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

Smiledirectclub Inc (NQ: SDC )

0.0750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 3, 2023 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 (%)
Dec 31, 2020 11.94 11.94 11.94 2,806,763 -0.27(-2.21%)
Dec 30, 2020 12.11 12.54 12.09 12.21 2,806,763 +0.09(+0.74%)
Dec 29, 2020 12.32 12.59 11.88 12.12 3,782,541 -0.25(-2.02%)
Dec 28, 2020 13.58 13.60 12.12 12.37 7,590,246 -1.06(-7.89%)
Dec 24, 2020 13.73 13.73 13.11 13.43 2,116,200 -0.15(-1.10%)
Dec 23, 2020 13.52 13.92 13.33 13.58 3,278,914 +0.15(+1.12%)
Dec 22, 2020 13.58 14.14 13.26 13.43 6,274,373 -0.40(-2.89%)
Dec 21, 2020 11.91 13.88 11.88 13.83 14,771,199 +1.73(+14.30%)
Dec 18, 2020 11.73 12.26 11.58 12.10 5,246,100 +0.36(+3.07%)
Dec 17, 2020 11.47 11.79 11.41 11.74 2,610,319 +0.24(+2.09%)
Dec 16, 2020 11.55 11.58 11.20 11.50 2,466,063 -0.06(-0.52%)
Dec 15, 2020 11.30 11.68 11.13 11.56 2,485,183 +0.30(+2.66%)
Dec 14, 2020 11.84 11.85 11.21 11.26 3,420,399 -0.25(-2.17%)
Dec 11, 2020 11.88 12.10 11.42 11.51 3,418,100 -0.47(-3.92%)
Dec 10, 2020 11.32 12.11 11.12 11.98 5,330,707 +0.53(+4.63%)
Dec 09, 2020 11.36 11.76 11.21 11.45 4,534,412 +0.23(+2.05%)
Dec 08, 2020 11.33 11.81 11.12 11.22 5,520,442 +0.35(+3.22%)
Dec 07, 2020 11.16 11.36 10.75 10.87 4,655,794 -0.30(-2.69%)
Dec 04, 2020 11.52 11.59 11.10 11.17 3,684,000 -0.31(-2.70%)
Dec 03, 2020 11.96 12.22 11.43 11.48 4,572,827 -0.46(-3.85%)
Dec 02, 2020 11.85 12.07 11.41 11.94 3,672,194 +0.12(+1.02%)
Dec 01, 2020 12.58 12.59 11.78 11.82 5,071,416 -0.48(-3.90%)
Nov 30, 2020 12.20 12.81 11.92 12.30 8,858,214 +0.12(+0.99%)
Nov 27, 2020 12.09 12.27 11.87 12.18 2,098,800 +0.08(+0.66%)
Nov 25, 2020 11.96 12.49 11.63 12.10 4,878,800 +0.07(+0.58%)
Nov 24, 2020 11.73 12.19 11.33 12.03 12,220,428 -0.45(-3.61%)
Nov 23, 2020 11.23 12.60 11.21 12.48 10,585,292 +1.57(+14.39%)
Nov 20, 2020 11.13 11.27 10.58 10.91 5,588,100 -0.16(-1.45%)
Nov 19, 2020 11.25 11.60 10.85 11.07 7,989,728 -0.21(-1.86%)
Nov 18, 2020 10.31 11.75 10.04 11.28 14,972,410 +1.03(+10.05%)
Nov 17, 2020 9.650 10.44 9.050 10.25 18,222,944 +0.29(+2.91%)
Nov 16, 2020 9.670 10.03 9.390 9.960 14,784,902 +0.55(+5.84%)
Nov 13, 2020 9.690 9.960 9.345 9.410 7,367,800 -0.08(-0.84%)
