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 (%)
Mar 31, 2022 2.700 2.740 2.560 2.590 2,152,330 -0.11(-4.07%)
Mar 30, 2022 2.820 3.100 2.670 2.700 7,180,179 -0.23(-7.85%)
Mar 29, 2022 2.730 2.950 2.730 2.930 4,936,892 +0.22(+8.12%)
Mar 28, 2022 2.750 2.800 2.640 2.710 2,244,239 -0.07(-2.52%)
Mar 25, 2022 2.660 2.780 2.545 2.780 5,072,339 +0.12(+4.51%)
Mar 24, 2022 2.720 2.750 2.540 2.660 3,693,075 -0.06(-2.21%)
Mar 23, 2022 2.730 2.960 2.680 2.720 4,982,652 -0.04(-1.45%)
Mar 22, 2022 2.740 2.880 2.720 2.760 3,692,467 -0.01(-0.36%)
Mar 21, 2022 2.750 2.850 2.700 2.770 4,528,636 -0.07(-2.46%)
Mar 18, 2022 2.530 2.840 2.530 2.840 12,311,789 +0.24(+9.23%)
Mar 17, 2022 2.390 2.600 2.370 2.600 4,584,346 +0.13(+5.26%)
Mar 16, 2022 2.110 2.470 2.110 2.470 5,503,577 +0.29(+13.30%)
Mar 15, 2022 2.020 2.190 1.980 2.180 4,077,205 +0.13(+6.34%)
Mar 14, 2022 2.020 2.100 1.980 2.050 4,884,108 -0.01(-0.49%)
Mar 11, 2022 2.110 2.145 2.040 2.060 4,050,164 -0.07(-3.29%)
Mar 10, 2022 2.130 2.150 2.050 2.130 2,982,258 -0.07(-3.18%)
Mar 09, 2022 2.120 2.200 2.060 2.200 2,535,261 +0.14(+6.80%)
Mar 08, 2022 2.040 2.135 1.950 2.060 4,088,187 -0.06(-2.83%)
Mar 07, 2022 1.950 2.120 1.950 2.120 6,528,553 +0.11(+5.47%)
Mar 04, 2022 1.920 2.040 1.900 2.010 3,636,095 +0.05(+2.55%)
Mar 03, 2022 2.000 2.020 1.870 1.960 4,430,619 -0.01(-0.51%)
Mar 02, 2022 2.060 2.060 1.940 1.970 4,534,370 -0.07(-3.43%)
Mar 01, 2022 2.100 2.140 1.990 2.040 7,241,521 -0.15(-6.85%)
Feb 28, 2022 2.230 2.290 2.130 2.190 9,581,043 -0.02(-0.90%)
Feb 25, 2022 2.210 2.240 2.160 2.210 2,886,140 -0.01(-0.45%)
Feb 24, 2022 2.000 2.220 1.980 2.220 4,415,454 +0.10(+4.72%)
Feb 23, 2022 2.210 2.300 2.115 2.120 3,420,308 -0.09(-4.07%)
Feb 22, 2022 2.190 2.280 2.140 2.210 3,360,698 -0.05(-2.21%)
Feb 18, 2022 2.260 0 +0.00(+0.00%)
Feb 17, 2022 2.250 2.345 2.205 2.260 3,945,979 -0.07(-3.00%)
Feb 16, 2022 2.360 2.383 2.275 2.330 2,655,912 -0.08(-3.32%)
Feb 15, 2022 2.300 2.430 2.250 2.410 3,671,326 +0.20(+9.05%)
Feb 14, 2022 2.390 2.440 2.200 2.210 4,669,726 -0.17(-7.14%)
Feb 11, 2022 2.390 2.515 2.320 2.380 4,235,404 +0.03(+1.28%)
Feb 10, 2022 2.300 2.580 2.280 2.350 6,610,741 -0.05(-2.08%)
Feb 09, 2022 2.310 2.460 2.220 2.400 7,760,771 +0.13(+5.73%)
