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

Playtika Holding Corp (NQ: PLTK )

8.510 -0.190 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2023 9.514 9.642 9.480 9.623 789,029 +0.13(+1.35%)
Aug 30, 2023 9.455 9.504 9.376 9.494 788,790 +0.04(+0.42%)
Aug 29, 2023 9.248 9.519 9.174 9.455 882,929 +0.21(+2.24%)
Aug 28, 2023 9.692 9.760 9.169 9.248 1,282,610 -0.40(-4.19%)
Aug 25, 2023 9.839 9.844 9.632 9.652 1,302,662 -0.12(-1.21%)
Aug 24, 2023 9.830 9.859 9.696 9.770 767,263 -0.04(-0.40%)
Aug 23, 2023 9.711 9.864 9.672 9.810 640,758 +0.14(+1.43%)
Aug 22, 2023 9.534 9.741 9.509 9.672 899,374 +0.17(+1.76%)
Aug 21, 2023 9.169 9.514 9.169 9.504 864,362 +0.25(+2.66%)
Aug 18, 2023 9.366 9.470 9.228 9.258 897,269 -0.25(-2.59%)
Aug 17, 2023 9.672 9.706 9.435 9.504 1,176,173 -0.17(-1.73%)
Aug 16, 2023 9.563 9.701 9.524 9.672 876,737 +0.07(+0.72%)
Aug 15, 2023 9.731 9.761 9.509 9.603 1,097,245 -0.21(-2.11%)
Aug 14, 2023 9.632 9.825 9.529 9.810 1,653,088 +0.17(+1.74%)
Aug 11, 2023 9.741 9.800 9.475 9.642 1,215,538 -0.13(-1.31%)
Aug 10, 2023 9.948 9.948 9.647 9.770 2,323,416 -0.09(-0.90%)
Aug 09, 2023 9.859 9.869 9.751 9.859 2,057,844 -0.09(-0.89%)
Aug 08, 2023 10.75 10.82 9.696 9.948 2,144,490 -1.02(-9.26%)
Aug 07, 2023 11.00 11.02 10.71 10.96 1,468,623 -0.06(-0.54%)
Aug 04, 2023 11.26 11.26 10.92 11.02 1,326,173 -0.15(-1.32%)
Aug 03, 2023 11.18 11.23 11.08 11.17 763,576 -0.14(-1.22%)
Aug 02, 2023 11.58 11.58 11.16 11.31 887,757 -0.40(-3.45%)
Aug 01, 2023 11.69 11.73 11.52 11.71 568,114 -0.06(-0.50%)
Jul 31, 2023 11.63 11.90 11.63 11.77 630,788 +0.10(+0.84%)
Jul 28, 2023 12.05 12.14 11.57 11.67 1,586,661 -0.36(-2.95%)
Jul 27, 2023 12.15 12.30 11.97 12.03 1,295,106 -0.06(-0.49%)
Jul 26, 2023 12.03 12.11 11.97 12.09 845,422 -0.08(-0.65%)
Jul 25, 2023 12.34 12.34 12.14 12.17 665,174 +0.14(+1.15%)
Jul 24, 2023 12.08 12.18 11.90 12.03 610,442 -0.05(-0.41%)
Jul 21, 2023 12.31 12.32 12.01 12.08 754,158 -0.12(-0.97%)
Jul 20, 2023 12.08 12.23 12.00 12.20 858,472 +0.01(+0.08%)
Jul 19, 2023 12.36 12.42 12.08 12.19 442,219 -0.08(-0.64%)
Jul 18, 2023 12.30 12.37 12.23 12.26 481,773 -0.12(-0.96%)
Jul 17, 2023 12.37 12.47 12.30 12.38 599,551 +0.02(+0.16%)