Nov 12, 2020 9.790 9.840 9.360 9.490 4,542,792 -0.31(-3.16%)
Nov 11, 2020 9.970 10.06 9.520 9.800 4,772,783 -0.12(-1.21%)
Nov 10, 2020 10.12 10.40 9.820 9.920 4,740,722 -0.13(-1.29%)
Nov 09, 2020 10.68 11.23 9.970 10.05 6,457,034 -0.05(-0.50%)
Nov 06, 2020 10.05 10.54 9.881 10.10 3,645,600 -0.05(-0.49%)
Nov 05, 2020 9.850 10.33 9.770 10.15 4,485,734 +0.56(+5.84%)
Nov 04, 2020 9.540 9.890 9.440 9.590 4,185,988 +0.20(+2.13%)
Nov 03, 2020 9.070 9.640 9.040 9.390 6,124,278 +0.45(+5.03%)
Nov 02, 2020 9.110 9.370 8.860 8.940 5,873,209 +0.04(+0.45%)
Oct 30, 2020 9.220 9.310 8.633 8.900 7,942,300 -0.39(-4.20%)
Oct 29, 2020 9.450 9.700 9.160 9.290 4,115,414 -0.13(-1.38%)
Oct 28, 2020 9.460 9.710 9.210 9.420 5,149,096 -0.43(-4.37%)
Oct 27, 2020 10.25 10.41 9.670 9.850 6,117,059 -0.34(-3.34%)
Oct 26, 2020 11.15 11.19 10.10 10.19 8,894,137 -1.17(-10.30%)
Oct 23, 2020 12.20 12.28 11.30 11.36 7,118,000 -0.75(-6.19%)
Oct 22, 2020 12.57 13.36 11.54 12.11 17,967,848 +0.88(+7.84%)
Oct 21, 2020 11.32 11.46 10.87 11.23 3,781,513 -0.15(-1.32%)
Oct 20, 2020 11.19 11.50 10.95 11.38 3,457,972 +0.31(+2.80%)
Oct 19, 2020 11.96 12.18 11.02 11.07 5,666,966 -0.85(-7.13%)
Oct 16, 2020 12.20 12.34 11.85 11.92 3,456,000 -0.21(-1.73%)
Oct 15, 2020 11.72 12.69 11.55 12.13 5,480,584 +0.27(+2.28%)
Oct 14, 2020 12.30 12.37 11.85 11.86 3,029,287 -0.42(-3.42%)
Oct 13, 2020 12.50 12.53 11.93 12.28 3,625,217 -0.23(-1.84%)
Oct 12, 2020 12.52 12.82 12.38 12.51 2,957,548 +0.14(+1.13%)
Oct 09, 2020 12.76 12.84 12.36 12.37 2,618,600 -0.33(-2.60%)
Oct 08, 2020 12.85 12.94 12.33 12.70 4,626,454 +0.17(+1.36%)
Oct 07, 2020 12.02 13.42 12.02 12.53 9,691,753 +0.85(+7.28%)
Oct 06, 2020 11.63 12.15 11.36 11.68 6,205,663 +0.20(+1.74%)
Oct 05, 2020 11.32 11.67 11.24 11.48 3,667,533 +0.28(+2.50%)
Oct 02, 2020 11.22 11.47 10.84 11.20 5,956,300 -0.39(-3.36%)
Oct 01, 2020 11.76 12.02 11.38 11.59 3,561,444 -0.09(-0.77%)
Sep 30, 2020 11.59 12.01 11.28 11.68 5,380,266 +0.07(+0.60%)
Sep 29, 2020 11.51 12.03 11.49 11.61 4,263,739 +0.08(+0.69%)
Sep 28, 2020 11.44 11.83 11.35 11.53 3,351,985 +0.27(+2.40%)
Sep 25, 2020 10.66 11.32 10.61 11.26 3,509,000 +0.59(+5.53%)
Sep 24, 2020 10.15 10.88 9.870 10.67 4,441,104 +0.31(+2.99%)
Sep 23, 2020 11.04 11.08 10.28 10.36 3,844,954 -0.83(-7.42%)