Feb 08, 2022 2.240 2.280 2.145 2.270 4,814,263 +0.01(+0.44%)
Feb 07, 2022 2.310 2.380 2.230 2.260 5,103,011 -0.06(-2.59%)
Feb 04, 2022 2.460 2.480 2.220 2.320 8,161,318 -0.13(-5.31%)
Feb 03, 2022 2.570 2.440 2.450 5,330,701 -0.22(-8.24%)
Feb 02, 2022 2.960 2.960 2.610 2.670 7,426,908 -0.24(-8.25%)
Feb 01, 2022 2.580 2.920 2.560 2.910 11,366,992 +0.35(+13.67%)
Jan 31, 2022 2.290 2.560 10,985,006 +0.15(+6.22%)
Jan 28, 2022 2.100 2.430 2.100 2.410 9,210,139 +0.24(+11.06%)
Jan 27, 2022 2.420 2.590 2.130 2.170 13,813,474 -0.19(-8.05%)
Jan 26, 2022 2.500 2.630 2.290 2.360 13,064,043 -0.12(-4.84%)
Jan 25, 2022 2.080 2.480 2.020 2.480 28,345,316 +0.49(+24.62%)
Jan 24, 2022 1.890 1.990 1.755 1.990 11,260,677 +0.04(+2.05%)
Jan 21, 2022 2.030 2.070 1.910 1.950 9,001,324 -0.12(-5.80%)
Jan 20, 2022 2.140 2.270 2.050 2.070 7,055,220 -0.04(-1.90%)
Jan 19, 2022 2.100 2.220 2.030 2.110 8,646,537 +0.09(+4.46%)
Jan 18, 2022 2.140 2.195 2.010 2.020 9,134,898 -0.23(-10.22%)
Jan 14, 2022 2.250 0 +0.28(+14.21%)
Jan 13, 2022 2.070 2.070 1.970 1.970 5,493,499 -0.06(-2.96%)
Jan 12, 2022 2.160 2.160 2.010 2.030 7,869,633 -0.09(-4.25%)
Jan 11, 2022 2.100 2.210 2.050 2.120 9,181,361 +0.02(+0.95%)
Jan 10, 2022 2.110 2.110 1.980 2.100 8,991,885 -0.01(-0.47%)
Jan 07, 2022 2.140 2.260 2.090 2.110 7,033,856 +0.00(+0.00%)
Jan 06, 2022 2.240 2.260 2.080 2.110 7,807,880 -0.12(-5.38%)
Jan 05, 2022 2.450 2.500 2.230 2.230 10,432,507 -0.29(-11.68%)
Jan 04, 2022 2.620 2.700 2.400 2.525 8,826,499 -0.10(-3.99%)
Jan 03, 2022 2.380 2.680 2.350 2.630 8,321,957 +0.28(+11.91%)
Dec 31, 2021 2.420 2.511 2.330 2.350 7,956,516 -0.09(-3.69%)
Dec 30, 2021 2.310 2.560 2.290 2.440 9,444,423 +0.12(+5.17%)
Dec 29, 2021 2.530 2.530 2.300 2.320 9,098,584 -0.20(-7.94%)
Dec 28, 2021 2.580 2.640 2.455 2.520 9,191,131 -0.09(-3.45%)
Dec 27, 2021 2.830 2.850 2.590 2.610 6,246,448 -0.24(-8.42%)
Dec 23, 2021 2.680 2.879 2.670 2.850 5,648,531 +0.16(+5.95%)
Dec 22, 2021 2.720 2.750 2.640 2.690 3,582,607 -0.03(-1.10%)
Dec 21, 2021 2.650 2.840 2.610 2.720 6,800,946 +0.16(+6.25%)
Dec 20, 2021 2.648 2.652 2.520 2.560 5,782,157 -0.17(-6.23%)
Dec 17, 2021 2.530 2.770 2.460 2.730 10,126,408 +0.19(+7.48%)