Jul 14, 2023 12.48 12.51 12.29 12.36 808,762 -0.14(-1.10%)
Jul 13, 2023 12.66 12.71 12.49 12.50 560,995 -0.03(-0.24%)
Jul 12, 2023 12.64 12.71 12.36 12.53 1,478,542 -0.02(-0.16%)
Jul 11, 2023 12.39 12.65 12.30 12.55 1,419,601 +0.23(+1.84%)
Jul 10, 2023 11.83 12.42 11.80 12.32 1,083,963 +0.49(+4.17%)
Jul 07, 2023 12.10 12.22 11.62 11.83 2,130,580 +0.45(+3.99%)
Jul 06, 2023 11.29 11.43 11.18 11.38 1,006,263 -0.07(-0.60%)
Jul 05, 2023 11.65 11.68 11.40 11.45 639,491 -0.27(-2.27%)
Jul 03, 2023 11.53 11.71 11.50 11.71 400,008 +0.28(+2.41%)
Jun 30, 2023 11.32 11.59 11.29 11.44 1,288,468 +0.20(+1.75%)
Jun 29, 2023 11.28 11.35 11.09 11.24 862,631 -0.06(-0.52%)
Jun 28, 2023 11.60 11.65 11.26 11.30 877,370 -0.39(-3.37%)
Jun 27, 2023 11.46 11.84 11.44 11.69 1,182,155 +0.07(+0.59%)
Jun 26, 2023 11.53 11.80 11.47 11.62 1,112,905 +0.10(+0.85%)
Jun 23, 2023 10.93 11.55 10.85 11.53 5,599,728 +0.41(+3.73%)
Jun 22, 2023 10.75 11.12 10.64 11.11 998,753 +0.36(+3.39%)
Jun 21, 2023 11.02 11.03 10.73 10.75 1,077,165 -0.30(-2.68%)
Jun 20, 2023 11.13 11.16 10.87 11.04 1,426,571 -0.18(-1.58%)
Jun 16, 2023 11.41 11.41 11.09 11.22 6,282,274 -0.10(-0.87%)
Jun 15, 2023 11.03 11.36 11.01 11.32 1,161,608 +0.28(+2.50%)
Jun 14, 2023 11.20 11.20 10.93 11.04 960,709 -0.16(-1.41%)
Jun 13, 2023 11.30 11.32 10.98 11.20 853,707 +0.00(+0.00%)
Jun 12, 2023 11.11 11.25 11.00 11.20 1,197,705 +0.19(+1.70%)
Jun 09, 2023 10.75 11.22 10.75 11.01 1,033,792 +0.33(+3.04%)
Jun 08, 2023 10.03 11.05 9.963 10.69 2,767,795 +0.67(+6.69%)
Jun 07, 2023 10.26 10.31 9.987 10.02 832,422 -0.20(-1.93%)
Jun 06, 2023 9.997 10.23 9.997 10.21 837,804 +0.20(+1.97%)
Jun 05, 2023 9.908 10.10 9.908 10.02 900,737 +0.02(+0.20%)
Jun 02, 2023 9.918 10.05 9.759 9.997 949,482 +0.18(+1.81%)
Jun 01, 2023 9.849 9.968 9.780 9.820 923,714 -0.07(-0.70%)
May 31, 2023 9.721 9.938 9.608 9.889 1,407,671 +0.11(+1.11%)
May 30, 2023 10.07 10.12 9.751 9.780 870,745 -0.18(-1.78%)
May 26, 2023 10.01 10.06 9.859 9.958 674,210 +0.03(+0.30%)
May 25, 2023 9.987 10.03 9.820 9.928 669,354 -0.04(-0.40%)
May 24, 2023 9.859 9.997 9.790 9.968 736,549 +0.04(+0.40%)
May 23, 2023 9.977 10.03 9.830 9.928 1,331,275 -0.12(-1.18%)
