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

Invitae Corp (NY: NVTA )

0.0891 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 5, 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, 2022 3.040 3.150 2.950 3.040 5,580,613 +0.08(+2.70%)
Aug 30, 2022 3.110 3.150 2.880 2.960 7,053,191 -0.04(-1.33%)
Aug 29, 2022 3.090 3.220 2.980 3.000 7,332,293 -0.19(-5.96%)
Aug 26, 2022 3.530 3.730 3.170 3.190 11,312,540 -0.33(-9.38%)
Aug 25, 2022 3.450 3.790 3.370 3.520 11,410,599 -0.17(-4.61%)
Aug 24, 2022 3.430 3.810 3.270 3.690 18,557,764 +0.28(+8.21%)
Aug 23, 2022 3.470 3.635 3.350 3.410 7,247,799 +0.08(+2.40%)
Aug 22, 2022 3.360 3.450 3.180 3.330 8,635,770 -0.21(-5.93%)
Aug 19, 2022 3.660 3.780 3.350 3.540 14,369,493 -0.31(-8.05%)
Aug 18, 2022 4.120 4.160 3.700 3.850 15,105,718 -0.40(-9.41%)
Aug 17, 2022 4.420 4.836 4.180 4.250 18,297,678 -0.20(-4.49%)
Aug 16, 2022 4.990 5.010 4.300 4.450 30,894,972 -0.56(-11.18%)
Aug 15, 2022 5.400 6.150 4.700 5.010 54,161,480 -0.36(-6.70%)
Aug 12, 2022 4.470 6.350 4.410 5.370 152,931,744 +0.86(+19.07%)
Aug 11, 2022 6.590 6.680 4.340 4.510 113,940,432 -4.12(-47.74%)
Aug 10, 2022 2.560 9.000 2.400 8.630 231,727,584 +6.34(+276.86%)
Aug 09, 2022 2.530 2.530 2.220 2.290 9,349,994 -0.23(-9.13%)
Aug 08, 2022 2.370 2.730 2.260 2.520 14,232,763 +0.22(+9.57%)
Aug 05, 2022 2.050 2.300 1.970 2.300 12,737,051 +0.20(+9.52%)
Aug 04, 2022 2.020 2.139 2.000 2.100 12,425,614 +0.11(+5.53%)
Aug 03, 2022 2.080 2.140 1.970 1.990 14,859,568 -0.05(-2.45%)
Aug 02, 2022 1.950 2.070 1.925 2.040 5,385,111 +0.08(+4.08%)
Aug 01, 2022 1.920 2.060 1.840 1.960 8,312,583 +0.06(+3.16%)
Jul 29, 2022 1.960 1.960 1.880 1.900 4,063,996 -0.09(-4.52%)
Jul 28, 2022 2.010 2.030 1.830 1.990 9,628,861 -0.05(-2.45%)
Jul 27, 2022 2.010 2.040 1.900 2.040 7,581,993 +0.10(+5.15%)
Jul 26, 2022 2.070 2.070 1.900 1.940 11,721,594 -0.20(-9.35%)
Jul 25, 2022 2.180 2.210 2.050 2.140 9,775,230 -0.05(-2.28%)
Jul 22, 2022 2.350 2.420 2.120 2.190 10,558,559 -0.16(-6.81%)
Jul 21, 2022 2.300 2.490 2.241 2.350 13,341,216 +0.01(+0.43%)
Jul 20, 2022 2.260 2.460 2.230 2.340 16,527,898 +0.13(+5.88%)
Jul 19, 2022 2.440 2.500 2.160 2.210 26,376,208 -0.46(-17.23%)
Jul 18, 2022 2.940 3.050 2.660 2.670 5,280,865 -0.18(-6.32%)
Jul 15, 2022 2.890 2.910 2.670 2.850 5,771,791 +0.04(+1.42%)
Jul 14, 2022 2.870 2.880 2.755 2.810 4,201,826 -0.13(-4.42%)
Jul 13, 2022 2.820 3.100 2.680 2.940 7,696,645 -0.04(-1.34%)
Jul 12, 2022 2.740 2.980 2.580 2.980 7,917,788 +0.28(+10.37%)
Jul 11, 2022 3.140 3.140 2.690 2.700 5,281,615 -0.42(-13.46%)
Jul 08, 2022 3.080 3.330 3.020 3.120 7,175,651 -0.03(-0.95%)
Jul 07, 2022 2.890 3.180 2.805 3.150 7,313,186 +0.32(+11.31%)
Jul 06, 2022 2.960 3.130 2.790 2.830 8,289,219 -0.14(-4.71%)
Jul 05, 2022 2.530 2.980 2.405 2.970 11,604,982 +0.43(+16.93%)
Jul 01, 2022 2.460 2.660 2.420 2.540 7,329,955 +0.10(+4.10%)
Jun 30, 2022 2.460 2.550 2.320 2.440 8,455,794 -0.10(-3.94%)