Dec 16, 2021 2.810 2.830 2.500 2.540 7,787,563 -0.16(-5.93%)
Dec 15, 2021 2.560 2.770 2.495 2.700 6,516,310 +0.17(+6.72%)
Dec 14, 2021 2.600 2.700 2.510 2.530 4,588,656 -0.09(-3.44%)
Dec 13, 2021 2.680 2.700 2.485 2.620 6,804,548 -0.09(-3.32%)
Dec 10, 2021 2.910 2.920 2.630 2.710 7,627,273 -0.14(-4.91%)
Dec 09, 2021 2.960 2.980 2.810 2.850 4,291,540 -0.11(-3.72%)
Dec 08, 2021 3.070 3.120 2.940 2.960 6,506,157 -0.15(-4.82%)
Dec 07, 2021 2.930 3.220 2.920 3.110 7,581,003 +0.26(+9.12%)
Dec 06, 2021 2.630 2.920 2.540 2.850 6,134,547 +0.14(+5.17%)
Dec 03, 2021 3.000 3.000 2.670 2.710 9,327,616 -0.28(-9.36%)
Dec 02, 2021 2.810 3.000 2.760 2.990 6,922,118 +0.18(+6.41%)
Dec 01, 2021 3.080 3.140 2.760 2.810 9,886,536 -0.26(-8.47%)
Nov 30, 2021 3.060 3.122 2.890 3.070 9,947,643 -0.06(-1.92%)
Nov 29, 2021 3.230 3.240 3.010 3.130 7,475,078 -0.07(-2.19%)
Nov 26, 2021 3.210 3.300 3.130 3.200 4,264,366 -0.19(-5.60%)
Nov 24, 2021 3.220 3.400 3.140 3.390 6,744,515 +0.09(+2.73%)
Nov 23, 2021 3.330 3.350 3.130 3.300 8,946,695 -0.01(-0.30%)
Nov 22, 2021 3.630 3.630 3.290 3.310 14,708,647 -0.32(-8.82%)
Nov 19, 2021 3.670 3.720 3.590 3.630 6,266,381 -0.06(-1.63%)
Nov 18, 2021 3.780 3.690 3.610 3.690 9,628,859 -0.12(-3.15%)
Nov 17, 2021 4.000 4.035 3.790 3.810 11,385,067 -0.22(-5.46%)
Nov 16, 2021 4.000 4.080 3.840 4.030 11,070,303 -0.02(-0.49%)
Nov 15, 2021 4.270 4.290 3.970 4.050 11,242,846 -0.16(-3.80%)
Nov 12, 2021 4.150 4.280 4.080 4.210 10,206,412 +0.02(+0.48%)
Nov 11, 2021 4.250 4.370 4.140 4.190 10,016,437 -0.06(-1.41%)
Nov 10, 2021 4.100 4.250 14,086,374 +0.08(+1.92%)
Nov 09, 2021 4.040 4.330 3.900 4.170 47,039,780 -1.08(-20.57%)
Nov 08, 2021 5.300 5.420 5.190 5.250 24,961,116 +0.00(+0.00%)
Nov 05, 2021 5.350 5.500 5.200 5.250 7,479,327 -0.13(-2.42%)
Nov 04, 2021 5.490 5.560 5.270 5.380 8,198,522 -0.13(-2.36%)
Nov 03, 2021 5.370 5.775 5.370 5.510 8,563,311 +0.09(+1.66%)
Nov 02, 2021 5.320 5.420 5.160 5.420 7,574,438 +0.04(+0.74%)
Nov 01, 2021 5.200 5.455 5.340 5.380 8,827,406 +0.23(+4.47%)
Oct 29, 2021 5.260 5.080 5.150 8,096,133 -0.15(-2.83%)
Oct 28, 2021 5.250 5.320 5.300 6,044,122 +0.16(+3.11%)
Oct 27, 2021 5.290 5.415 5.120 5.140 9,479,803 -0.23(-4.28%)
Oct 26, 2021 5.300 5.370 14,861,913 +0.08(+1.51%)