May 22, 2023 10.29 10.31 9.987 10.05 1,097,708 -0.25(-2.39%)
May 19, 2023 10.45 10.50 10.25 10.29 610,996 -0.15(-1.42%)
May 18, 2023 10.35 10.48 10.29 10.44 623,517 +0.19(+1.83%)
May 17, 2023 10.21 10.42 10.11 10.25 567,658 +0.06(+0.58%)
May 16, 2023 10.23 10.35 10.12 10.19 699,591 -0.11(-1.05%)
May 15, 2023 10.14 10.36 10.07 10.30 715,339 +0.17(+1.65%)
May 12, 2023 10.13 10.26 10.09 10.14 843,201 -0.01(-0.15%)
May 11, 2023 9.997 10.35 9.997 10.15 1,294,643 +0.13(+1.33%)
May 10, 2023 9.948 10.07 9.810 10.02 872,541 +0.17(+1.70%)
May 09, 2023 10.02 10.12 9.780 9.849 1,038,632 -0.18(-1.77%)
May 08, 2023 10.29 10.41 9.904 10.03 949,439 -0.21(-2.02%)
May 05, 2023 9.997 10.46 9.982 10.23 1,234,871 +0.41(+4.16%)
May 04, 2023 10.50 10.74 9.455 9.825 1,700,990 -0.33(-3.25%)
May 03, 2023 10.06 10.33 9.948 10.15 1,139,831 +0.20(+1.98%)
May 02, 2023 10.11 10.22 9.899 9.958 790,215 -0.25(-2.42%)
May 01, 2023 9.790 10.27 9.701 10.20 971,487 +0.35(+3.50%)
Apr 28, 2023 9.770 9.928 9.199 9.859 2,176,272 -0.95(-8.76%)
Apr 27, 2023 10.86 10.88 10.74 10.81 681,153 +0.11(+1.01%)
Apr 26, 2023 11.02 11.02 10.65 10.70 1,019,031 -0.25(-2.25%)
Apr 25, 2023 11.01 11.05 10.85 10.94 763,064 -0.15(-1.33%)
Apr 24, 2023 11.14 11.23 10.97 11.09 388,999 -0.07(-0.62%)
Apr 21, 2023 11.29 11.39 11.13 11.16 545,053 -0.12(-1.05%)
Apr 20, 2023 11.42 11.59 11.27 11.28 1,075,122 -0.26(-2.22%)
Apr 19, 2023 11.15 11.55 11.15 11.54 779,584 +0.21(+1.83%)
Apr 18, 2023 11.36 11.53 11.22 11.33 863,931 +0.00(+0.00%)
Apr 17, 2023 10.70 11.37 10.67 11.33 867,036 +0.66(+6.14%)
Apr 14, 2023 10.91 11.03 10.64 10.67 1,708,307 -0.32(-2.92%)
Apr 13, 2023 11.18 11.30 10.80 10.99 2,027,675 -0.49(-4.29%)
Apr 12, 2023 11.62 11.62 11.17 11.49 1,957,039 +0.04(+0.34%)
Apr 11, 2023 11.73 11.84 11.21 11.45 2,766,057 -0.30(-2.52%)
Apr 10, 2023 11.37 12.48 11.21 11.74 4,293,793 +0.23(+1.97%)
Apr 06, 2023 11.29 11.68 11.13 11.52 926,895 +0.18(+1.57%)
Apr 05, 2023 11.34 11.35 11.07 11.34 1,782,317 -0.03(-0.26%)
Apr 04, 2023 10.93 11.40 10.93 11.37 1,364,101 +0.38(+3.50%)
Apr 03, 2023 10.99 11.05 10.76 10.98 1,298,449 -0.12(-1.07%)
Mar 31, 2023 10.85 11.17 10.82 11.10 991,042 +0.33(+3.02%)
Mar 30, 2023 10.80 10.99 10.74 10.78 1,118,387 +0.03(+0.28%)