Jun 29, 2022 2.610 2.615 2.480 2.540 5,166,229 -0.08(-3.05%)
Jun 28, 2022 2.940 2.950 2.600 2.620 7,762,219 -0.27(-9.34%)
Jun 27, 2022 3.120 3.130 2.770 2.890 7,836,957 -0.18(-5.86%)
Jun 24, 2022 2.985 3.345 2.885 3.070 29,128,202 +0.26(+9.25%)
Jun 23, 2022 2.480 2.810 2.450 2.810 15,361,743 +0.34(+13.77%)
Jun 22, 2022 2.250 2.650 2.200 2.470 16,883,150 +0.21(+9.29%)
Jun 21, 2022 2.310 2.410 2.230 2.260 14,848,245 +0.03(+1.35%)
Jun 17, 2022 2.160 2.320 2.150 2.230 18,572,672 +0.10(+4.69%)
Jun 16, 2022 2.230 2.250 2.100 2.130 6,951,353 -0.21(-8.97%)
Jun 15, 2022 2.280 2.400 2.210 2.340 9,848,454 +0.13(+5.88%)
Jun 14, 2022 2.230 2.300 2.080 2.210 7,097,352 +0.04(+1.84%)
Jun 13, 2022 2.300 2.310 2.150 2.170 8,836,164 -0.25(-10.33%)
Jun 10, 2022 2.580 2.610 2.360 2.420 8,780,605 -0.24(-9.02%)
Jun 09, 2022 2.920 2.935 2.650 2.660 8,007,900 -0.29(-9.83%)
Jun 08, 2022 2.970 3.180 2.890 2.950 10,868,449 -0.03(-1.01%)
Jun 07, 2022 2.870 3.030 2.830 2.980 8,727,878 +0.05(+1.71%)
Jun 06, 2022 3.070 3.165 2.900 2.930 9,341,295 -0.09(-2.98%)
Jun 03, 2022 3.360 3.380 3.010 3.020 12,959,355 -0.54(-15.17%)
Jun 02, 2022 3.380 3.630 3.320 3.560 7,082,363 +0.20(+5.95%)
Jun 01, 2022 3.710 3.735 3.300 3.360 8,180,225 -0.31(-8.45%)
May 31, 2022 4.000 4.100 3.600 3.670 9,557,678 -0.35(-8.71%)
May 27, 2022 3.600 4.050 3.550 4.020 11,460,886 +0.52(+14.86%)
May 26, 2022 3.460 3.660 3.355 3.500 5,103,208 +0.10(+2.94%)
May 25, 2022 3.380 3.580 3.345 3.400 7,011,462 -0.04(-1.16%)
May 24, 2022 3.570 3.620 3.340 3.440 8,117,712 -0.25(-6.78%)
May 23, 2022 3.630 3.700 3.455 3.690 5,785,036 +0.06(+1.65%)
May 20, 2022 3.820 3.900 3.340 3.630 7,675,168 -0.09(-2.42%)
May 19, 2022 3.420 3.895 3.315 3.720 13,401,123 +0.28(+8.14%)
May 18, 2022 3.720 3.840 3.440 3.440 9,231,244 -0.36(-9.47%)
May 17, 2022 3.850 3.960 3.510 3.800 10,889,685 +0.07(+1.88%)
May 16, 2022 4.270 4.310 3.720 3.730 9,638,783 -0.59(-13.66%)
May 13, 2022 3.890 4.440 3.890 4.320 12,152,939 +0.56(+14.89%)
May 12, 2022 3.580 3.920 3.383 3.760 14,289,304 +0.17(+4.74%)
May 11, 2022 3.980 4.130 3.580 3.590 9,392,061 -0.54(-13.08%)
May 10, 2022 4.430 4.640 3.770 4.130 13,108,399 -0.08(-1.90%)
May 09, 2022 4.800 4.920 4.200 4.210 8,777,872 -0.80(-15.97%)
May 06, 2022 5.240 5.320 4.690 5.010 11,274,291 -0.28(-5.29%)
May 05, 2022 5.890 5.890 5.200 5.290 8,641,830 -0.67(-11.24%)
May 04, 2022 5.190 6.120 4.820 5.960 12,055,376 +0.39(+7.00%)
May 03, 2022 5.600 5.760 5.410 5.570 5,906,246 -0.03(-0.54%)
May 02, 2022 5.220 5.680 5.040 5.600 8,146,678 +0.29(+5.46%)
Apr 29, 2022 5.140 5.520 5.120 5.310 8,228,032 +0.09(+1.72%)
Apr 28, 2022 5.000 5.245 4.630 5.220 9,011,072 +0.20(+3.98%)
Apr 27, 2022 5.090 5.310 4.880 5.020 6,545,354 -0.13(-2.52%)
Apr 26, 2022 5.600 5.700 5.140 5.150 5,871,803 -0.53(-9.33%)
Apr 25, 2022 5.300 5.720 5.300 5.680 6,374,891 +0.31(+5.77%)
Apr 22, 2022 5.440 5.660 5.280 5.370 6,001,819 -0.07(-1.29%)