Oct 25, 2021 5.450 5.540 5.250 5.290 9,617,497 -0.10(-1.86%)
Oct 22, 2021 5.650 5.730 5.310 5.390 16,062,466 -0.42(-7.23%)
Oct 21, 2021 5.800 5.990 5.660 5.810 6,447,915 +0.00(+0.00%)
Oct 20, 2021 6.000 6.170 5.780 5.810 11,086,440 -0.18(-3.01%)
Oct 19, 2021 5.520 6.240 5.420 5.990 22,851,212 +0.38(+6.77%)
Oct 18, 2021 5.520 5.660 5.430 5.610 6,998,788 +0.07(+1.26%)
Oct 15, 2021 5.720 5.910 5.500 5.540 9,563,167 -0.19(-3.32%)
Oct 14, 2021 5.880 5.890 5.700 5.730 8,884,297 -0.12(-2.05%)
Oct 13, 2021 6.070 6.100 5.680 5.850 11,519,180 -0.20(-3.31%)
Oct 12, 2021 6.150 6.380 5.920 6.050 11,600,265 -0.07(-1.14%)
Oct 11, 2021 6.650 6.760 6.120 6.120 13,545,612 -0.47(-7.13%)
Oct 08, 2021 6.570 7.090 6.410 6.590 24,627,764 +0.00(+0.00%)
Oct 07, 2021 6.820 6.830 6.240 6.590 24,425,196 -0.16(-2.37%)
Oct 06, 2021 5.700 6.760 5.630 6.750 38,772,564 +0.88(+14.99%)
Oct 05, 2021 5.270 5.940 5.210 5.870 22,869,556 +0.79(+15.55%)
Oct 04, 2021 5.450 5.530 5.020 5.080 11,569,670 -0.42(-7.64%)
Oct 01, 2021 5.470 5.550 5.240 5.500 10,048,145 +0.18(+3.38%)
Sep 30, 2021 5.230 5.430 5.150 5.320 10,795,198 +0.07(+1.33%)
Sep 29, 2021 5.730 5.770 5.220 5.250 15,598,666 -0.41(-7.24%)
Sep 28, 2021 5.840 5.920 5.320 5.660 24,627,412 -0.29(-4.87%)
Sep 27, 2021 5.720 6.110 5.620 5.950 15,265,031 +0.27(+4.75%)
Sep 24, 2021 6.000 6.080 5.650 5.680 17,024,000 -0.42(-6.89%)
Sep 23, 2021 6.320 6.540 6.020 6.100 19,925,904 -0.16(-2.56%)
Sep 22, 2021 6.460 6.680 6.220 6.260 17,619,682 -0.21(-3.25%)
Sep 21, 2021 6.500 6.740 6.130 6.470 33,709,788 -0.02(-0.31%)
Sep 20, 2021 7.030 7.360 6.120 6.490 96,930,128 -0.21(-3.13%)
Sep 17, 2021 6.470 7.420 6.350 6.700 139,679,152 +0.70(+11.67%)
Sep 16, 2021 5.630 6.050 5.620 6.000 25,268,528 +0.32(+5.63%)
Sep 15, 2021 5.680 5.950 5.400 5.680 22,439,084 -0.08(-1.39%)
Sep 14, 2021 6.200 6.649 5.580 5.760 60,268,424 -0.22(-3.68%)
Sep 13, 2021 5.240 6.320 5.190 5.980 49,534,724 +0.83(+16.12%)
Sep 10, 2021 5.380 5.405 5.120 5.150 8,127,909 -0.21(-3.92%)
Sep 09, 2021 5.320 5.480 5.270 5.360 3,563,920 +0.02(+0.37%)
Sep 08, 2021 5.580 5.620 5.300 5.340 5,800,252 -0.25(-4.47%)
Sep 07, 2021 5.710 5.910 5.475 5.590 10,080,144 -0.07(-1.24%)
Sep 03, 2021 5.810 6.030 5.560 5.660 9,494,687 -0.07(-1.22%)