Mar 29, 2023 10.76 10.80 10.53 10.75 1,389,437 +0.08(+0.74%)
Mar 28, 2023 10.67 10.74 10.49 10.67 1,559,829 -0.08(-0.73%)
Mar 27, 2023 10.61 10.87 10.49 10.75 1,305,211 +0.17(+1.58%)
Mar 24, 2023 10.60 10.72 10.38 10.58 1,167,801 -0.10(-0.92%)
Mar 23, 2023 10.36 10.78 10.24 10.68 883,444 +0.50(+4.94%)
Mar 22, 2023 10.78 10.81 10.15 10.17 1,874,074 -0.60(-5.58%)
Mar 21, 2023 10.73 10.91 10.47 10.78 1,503,434 +0.17(+1.58%)
Mar 20, 2023 10.30 10.69 10.22 10.61 988,999 +0.19(+1.80%)
Mar 17, 2023 10.05 10.64 10.05 10.42 1,938,757 +0.23(+2.22%)
Mar 16, 2023 9.879 10.22 9.835 10.19 1,387,586 +0.26(+2.58%)
Mar 15, 2023 9.583 10.04 9.504 9.938 1,117,128 +0.14(+1.41%)
Mar 14, 2023 9.366 9.987 9.332 9.800 1,823,855 +0.68(+7.46%)
Mar 13, 2023 9.189 9.277 8.755 9.120 567,096 +0.13(+1.43%)
Mar 10, 2023 9.139 9.139 8.770 8.992 1,005,709 -0.19(-2.04%)
Mar 09, 2023 9.534 9.662 9.169 9.179 823,905 -0.38(-4.02%)
Mar 08, 2023 9.504 9.632 9.435 9.563 957,825 +0.04(+0.41%)
Mar 07, 2023 9.751 9.908 9.494 9.524 1,026,423 -0.19(-1.93%)
Mar 06, 2023 10.09 10.26 9.662 9.711 1,629,857 -0.35(-3.53%)
Mar 03, 2023 9.751 10.23 9.696 10.07 1,383,478 +0.48(+5.04%)
Mar 02, 2023 9.632 9.790 9.398 9.583 1,822,041 -0.15(-1.52%)
Mar 01, 2023 9.494 9.879 9.435 9.731 1,331,437 +0.27(+2.81%)
Feb 28, 2023 10.46 10.70 9.425 9.465 3,442,870 -0.05(-0.52%)
Feb 27, 2023 9.366 9.593 9.287 9.514 1,819,140 +0.28(+2.99%)
Feb 24, 2023 9.218 9.273 9.095 9.238 1,082,094 -0.19(-1.99%)
Feb 23, 2023 9.366 9.544 9.268 9.425 776,225 -0.09(-0.93%)
Feb 22, 2023 9.455 9.598 9.415 9.514 737,851 +0.08(+0.84%)
Feb 21, 2023 9.534 9.692 9.411 9.435 723,980 -0.32(-3.24%)
Feb 17, 2023 9.751 9.820 9.623 9.751 654,169 -0.17(-1.69%)
Feb 16, 2023 10.06 10.22 9.889 9.918 850,209 -0.40(-3.92%)
Feb 15, 2023 9.770 10.35 9.741 10.32 683,366 +0.54(+5.54%)
Feb 14, 2023 9.692 9.844 9.455 9.780 548,442 +0.03(+0.30%)
Feb 13, 2023 9.692 9.830 9.440 9.751 488,510 +0.09(+0.92%)
Feb 10, 2023 9.908 10.03 9.632 9.662 616,421 -0.40(-4.02%)
Feb 09, 2023 10.33 10.46 10.06 10.07 737,051 -0.03(-0.29%)
Feb 08, 2023 10.32 10.53 10.03 10.10 682,569 -0.31(-2.94%)
Feb 07, 2023 10.12 10.47 10.04 10.40 1,066,540 +0.33(+3.23%)
