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

(NY: NOTE )

1.370 +0.100 (+7.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.620 1.650 1.461 1.650 981,694 +0.08(+5.10%)
Feb 28, 2024 1.770 1.805 1.540 1.570 992,362 -0.15(-8.72%)
Feb 27, 2024 1.620 1.750 1.579 1.720 937,241 +0.11(+6.83%)
Feb 26, 2024 1.680 1.740 1.520 1.610 1,027,016 -0.06(-3.59%)
Feb 23, 2024 1.750 1.750 1.610 1.670 804,558 -0.04(-2.34%)
Feb 22, 2024 1.610 1.750 1.607 1.710 534,992 +0.12(+7.55%)
Feb 21, 2024 1.760 1.780 1.570 1.590 703,950 -0.17(-9.66%)
Feb 20, 2024 1.760 1.830 1.630 1.760 872,901 +0.07(+4.14%)
Feb 16, 2024 1.490 1.755 1.475 1.690 1,745,583 +0.22(+14.97%)
Feb 15, 2024 1.430 1.540 1.400 1.470 584,927 +0.05(+3.52%)
Feb 14, 2024 1.410 1.545 1.370 1.420 470,887 +0.02(+1.43%)
Feb 13, 2024 1.560 1.580 1.400 1.400 603,748 -0.20(-12.50%)
Feb 12, 2024 1.500 1.650 1.500 1.600 806,498 +0.12(+8.11%)
Feb 09, 2024 1.530 1.600 1.450 1.480 607,557 -0.05(-3.27%)
Feb 08, 2024 1.460 1.545 1.440 1.530 659,472 +0.10(+6.99%)
Feb 07, 2024 1.400 1.460 1.250 1.430 971,403 +0.02(+1.42%)
Feb 06, 2024 1.470 1.545 1.410 1.410 1,071,943 -0.05(-3.42%)
Feb 05, 2024 1.400 1.550 1.400 1.460 1,490,152 +0.02(+1.39%)
Feb 02, 2024 1.260 1.460 1.260 1.440 2,081,165 +0.16(+12.50%)
Feb 01, 2024 1.280 1.310 1.210 1.280 917,447 +0.04(+3.23%)
Jan 31, 2024 1.150 1.320 1.150 1.240 2,312,618 +0.11(+9.73%)
Jan 30, 2024 1.060 1.155 1.020 1.130 537,745 +0.06(+5.61%)
Jan 29, 2024 1.090 1.100 1.020 1.070 425,243 -0.02(-1.83%)
Jan 26, 2024 1.120 1.120 1.040 1.090 396,435 -0.01(-0.91%)
Jan 25, 2024 1.060 1.150 1.060 1.100 626,253 +0.05(+4.76%)
Jan 24, 2024 1.090 1.100 1.030 1.050 393,989 -0.02(-1.87%)
Jan 23, 2024 0.9500 1.090 0.9500 1.070 1,210,847 +0.13(+13.83%)
Jan 22, 2024 0.9300 0.9500 0.8811 0.9400 615,713 +0.04(+4.48%)
Jan 19, 2024 0.9697 0.9697 0.8700 0.8997 536,435 -0.04(-4.35%)
Jan 18, 2024 0.9250 0.9812 0.8712 0.9406 492,884 +0.04(+4.79%)
Jan 17, 2024 0.9371 0.9460 0.8713 0.8976 537,388 -0.05(-4.94%)
Jan 16, 2024 1.010 1.050 0.9400 0.9442 958,381 -0.07(-6.51%)
Jan 12, 2024 1.000 1.040 0.9390 1.010 679,292 +0.06(+6.28%)
Jan 11, 2024 0.9500 0.9800 0.9423 0.9503 433,145 +0.01(+1.20%)
Jan 10, 2024 1.030 1.040 0.9201 0.9390 1,265,211 -0.09(-8.83%)
Jan 09, 2024 1.070 1.070 1.020 1.030 375,363 -0.03(-2.83%)
Jan 08, 2024 1.020 1.105 1.000 1.060 689,140 +0.05(+4.95%)
Jan 05, 2024 1.010 1.030 1.010 1.010 414,708 -0.01(-0.98%)
Jan 04, 2024 1.030 1.040 1.000 1.020 349,839 -0.02(-1.92%)
Jan 03, 2024 1.040 1.060 0.9864 1.040 1,094,063 -0.01(-0.95%)
Jan 02, 2024 1.140 1.150 1.050 1.050 602,807 -0.09(-7.89%)
Dec 29, 2023 1.230 1.260 1.120 1.140 680,646 -0.08(-6.56%)
Dec 28, 2023 1.270 1.280 1.200 1.220 892,071 -0.06(-4.69%)
Dec 27, 2023 1.300 1.315 1.250 1.280 545,055 -0.02(-1.54%)
Dec 26, 2023 1.170 1.340 1.170 1.300 765,881 +0.10(+8.33%)
Dec 22, 2023 1.160 1.210 1.130 1.200 651,668 +0.03(+2.56%)
Dec 21, 2023 1.150 1.185 1.120 1.170 945,330 +0.07(+6.36%)
Dec 20, 2023 1.050 1.170 1.015 1.100 1,933,989 +0.06(+5.77%)
Dec 19, 2023 1.050 1.070 0.9950 1.040 1,085,907 +0.02(+1.96%)
Dec 18, 2023 1.060 1.060 1.010 1.020 795,785 -0.03(-2.86%)
Dec 15, 2023 1.180 1.190 1.050 1.050 1,199,008 -0.12(-10.26%)
Dec 14, 2023 1.210 1.290 1.110 1.170 1,139,776 -0.01(-0.85%)
Dec 13, 2023 1.070 1.180 1.030 1.180 818,822 +0.08(+7.27%)
Dec 12, 2023 1.220 1.220 1.060 1.100 1,044,012 -0.10(-8.33%)
Dec 11, 2023 1.330 1.330 1.190 1.200 995,329 -0.13(-9.77%)
Dec 08, 2023 1.180 1.420 1.160 1.330 1,305,971 +0.13(+10.83%)
Dec 07, 2023 1.190 1.210 1.070 1.200 1,049,996 +0.01(+0.84%)
Dec 06, 2023 1.170 1.300 1.170 1.190 801,896 +0.03(+2.59%)
Dec 05, 2023 1.110 1.230 1.070 1.160 756,460 +0.02(+1.75%)
Dec 04, 2023 1.040 1.180 1.020 1.140 1,160,356 +0.08(+7.55%)
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.