Sep 22, 2020 10.70 11.31 10.55 11.19 4,566,220 +0.60(+5.67%)
Sep 21, 2020 11.31 11.37 10.20 10.59 6,613,859 -1.24(-10.48%)
Sep 18, 2020 11.72 12.03 11.57 11.83 5,409,100 +0.19(+1.63%)
Sep 17, 2020 11.66 12.20 11.42 11.64 5,001,400 -0.11(-0.94%)
Sep 16, 2020 11.94 12.33 11.58 11.75 4,421,289 -0.18(-1.51%)
Sep 15, 2020 11.72 12.33 11.63 11.93 5,325,152 +0.37(+3.20%)
Sep 14, 2020 10.70 11.83 10.70 11.56 5,111,235 +0.84(+7.84%)
Sep 11, 2020 11.43 11.62 10.48 10.72 7,045,100 -0.65(-5.72%)
Sep 10, 2020 11.15 11.91 11.14 11.37 8,963,680 -0.02(-0.18%)
Sep 09, 2020 11.01 11.44 10.56 11.39 11,809,176 +0.82(+7.76%)
Sep 08, 2020 9.390 10.81 9.310 10.57 11,474,605 +1.00(+10.39%)
Sep 04, 2020 10.05 10.15 9.360 9.575 6,952,600 -0.70(-6.77%)
Sep 03, 2020 9.870 10.92 9.600 10.27 19,373,462 +0.47(+4.80%)
Sep 02, 2020 8.510 9.990 8.500 9.800 37,950,644 +1.93(+24.52%)
Sep 01, 2020 8.260 8.280 7.630 7.870 4,084,199 -0.25(-3.08%)
Aug 31, 2020 7.680 8.250 7.600 8.120 8,664,083 +0.58(+7.69%)
Aug 28, 2020 7.686 7.686 7.360 7.540 1,874,000 -0.04(-0.53%)
Aug 27, 2020 7.450 7.670 7.380 7.580 2,419,787 +0.06(+0.80%)
Aug 26, 2020 7.260 7.530 7.180 7.520 3,401,699 +0.21(+2.87%)
Aug 25, 2020 7.480 7.520 7.160 7.310 4,376,770 -0.20(-2.66%)
Aug 24, 2020 7.660 7.780 7.460 7.510 3,102,812 -0.16(-2.09%)
Aug 21, 2020 7.650 7.730 7.440 7.670 2,562,400 +0.00(+0.00%)
Aug 20, 2020 7.860 7.900 7.620 7.670 2,796,905 -0.30(-3.76%)
Aug 19, 2020 8.030 8.120 7.840 7.970 5,665,029 +0.25(+3.24%)
Aug 18, 2020 7.370 7.810 7.200 7.720 5,452,647 +0.43(+5.90%)
Aug 17, 2020 7.640 7.650 7.250 7.290 6,298,433 -0.34(-4.46%)
Aug 14, 2020 7.950 8.030 7.550 7.630 5,549,200 -0.21(-2.68%)
Aug 13, 2020 8.760 8.800 7.750 7.840 15,295,997 -1.48(-15.88%)
Aug 12, 2020 9.010 9.560 8.980 9.320 9,668,971 +0.37(+4.13%)
Aug 11, 2020 9.050 9.090 8.600 8.950 5,108,384 +0.02(+0.22%)
Aug 10, 2020 9.220 9.420 8.900 8.930 4,375,368 -0.12(-1.33%)
Aug 07, 2020 9.070 9.330 8.870 9.050 3,061,900 +0.00(+0.00%)
Aug 06, 2020 9.340 9.350 8.820 9.050 3,494,366 -0.32(-3.42%)
Aug 05, 2020 8.790 9.420 8.620 9.370 5,995,765 +0.58(+6.60%)
Aug 04, 2020 8.500 8.860 8.320 8.790 3,274,927 +0.26(+3.05%)
Aug 03, 2020 8.550 8.600 8.320 8.530 2,158,082 +0.08(+0.95%)
Jul 31, 2020 8.660 8.720 8.280 8.450 2,387,200 -0.20(-2.31%)