Feb 06, 2023 10.35 10.39 9.544 10.08 2,320,264 -0.52(-4.93%)
Feb 03, 2023 10.50 10.88 10.28 10.60 1,291,220 -0.15(-1.38%)
Feb 02, 2023 10.66 10.93 10.61 10.75 975,952 +0.35(+3.42%)
Feb 01, 2023 10.24 10.40 10.02 10.39 689,888 +0.05(+0.48%)
Jan 31, 2023 10.02 10.37 9.958 10.34 810,248 +0.31(+3.05%)
Jan 30, 2023 9.948 10.18 9.918 10.04 498,325 -0.09(-0.88%)
Jan 27, 2023 9.879 10.25 9.879 10.13 912,108 -0.04(-0.39%)
Jan 26, 2023 10.32 10.43 10.06 10.16 670,754 -0.09(-0.87%)
Jan 25, 2023 10.20 10.28 10.01 10.25 764,118 -0.16(-1.52%)
Jan 24, 2023 10.43 10.57 10.31 10.41 682,618 -0.15(-1.40%)
Jan 23, 2023 10.09 10.60 10.02 10.56 1,343,922 +0.50(+5.00%)
Jan 20, 2023 9.514 10.18 9.465 10.06 1,434,151 +0.70(+7.48%)
Jan 19, 2023 9.356 9.485 8.873 9.356 1,839,258 -0.12(-1.25%)
Jan 18, 2023 9.711 9.810 9.415 9.475 947,011 -0.19(-1.94%)
Jan 17, 2023 9.455 9.672 9.228 9.662 1,102,157 +0.17(+1.77%)
Jan 13, 2023 9.317 9.519 9.248 9.494 474,871 +0.14(+1.48%)
Jan 12, 2023 9.356 9.396 9.139 9.356 1,410,268 +0.00(+0.00%)
Jan 11, 2023 9.307 9.406 9.179 9.356 668,970 +0.08(+0.85%)
Jan 10, 2023 9.080 9.297 8.977 9.277 637,123 +0.18(+1.95%)
Jan 09, 2023 9.061 9.228 8.992 9.100 573,137 +0.15(+1.65%)
Jan 06, 2023 9.120 9.120 8.794 8.952 595,912 -0.09(-0.98%)
Jan 05, 2023 8.942 9.135 8.913 9.041 968,939 -0.03(-0.33%)
Jan 04, 2023 8.676 9.139 8.587 9.070 1,048,898 +0.56(+6.60%)
Jan 03, 2023 8.479 8.814 8.400 8.508 1,691,841 +0.12(+1.41%)
Dec 30, 2022 8.075 8.420 8.030 8.390 1,023,134 +0.15(+1.79%)
Dec 29, 2022 7.848 8.262 7.730 8.242 858,590 +0.46(+5.96%)
Dec 28, 2022 7.808 7.946 7.744 7.779 759,917 -0.06(-0.75%)
Dec 27, 2022 8.025 8.035 7.794 7.838 894,936 -0.29(-3.52%)
Dec 23, 2022 8.242 8.262 8.030 8.124 625,045 -0.17(-2.02%)
Dec 22, 2022 8.193 8.306 8.060 8.292 673,946 -0.03(-0.36%)
Dec 21, 2022 8.104 8.361 8.025 8.321 1,047,412 +0.21(+2.55%)
Dec 20, 2022 8.085 8.341 8.065 8.114 1,066,896 -0.06(-0.72%)
Dec 19, 2022 8.715 8.715 8.099 8.173 1,056,497 -0.59(-6.75%)
Dec 16, 2022 8.479 8.799 8.386 8.765 2,781,370 +0.22(+2.54%)
Dec 15, 2022 8.755 8.873 8.518 8.548 1,511,862 -0.37(-4.20%)
Dec 14, 2022 8.548 9.144 8.548 8.923 1,341,541 +0.32(+3.67%)