Sep 02, 2021 5.550 5.860 5.450 5.730 9,005,794 +0.26(+4.75%)
Sep 01, 2021 5.620 5.800 5.400 5.470 8,872,462 -0.03(-0.55%)
Aug 31, 2021 5.340 5.640 5.220 5.500 9,691,520 +0.16(+3.00%)
Aug 30, 2021 5.230 6.230 5.150 5.340 32,500,868 +0.16(+3.09%)
Aug 27, 2021 4.910 5.286 4.900 5.180 7,661,595 +0.27(+5.50%)
Aug 26, 2021 4.990 5.140 4.870 4.910 3,513,259 -0.11(-2.19%)
Aug 25, 2021 5.110 5.140 4.960 5.020 4,883,805 -0.11(-2.14%)
Aug 24, 2021 4.900 5.210 4.840 5.130 6,442,799 +0.24(+4.91%)
Aug 23, 2021 4.860 4.900 4.630 4.890 7,205,759 +0.05(+1.03%)
Aug 20, 2021 4.670 4.900 4.640 4.840 4,294,804 +0.15(+3.20%)
Aug 19, 2021 4.800 4.935 4.665 4.690 4,479,558 -0.14(-2.90%)
Aug 18, 2021 4.800 5.085 4.710 4.830 7,725,529 +0.02(+0.42%)
Aug 17, 2021 4.750 4.970 4.640 4.810 5,360,666 -0.06(-1.23%)
Aug 16, 2021 5.020 5.030 4.840 4.870 5,485,845 -0.16(-3.18%)
Aug 13, 2021 5.140 5.200 4.985 5.030 6,298,687 -0.17(-3.27%)
Aug 12, 2021 5.300 5.490 5.170 5.200 7,592,037 -0.13(-2.44%)
Aug 11, 2021 5.200 5.710 5.170 5.330 21,757,612 +0.25(+4.92%)
Aug 10, 2021 5.410 5.460 4.930 5.080 39,085,864 -1.62(-24.24%)
Aug 09, 2021 6.830 6.855 6.630 6.705 9,023,572 -0.12(-1.83%)
Aug 06, 2021 6.910 7.020 6.780 6.830 3,009,714 -0.12(-1.73%)
Aug 05, 2021 6.810 7.010 6.680 6.950 2,887,013 +0.18(+2.66%)
Aug 04, 2021 6.870 6.995 6.715 6.770 3,275,000 -0.21(-3.01%)
Aug 03, 2021 7.210 7.210 6.810 6.980 3,852,510 -0.25(-3.46%)
Aug 02, 2021 7.050 7.360 7.010 7.230 2,534,325 +0.17(+2.41%)
Jul 30, 2021 6.900 7.135 6.880 7.060 2,226,470 +0.05(+0.71%)
Jul 29, 2021 6.970 7.130 6.878 7.010 2,763,875 +0.13(+1.89%)
Jul 28, 2021 6.740 7.000 6.740 6.880 2,754,544 +0.21(+3.15%)
Jul 27, 2021 6.760 6.850 6.590 6.670 3,255,027 -0.18(-2.63%)
Jul 26, 2021 6.860 7.025 6.780 6.850 2,712,642 -0.06(-0.87%)
Jul 23, 2021 7.120 7.190 6.860 6.910 3,854,429 -0.19(-2.68%)
Jul 22, 2021 7.390 7.410 7.070 7.100 4,942,981 -0.35(-4.70%)
Jul 21, 2021 7.430 7.640 7.020 7.450 14,833,643 +0.47(+6.73%)
Jul 20, 2021 6.870 7.010 6.700 6.980 4,416,237 +0.10(+1.45%)
Jul 19, 2021 6.610 6.920 6.540 6.880 3,561,757 +0.05(+0.73%)
Jul 16, 2021 7.020 7.020 6.710 6.830 3,863,604 -0.09(-1.30%)
Jul 15, 2021 6.940 7.022 6.800 6.920 4,774,921 -0.08(-1.14%)