Jul 30, 2020 8.570 8.740 8.210 8.650 3,924,191 -0.02(-0.23%)
Jul 29, 2020 8.890 9.220 8.650 8.670 4,200,138 +0.22(+2.60%)
Jul 28, 2020 8.790 8.940 8.440 8.450 2,271,942 -0.37(-4.20%)
Jul 27, 2020 8.510 8.870 8.450 8.820 2,491,543 +0.38(+4.50%)
Jul 24, 2020 8.380 8.633 8.200 8.440 3,247,100 -0.02(-0.24%)
Jul 23, 2020 9.120 9.220 8.440 8.460 4,309,048 -0.66(-7.24%)
Jul 22, 2020 9.150 10.10 8.950 9.120 8,568,012 -0.15(-1.62%)
Jul 21, 2020 8.470 9.300 8.450 9.270 5,866,587 +0.85(+10.10%)
Jul 20, 2020 8.430 8.540 8.300 8.420 1,500,799 -0.05(-0.59%)
Jul 17, 2020 8.510 8.646 8.400 8.470 1,864,300 -0.09(-1.05%)
Jul 16, 2020 8.530 8.720 8.440 8.560 2,136,607 -0.19(-2.17%)
Jul 15, 2020 8.850 8.900 8.650 8.750 2,848,753 +0.02(+0.23%)
Jul 14, 2020 8.850 9.170 8.430 8.730 4,875,329 -0.13(-1.47%)
Jul 13, 2020 8.610 9.220 8.540 8.860 8,457,486 +0.60(+7.26%)
Jul 10, 2020 8.000 8.400 7.990 8.260 3,364,700 +0.18(+2.23%)
Jul 09, 2020 8.220 8.260 7.940 8.080 3,404,241 -0.16(-1.94%)
Jul 08, 2020 8.140 8.310 7.870 8.240 3,692,426 +0.03(+0.37%)
Jul 07, 2020 8.220 8.340 8.100 8.210 2,349,076 -0.12(-1.44%)
Jul 06, 2020 8.290 8.350 8.080 8.330 3,799,827 +0.23(+2.84%)
Jul 02, 2020 8.250 8.478 8.090 8.100 4,561,700 +0.00(+0.00%)
Jul 01, 2020 7.950 8.190 7.930 8.100 3,483,195 +0.20(+2.53%)
Jun 30, 2020 7.680 7.910 7.480 7.900 3,093,055 +0.19(+2.46%)
Jun 29, 2020 7.550 7.720 7.330 7.710 3,266,326 +0.21(+2.80%)
Jun 26, 2020 7.360 7.500 7.135 7.500 4,237,400 +0.05(+0.67%)
Jun 25, 2020 7.080 7.470 7.010 7.450 4,904,525 +0.31(+4.34%)
Jun 24, 2020 7.460 7.520 7.050 7.140 4,945,580 -0.51(-6.67%)
Jun 23, 2020 7.450 7.690 7.410 7.650 4,116,196 +0.26(+3.52%)
Jun 22, 2020 7.860 7.900 7.240 7.390 7,642,202 -0.59(-7.39%)
Jun 19, 2020 8.180 8.240 7.800 7.980 5,850,800 -0.06(-0.75%)
Jun 18, 2020 7.740 8.300 7.700 8.040 5,294,359 +0.13(+1.64%)
Jun 17, 2020 8.040 8.200 7.790 7.910 3,062,568 -0.18(-2.22%)
Jun 16, 2020 7.880 8.170 7.600 8.090 5,946,748 +0.55(+7.29%)
Jun 15, 2020 7.040 7.640 7.010 7.540 4,539,850 +0.18(+2.45%)
Jun 12, 2020 7.550 7.600 7.050 7.360 5,476,300 +0.20(+2.79%)
Jun 11, 2020 7.390 7.620 7.010 7.160 7,964,949 -1.00(-12.25%)
Jun 10, 2020 8.870 9.080 7.750 8.160 7,490,363 -0.54(-6.21%)