Dec 13, 2022 8.982 9.258 8.553 8.607 1,422,341 +0.25(+2.95%)
Dec 12, 2022 8.420 8.706 8.050 8.361 1,869,196 -0.13(-1.51%)
Dec 09, 2022 8.242 8.494 8.173 8.489 1,490,659 +0.25(+2.99%)
Dec 08, 2022 7.720 8.508 7.700 8.242 1,097,061 -0.09(-1.07%)
Dec 07, 2022 8.272 8.474 8.158 8.331 1,280,227 +0.01(+0.12%)
Dec 06, 2022 8.863 8.888 8.237 8.321 1,222,283 -0.60(-6.74%)
Dec 05, 2022 9.327 9.435 8.873 8.923 783,501 -0.43(-4.64%)
Dec 02, 2022 9.169 9.524 9.120 9.356 867,363 -0.02(-0.21%)
Dec 01, 2022 9.366 9.701 9.307 9.376 944,763 +0.06(+0.63%)
Nov 30, 2022 8.893 9.346 8.824 9.317 3,230,348 +0.44(+5.00%)
Nov 29, 2022 8.883 8.908 8.686 8.873 2,006,448 +0.00(+0.00%)
Nov 28, 2022 8.809 9.061 8.799 8.873 1,084,303 -0.33(-3.54%)
Nov 25, 2022 9.228 9.268 9.120 9.199 214,603 -0.12(-1.27%)
Nov 23, 2022 9.199 9.347 9.090 9.317 680,029 +0.14(+1.50%)
Nov 22, 2022 9.031 9.218 8.819 9.179 835,509 +0.04(+0.43%)
Nov 21, 2022 9.208 9.485 9.075 9.139 843,456 -0.19(-2.01%)
Nov 18, 2022 9.563 9.563 9.164 9.327 977,122 -0.23(-2.37%)
Nov 17, 2022 9.504 9.682 9.406 9.554 800,924 -0.24(-2.42%)
Nov 16, 2022 9.889 9.958 9.711 9.790 863,832 -0.21(-2.07%)
Nov 15, 2022 10.23 10.55 9.963 9.997 903,508 +0.09(+0.90%)
Nov 14, 2022 9.958 10.27 9.861 9.908 1,088,855 -0.18(-1.76%)
Nov 11, 2022 9.583 10.12 9.554 10.09 1,872,789 +0.50(+5.25%)
Nov 10, 2022 8.883 9.593 8.854 9.583 2,566,973 +1.16(+13.82%)
Nov 09, 2022 8.390 8.804 8.272 8.420 1,707,950 -0.08(-0.93%)
Nov 08, 2022 9.642 9.652 8.380 8.499 2,313,719 -1.05(-11.04%)
Nov 07, 2022 9.337 9.632 9.090 9.554 2,067,189 +0.37(+4.08%)
Nov 04, 2022 9.031 9.208 8.794 9.179 1,549,477 +0.34(+3.79%)
Nov 03, 2022 8.854 9.041 8.814 8.844 1,045,835 -0.19(-2.07%)
Nov 02, 2022 9.563 9.563 9.026 9.031 1,146,687 -0.49(-5.18%)
Nov 01, 2022 9.563 9.731 9.465 9.524 944,349 +0.21(+2.22%)
Oct 31, 2022 9.642 9.741 9.287 9.317 851,250 -0.36(-3.77%)
Oct 28, 2022 9.455 9.706 9.267 9.682 1,004,341 +0.10(+1.03%)
Oct 27, 2022 9.800 9.879 9.524 9.583 811,041 -0.16(-1.62%)
Oct 26, 2022 9.820 10.15 9.632 9.741 869,593 -0.11(-1.10%)
Oct 25, 2022 9.376 10.09 9.336 9.849 2,157,227 +0.59(+6.39%)
Oct 24, 2022 9.248 9.337 8.957 9.258 1,753,534 -0.13(-1.37%)