Jul 14, 2021 7.280 7.340 6.960 7.000 7,867,174 -0.38(-5.15%)
Jul 13, 2021 7.570 7.618 7.282 7.380 8,314,038 -0.33(-4.28%)
Jul 12, 2021 7.760 7.780 7.460 7.710 4,363,046 -0.11(-1.41%)
Jul 09, 2021 7.800 7.870 7.680 7.820 3,657,370 +0.22(+2.89%)
Jul 08, 2021 7.470 7.820 7.320 7.600 5,579,753 -0.19(-2.44%)
Jul 07, 2021 7.910 8.070 7.735 7.790 5,708,922 -0.16(-2.01%)
Jul 06, 2021 8.460 8.462 7.910 7.950 7,095,342 -0.54(-6.36%)
Jul 02, 2021 8.340 8.560 8.200 8.490 3,845,379 +0.10(+1.19%)
Jul 01, 2021 8.680 8.780 8.380 8.390 3,255,556 -0.29(-3.34%)
Jun 30, 2021 8.720 8.780 8.580 8.680 2,868,420 -0.04(-0.46%)
Jun 29, 2021 8.880 8.900 8.640 8.720 3,789,805 -0.17(-1.91%)
Jun 28, 2021 9.140 9.327 8.870 8.890 3,567,078 -0.24(-2.63%)
Jun 25, 2021 8.950 9.330 8.939 9.130 7,154,796 +0.22(+2.47%)
Jun 24, 2021 8.840 9.040 8.730 8.910 7,965,575 +0.12(+1.37%)
Jun 23, 2021 8.750 9.060 8.620 8.790 7,096,117 -0.21(-2.33%)
Jun 22, 2021 9.080 9.170 8.800 9.000 3,268,600 -0.14(-1.53%)
Jun 21, 2021 8.840 9.150 8.700 9.140 2,806,571 +0.27(+3.04%)
Jun 18, 2021 9.020 9.090 8.790 8.870 3,656,143 -0.23(-2.53%)
Jun 17, 2021 9.080 9.390 9.050 9.100 2,460,260 -0.11(-1.19%)
Jun 16, 2021 8.950 9.250 8.910 9.210 3,425,614 +0.14(+1.54%)
Jun 15, 2021 9.500 9.580 9.050 9.070 5,184,026 -0.46(-4.83%)
Jun 14, 2021 9.520 9.740 9.360 9.530 5,261,500 +0.03(+0.32%)
Jun 11, 2021 9.820 9.880 9.350 9.500 5,453,928 -0.24(-2.46%)
Jun 10, 2021 9.850 9.980 9.340 9.740 6,285,973 -0.20(-2.01%)
Jun 09, 2021 9.880 11.02 9.750 9.940 27,541,092 +0.39(+4.08%)
Jun 08, 2021 8.480 9.700 8.460 9.550 15,293,914 +1.21(+14.51%)
Jun 07, 2021 8.180 8.560 8.160 8.340 5,318,474 +0.18(+2.21%)
Jun 04, 2021 8.750 8.830 8.110 8.160 8,757,777 -0.57(-6.53%)
Jun 03, 2021 8.410 9.080 8.360 8.730 14,833,426 +0.34(+4.05%)
Jun 02, 2021 8.300 8.505 8.010 8.390 8,711,311 +0.05(+0.60%)
Jun 01, 2021 8.290 8.480 8.130 8.340 4,607,173 +0.13(+1.58%)
May 28, 2021 8.210 8.635 8.200 8.210 4,039,802 +0.06(+0.74%)
May 27, 2021 8.190 8.300 7.935 8.150 6,117,762 -0.05(-0.61%)
May 26, 2021 7.800 8.205 7.730 8.200 12,486,463 +0.45(+5.81%)
May 25, 2021 7.980 8.060 7.740 7.750 4,288,358 -0.19(-2.39%)
May 24, 2021 8.090 8.145 7.915 7.940 3,486,105 -0.17(-2.10%)