Jun 09, 2020 9.130 9.870 8.650 8.700 8,398,318 -0.71(-7.55%)
Jun 08, 2020 9.010 9.550 8.990 9.410 6,712,987 +0.60(+6.81%)
Jun 05, 2020 8.660 9.400 8.550 8.810 10,144,500 +0.34(+4.01%)
Jun 04, 2020 8.600 8.740 8.310 8.470 6,097,929 -0.19(-2.19%)
Jun 03, 2020 8.400 8.740 8.320 8.660 6,423,314 +0.33(+3.96%)
Jun 02, 2020 8.230 8.540 8.020 8.330 7,553,325 +0.26(+3.22%)
Jun 01, 2020 7.690 8.200 7.550 8.070 6,031,885 +0.26(+3.33%)
May 29, 2020 7.550 7.810 7.340 7.810 5,576,700 +0.18(+2.36%)
May 28, 2020 7.740 8.110 7.550 7.630 6,311,529 -0.21(-2.68%)
May 27, 2020 7.930 7.950 7.430 7.840 7,647,347 +0.34(+4.53%)
May 26, 2020 7.800 7.850 7.350 7.500 5,345,456 -0.10(-1.32%)
May 22, 2020 7.630 7.640 7.350 7.600 5,549,900 +0.04(+0.53%)
May 21, 2020 6.890 7.700 6.870 7.560 12,065,759 +0.58(+8.31%)
May 20, 2020 7.260 7.350 6.850 6.980 7,234,460 -0.18(-2.51%)
May 19, 2020 6.800 7.450 6.800 7.160 9,326,376 +0.40(+5.92%)
May 18, 2020 7.090 7.200 6.740 6.760 9,019,548 -0.10(-1.46%)
May 15, 2020 6.900 7.000 6.500 6.860 9,036,200 -0.14(-2.00%)
May 14, 2020 6.800 7.780 6.310 7.000 19,338,580 -0.72(-9.33%)
May 13, 2020 8.500 8.510 7.400 7.720 18,861,152 -0.37(-4.57%)
May 12, 2020 10.04 10.25 8.070 8.090 28,808,460 -1.10(-11.97%)
May 11, 2020 8.250 9.240 8.110 9.190 19,220,360 +1.17(+14.59%)
May 08, 2020 7.610 8.200 7.540 8.020 11,219,300 +0.46(+6.08%)
May 07, 2020 7.840 7.880 7.380 7.560 8,885,759 +0.10(+1.34%)
May 06, 2020 7.870 8.280 7.260 7.460 19,801,332 +0.71(+10.52%)
May 05, 2020 7.210 7.490 6.750 6.750 7,618,748 -0.20(-2.88%)
May 04, 2020 6.600 7.380 6.600 6.950 7,585,657 +0.00(+0.00%)
May 01, 2020 7.350 7.700 6.630 6.950 11,511,600 -0.77(-9.97%)
Apr 30, 2020 6.780 8.000 6.600 7.720 18,991,908 +0.90(+13.20%)
Apr 29, 2020 6.740 7.150 6.400 6.820 14,882,408 +0.11(+1.64%)
Apr 28, 2020 6.760 6.800 6.130 6.710 32,972,954 +1.32(+24.49%)
Apr 27, 2020 5.440 5.670 5.330 5.390 5,834,871 +0.11(+2.08%)
Apr 24, 2020 5.440 5.680 5.210 5.280 5,702,100 +0.00(+0.00%)
Apr 23, 2020 5.780 6.080 5.250 5.280 12,204,752 -0.25(-4.52%)
Apr 22, 2020 5.070 5.870 4.960 5.530 15,090,791 +0.76(+15.93%)
Apr 21, 2020 4.540 4.950 4.520 4.770 5,057,689 +0.09(+1.92%)
Apr 20, 2020 4.490 5.180 4.410 4.680 9,640,098 +0.03(+0.65%)
Apr 17, 2020 4.320 4.790 4.250 4.650 10,228,300 +0.49(+11.78%)
