 2022 3.790 3.920 3.500 3.510 59,256 -0.21(-5.65%)
May 31, 2022 3.940 3.950 3.720 3.720 26,566 -0.18(-4.62%)
May 27, 2022 3.950 3.950 3.900 3.900 16,395 -0.03(-0.76%)
May 26, 2022 3.750 4.000 3.750 3.930 89,007 +0.21(+5.65%)
May 25, 2022 3.640 3.950 3.620 3.720 19,698 +0.15(+4.20%)
May 24, 2022 3.790 3.800 3.520 3.570 150,429 -0.21(-5.56%)
May 23, 2022 3.780 4.020 3.780 3.780 44,688 -0.09(-2.33%)
May 20, 2022 3.800 3.950 3.770 3.870 7,931 -0.04(-1.02%)
May 19, 2022 3.680 3.930 3.670 3.910 25,104 +0.23(+6.25%)
May 18, 2022 3.690 3.770 3.540 3.680 19,587 -0.04(-1.08%)
May 17, 2022 3.950 3.950 3.500 3.720 112,175 -0.14(-3.63%)
May 16, 2022 4.000 4.710 3.400 3.860 269,550 -0.02(-0.52%)
May 13, 2022 3.870 3.980 3.760 3.880 26,181 +0.03(+0.78%)
May 12, 2022 3.800 3.850 3.500 3.850 47,810 +0.05(+1.32%)
May 11, 2022 4.000 4.000 3.460 3.800 34,760 -0.06(-1.55%)
May 10, 2022 3.610 4.001 3.458 3.860 127,749 +0.11(+2.93%)
May 09, 2022 3.920 4.193 3.750 3.750 82,132 -0.21(-5.30%)
May 06, 2022 4.190 4.190 3.890 3.960 81,148 -0.14(-3.41%)
May 05, 2022 4.160 4.275 4.100 4.100 31,844 -0.13(-3.07%)
May 04, 2022 4.660 4.690 4.130 4.230 86,727 -0.24(-5.37%)
May 03, 2022 4.430 4.582 4.390 4.470 11,498 +0.04(+0.90%)
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.