May 21, 2021 8.260 8.320 8.090 8.110 2,900,121 -0.08(-0.98%)
May 20, 2021 8.010 8.210 7.900 8.190 3,858,387 +0.20(+2.50%)
May 19, 2021 7.950 8.100 7.892 7.990 4,371,740 -0.05(-0.62%)
May 18, 2021 7.960 8.200 7.940 8.040 4,845,350 +0.07(+0.94%)
May 17, 2021 7.730 8.100 7.730 7.965 4,377,480 +0.18(+2.38%)
May 14, 2021 7.690 7.935 7.610 7.780 7,261,523 +0.18(+2.37%)
May 13, 2021 7.660 7.920 7.450 7.600 5,472,885 +0.02(+0.26%)
May 12, 2021 8.030 8.090 7.550 7.580 5,361,041 -0.61(-7.39%)
May 11, 2021 7.310 8.225 7.200 8.185 12,248,703 +0.23(+2.83%)
May 10, 2021 8.360 8.390 7.830 7.960 6,905,092 -0.42(-5.01%)
May 07, 2021 8.250 8.600 8.120 8.380 5,430,101 +0.17(+2.07%)
May 06, 2021 8.370 8.565 8.000 8.210 6,684,821 -0.16(-1.91%)
May 05, 2021 8.900 9.000 8.290 8.370 8,077,103 -0.24(-2.79%)
May 04, 2021 9.240 9.350 8.420 8.610 21,905,148 -2.02(-19.00%)
May 03, 2021 10.65 10.77 10.45 10.63 3,156,471 -0.00(-0.05%)
Apr 30, 2021 10.88 11.18 10.61 10.63 3,259,500 -0.40(-3.67%)
Apr 29, 2021 11.57 11.65 10.92 11.04 2,830,344 -0.41(-3.58%)
Apr 28, 2021 11.22 11.75 11.11 11.45 3,676,551 +0.11(+0.97%)
Apr 27, 2021 11.09 11.45 10.92 11.34 3,154,223 +0.28(+2.53%)
Apr 26, 2021 10.46 11.16 10.36 11.06 4,459,890 +0.61(+5.84%)
Apr 23, 2021 10.38 10.55 10.22 10.45 2,142,700 +0.10(+0.97%)
Apr 22, 2021 10.12 10.60 10.10 10.35 3,309,096 +0.19(+1.87%)
Apr 21, 2021 9.780 10.27 9.710 10.16 2,685,235 +0.34(+3.46%)
Apr 20, 2021 10.04 10.12 9.650 9.820 4,093,649 -0.31(-3.06%)
Apr 19, 2021 10.16 10.32 9.850 10.13 3,224,192 -0.02(-0.20%)
Apr 16, 2021 10.28 10.35 10.05 10.15 2,184,200 -0.21(-2.03%)
Apr 15, 2021 10.43 10.62 10.26 10.36 2,337,686 -0.07(-0.67%)
Apr 14, 2021 10.29 10.70 10.22 10.43 2,766,105 +0.23(+2.25%)
Apr 13, 2021 10.24 10.35 10.09 10.20 2,210,631 +0.03(+0.29%)
Apr 12, 2021 10.25 10.34 9.910 10.17 3,197,649 -0.17(-1.64%)
Apr 09, 2021 10.35 10.44 10.10 10.34 2,848,300 +0.01(+0.10%)
Apr 08, 2021 10.17 10.74 10.01 10.33 9,194,368 +0.31(+3.09%)
Apr 07, 2021 10.25 10.35 9.980 10.02 2,275,285 -0.22(-2.15%)
Apr 06, 2021 10.12 10.49 10.07 10.24 2,847,028 +0.11(+1.09%)
Apr 05, 2021 10.68 10.68 10.00 10.13 3,606,423 -0.37(-3.52%)
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.