Apr 16, 2020 4.190 4.300 4.050 4.160 4,970,407 -0.02(-0.48%)
Apr 15, 2020 4.080 4.250 4.020 4.180 5,191,371 -0.09(-2.11%)
Apr 14, 2020 4.280 4.390 4.170 4.270 6,573,485 +0.15(+3.64%)
Apr 13, 2020 4.500 4.530 4.000 4.120 8,265,063 -0.24(-5.50%)
Apr 09, 2020 4.620 4.889 4.350 4.360 8,378,300 +0.01(+0.23%)
Apr 08, 2020 4.050 4.620 4.010 4.350 11,082,584 +0.31(+7.67%)
Apr 07, 2020 4.320 4.460 3.910 4.040 11,218,991 -0.17(-4.04%)
Apr 06, 2020 4.050 4.410 3.950 4.210 10,576,016 +0.33(+8.51%)
Apr 03, 2020 4.050 4.100 3.640 3.880 5,495,800 -0.17(-4.20%)
Apr 02, 2020 4.110 4.310 3.930 4.050 6,046,594 -0.11(-2.64%)
Apr 01, 2020 4.500 4.540 4.070 4.160 5,750,788 -0.51(-10.92%)
Mar 31, 2020 4.910 5.300 4.660 4.670 4,708,200 -0.27(-5.47%)
Mar 30, 2020 5.730 5.750 4.890 4.940 7,406,493 -0.56(-10.18%)
Mar 27, 2020 5.250 6.230 5.010 5.500 17,559,900 +0.38(+7.42%)
Mar 26, 2020 4.100 6.860 4.100 5.120 23,067,016 +0.84(+19.63%)
Mar 25, 2020 4.380 4.480 4.250 4.280 6,880,164 +0.00(+0.00%)
Mar 24, 2020 4.260 4.680 4.250 4.280 8,017,186 +0.19(+4.65%)
Mar 23, 2020 4.130 4.230 3.880 4.090 2,456,197 -0.01(-0.24%)
Mar 20, 2020 4.450 4.840 4.100 4.100 5,925,500 +0.09(+2.24%)
Mar 19, 2020 3.990 4.390 3.750 4.010 4,935,793 +0.02(+0.50%)
Mar 18, 2020 4.570 4.990 3.700 3.990 5,460,674 -0.99(-19.88%)
Mar 17, 2020 4.590 5.650 4.350 4.980 5,364,750 +0.58(+13.18%)
Mar 16, 2020 4.980 4.990 4.370 4.400 4,696,606 -1.09(-19.85%)
Mar 13, 2020 5.900 6.150 5.390 5.490 7,926,900 +0.19(+3.58%)
Mar 12, 2020 5.850 5.870 5.060 5.300 7,657,797 -1.19(-18.34%)
Mar 11, 2020 7.090 7.200 6.460 6.490 4,784,475 -0.37(-5.39%)
Mar 10, 2020 7.550 7.690 6.510 6.860 5,779,919 -0.14(-2.00%)
Mar 09, 2020 7.080 7.450 7.000 7.000 4,675,882 -1.06(-13.15%)
Mar 06, 2020 8.040 8.400 7.800 8.060 3,804,300 -0.19(-2.30%)
Mar 05, 2020 8.030 9.200 8.000 8.250 9,273,921 +0.06(+0.73%)
Mar 04, 2020 8.080 8.250 7.860 8.190 5,066,776 +0.58(+7.62%)
Mar 03, 2020 7.370 7.940 7.330 7.610 4,910,200 +0.28(+3.82%)
Mar 02, 2020 7.320 7.600 7.020 7.330 5,534,270 -0.15(-2.01%)
Feb 28, 2020 7.460 7.730 7.150 7.480 6,863,200 -0.33(-4.23%)
Feb 27, 2020 7.440 7.980 7.170 7.810 11,832,302 -0.19(-2.38%)
Feb 26, 2020 8.490 8.600 7.870 8.000 26,177,996 -3.33(-29.39%)