Oct 21, 2022 9.376 9.455 9.105 9.386 1,082,566 -0.21(-2.16%)
Oct 20, 2022 9.406 9.751 9.406 9.593 2,314,963 +0.27(+2.85%)
Oct 19, 2022 9.642 9.711 9.189 9.327 967,322 -0.41(-4.25%)
Oct 18, 2022 10.01 10.10 9.583 9.741 1,126,255 +0.01(+0.10%)
Oct 17, 2022 9.317 9.790 9.179 9.731 1,793,091 +0.76(+8.46%)
Oct 14, 2022 9.366 9.415 8.952 8.972 1,544,354 -0.29(-3.09%)
Oct 13, 2022 9.258 9.558 9.115 9.258 3,353,114 -0.16(-1.68%)
Oct 12, 2022 9.248 9.514 9.184 9.415 2,137,546 -0.35(-3.63%)
Oct 11, 2022 10.01 10.21 9.613 9.770 1,815,873 -0.20(-1.98%)
Oct 10, 2022 10.17 10.25 9.938 9.968 1,081,871 -0.21(-2.03%)
Oct 07, 2022 10.08 10.25 9.948 10.17 3,412,088 -0.05(-0.48%)
Oct 06, 2022 9.869 10.32 9.869 10.22 1,196,611 +0.25(+2.47%)
Oct 05, 2022 9.958 10.10 9.642 9.977 2,943,590 -0.18(-1.75%)
Oct 04, 2022 11.42 11.62 10.07 10.15 8,652,921 +0.35(+3.52%)
Oct 03, 2022 9.534 9.899 9.169 9.810 5,351,562 +0.55(+5.96%)
Sep 30, 2022 9.524 9.632 9.248 9.258 6,064,966 -0.29(-3.00%)
Sep 29, 2022 9.652 10.02 9.277 9.544 3,293,441 -0.27(-2.71%)
Sep 28, 2022 9.425 10.10 9.465 9.810 2,017,039 +0.39(+4.19%)
Sep 27, 2022 9.711 9.918 9.337 9.415 2,149,045 -0.07(-0.73%)
Sep 26, 2022 10.18 10.50 9.455 9.485 3,743,100 -0.69(-6.78%)
Sep 23, 2022 10.61 10.68 10.01 10.17 1,796,456 -0.58(-5.41%)
Sep 22, 2022 10.06 10.84 10.06 10.76 7,538,920 +0.61(+6.02%)
Sep 21, 2022 10.37 10.57 10.04 10.15 4,732,862 -0.15(-1.44%)
Sep 20, 2022 10.08 10.51 9.958 10.29 4,394,624 +0.09(+0.87%)
Sep 19, 2022 9.908 10.25 9.701 10.20 7,722,193 +0.26(+2.58%)
Sep 16, 2022 10.27 10.27 9.839 9.948 6,887,705 -0.49(-4.72%)
Sep 15, 2022 10.29 10.59 10.29 10.44 2,760,595 -0.01(-0.09%)
Sep 14, 2022 10.48 10.67 10.20 10.45 2,853,861 -0.04(-0.38%)
Sep 13, 2022 10.82 10.93 10.43 10.49 1,996,021 -0.74(-6.59%)
Sep 12, 2022 11.35 11.39 10.87 11.23 5,998,086 -0.11(-0.96%)
Sep 09, 2022 10.51 11.41 10.49 11.34 6,073,268 +1.12(+11.00%)
Sep 08, 2022 9.859 10.24 9.814 10.21 1,967,244 +0.23(+2.27%)
Sep 07, 2022 10.15 10.23 9.908 9.987 1,634,284 -0.14(-1.36%)
Sep 06, 2022 10.01 10.31 9.859 10.13 2,599,119 +0.08(+0.79%)
Sep 02, 2022 10.24 10.37 9.977 10.05 1,971,702 -0.03(-0.29%)
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.