Feb 25, 2020 12.10 12.20 11.00 11.33 8,163,095 -0.48(-4.06%)
Feb 24, 2020 11.24 11.88 10.75 11.81 6,283,779 -0.21(-1.71%)
Feb 21, 2020 11.79 12.06 11.76 12.02 3,187,500 -0.05(-0.46%)
Feb 20, 2020 12.15 12.21 11.48 12.07 8,571,753 -0.30(-2.43%)
Feb 19, 2020 13.06 13.34 11.57 12.37 14,609,341 -0.71(-5.43%)
Feb 18, 2020 13.27 13.50 12.85 13.08 6,374,968 +0.25(+1.95%)
Feb 14, 2020 14.58 14.82 12.27 12.83 23,744,300 -2.50(-16.31%)
Feb 13, 2020 14.75 15.54 14.68 15.33 6,129,475 +0.42(+2.82%)
Feb 12, 2020 14.97 15.13 14.67 14.91 7,518,944 +0.05(+0.34%)
Feb 11, 2020 14.50 14.95 14.35 14.86 5,098,441 +0.48(+3.34%)
Feb 10, 2020 14.61 15.28 14.26 14.38 9,226,593 -0.16(-1.10%)
Feb 07, 2020 14.10 14.92 14.10 14.54 7,375,600 +0.39(+2.76%)
Feb 06, 2020 14.15 14.67 13.92 14.15 7,244,334 +0.00(+0.00%)
Feb 05, 2020 14.25 14.79 13.52 14.15 11,967,453 +0.40(+2.91%)
Feb 04, 2020 13.13 13.88 13.00 13.75 9,318,970 +0.70(+5.36%)
Feb 03, 2020 13.29 13.45 12.99 13.05 7,163,852 -0.34(-2.54%)
Jan 31, 2020 13.35 13.59 12.92 13.39 7,259,900 -0.05(-0.37%)
Jan 30, 2020 13.54 14.12 13.20 13.44 7,139,262 -0.48(-3.45%)
Jan 29, 2020 13.17 13.97 12.92 13.92 9,861,634 +0.96(+7.41%)
Jan 28, 2020 13.52 13.53 12.95 12.96 5,910,506 -0.30(-2.26%)
Jan 27, 2020 12.33 13.62 12.03 13.26 8,692,465 +0.19(+1.45%)
Jan 24, 2020 13.87 14.08 12.95 13.07 8,435,100 -0.62(-4.53%)
Jan 23, 2020 13.51 14.25 13.21 13.69 12,348,513 +0.19(+1.41%)
Jan 22, 2020 12.81 13.73 12.80 13.50 14,215,866 +0.77(+6.05%)
Jan 21, 2020 13.20 13.90 12.51 12.73 15,221,384 -0.16(-1.28%)
Jan 17, 2020 13.24 13.94 12.77 12.89 14,681,200 -0.37(-2.75%)
Jan 16, 2020 14.29 14.87 12.63 13.26 29,909,950 -0.46(-3.35%)
Jan 15, 2020 11.97 13.88 11.42 13.72 33,152,006 +2.02(+17.26%)
Jan 14, 2020 11.56 12.25 10.89 11.70 33,561,624 +1.47(+14.37%)
Jan 13, 2020 9.290 10.52 9.250 10.23 11,929,041 +1.01(+10.95%)
Jan 10, 2020 9.950 10.10 9.190 9.220 9,135,800 -0.60(-6.11%)
Jan 09, 2020 10.75 10.85 9.730 9.820 13,411,641 -0.78(-7.36%)
Jan 08, 2020 10.24 11.44 10.23 10.60 23,582,332 +0.46(+4.54%)
Jan 07, 2020 10.09 10.54 9.510 10.14 15,442,037 -0.05(-0.49%)
Jan 06, 2020 9.110 10.85 8.900 10.19 39,228,288 +1.81(+21.60%)
Jan 03, 2020 8.280 8.476 8.100 8.380 4,266,200 +0.06(+0.72%)
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.