Apr 21, 2022 5.980 6.230 5.380 5.440 8,156,909 -0.43(-7.33%)
Apr 20, 2022 6.110 6.210 5.775 5.870 5,826,706 -0.31(-5.02%)
Apr 19, 2022 6.080 6.570 6.015 6.180 5,908,630 +0.08(+1.31%)
Apr 18, 2022 6.490 6.500 6.040 6.100 5,815,967 -0.40(-6.15%)
Apr 14, 2022 7.080 7.080 6.500 6.500 4,890,063 -0.55(-7.80%)
Apr 13, 2022 6.950 7.270 6.780 7.050 4,341,376 +0.05(+0.71%)
Apr 12, 2022 7.060 7.680 6.870 7.000 5,443,749 +0.15(+2.19%)
Apr 11, 2022 6.960 7.130 6.640 6.850 4,944,921 -0.21(-2.97%)
Apr 08, 2022 7.380 7.460 7.030 7.060 3,956,956 -0.42(-5.61%)
Apr 07, 2022 7.550 7.685 7.170 7.480 4,137,002 -0.18(-2.35%)
Apr 06, 2022 8.010 8.020 7.265 7.660 6,274,170 -0.57(-6.93%)
Apr 05, 2022 8.990 9.080 8.100 8.230 5,511,475 -0.78(-8.66%)
Apr 04, 2022 8.540 9.110 8.510 9.010 4,941,634 +0.54(+6.38%)
Apr 01, 2022 8.070 8.571 8.010 8.470 5,551,995 +0.50(+6.27%)
Mar 31, 2022 8.430 8.510 7.960 7.970 4,950,677 -0.43(-5.12%)
Mar 30, 2022 8.780 9.180 8.355 8.400 5,138,874 -0.44(-4.98%)
Mar 29, 2022 8.270 8.990 8.240 8.840 5,382,725 +0.76(+9.41%)
Mar 28, 2022 7.870 8.250 7.690 8.080 3,832,718 +0.28(+3.59%)
Mar 25, 2022 8.280 8.280 7.670 7.800 3,820,193 -0.43(-5.22%)
Mar 24, 2022 8.330 8.470 7.700 8.230 4,022,635 -0.01(-0.12%)
Mar 23, 2022 8.420 8.750 8.055 8.240 4,762,573 -0.33(-3.85%)
Mar 22, 2022 7.900 8.830 7.900 8.570 5,796,773 +0.61(+7.66%)
Mar 21, 2022 8.230 8.420 7.800 7.960 5,486,237 -0.42(-5.01%)
Mar 18, 2022 7.940 8.725 7.940 8.380 13,797,656 +0.27(+3.33%)
Mar 17, 2022 7.360 8.145 7.350 8.110 6,295,185 +0.53(+6.99%)
Mar 16, 2022 6.820 7.600 6.820 7.580 7,870,724 +0.96(+14.50%)
Mar 15, 2022 6.270 6.630 6.055 6.620 7,201,618 +0.34(+5.41%)
Mar 14, 2022 7.220 7.220 6.165 6.280 11,881,643 -0.98(-13.50%)
Mar 11, 2022 8.180 8.240 7.250 7.260 5,348,774 -0.89(-10.92%)
Mar 10, 2022 8.500 8.150 4,030,043 -0.57(-6.54%)
Mar 09, 2022 8.470 9.040 8.310 8.720 6,021,723 +0.47(+5.70%)
Mar 08, 2022 8.010 8.630 7.550 8.250 7,298,260 +0.28(+3.51%)
Mar 07, 2022 8.200 8.465 7.840 7.970 7,752,033 -0.23(-2.80%)
Mar 04, 2022 8.830 9.130 8.110 8.200 6,789,677 -0.77(-8.58%)
Mar 03, 2022 9.580 9.590 8.800 8.970 7,036,813 -0.52(-5.48%)
Mar 02, 2022 11.00 11.05 9.480 9.490 7,562,789 -1.42(-13.02%)
Mar 01, 2022 10.74 11.33 10.71 10.91 6,374,662 +0.12(+1.11%)
Feb 28, 2022 10.49 11.40 10.45 10.79 8,383,360 +0.20(+1.89%)
Feb 25, 2022 9.720 10.62 9.670 10.59 8,493,142 +1.19(+12.66%)
Feb 24, 2022 8.160 9.420 8.100 9.400 8,343,887 +0.82(+9.56%)
Feb 23, 2022 9.070 9.300 8.510 8.580 7,150,304 -0.40(-4.45%)
Feb 22, 2022 9.000 9.490 8.830 8.980 6,313,575 -0.36(-3.85%)
Feb 18, 2022 9.340 0 -0.36(-3.71%)
Feb 17, 2022 10.54 10.63 9.565 9.700 5,675,157 -0.99(-9.26%)
Feb 16, 2022 10.92 10.96 10.53 10.69 4,352,634 -0.43(-3.87%)
Feb 15, 2022 10.71 11.20 10.69 11.12 5,370,244 +0.63(+6.01%)
Feb 14, 2022 10.84 11.19 10.38 10.49 4,220,010 -0.32(-2.96%)
Feb 11, 2022 11.22 11.82 10.63 10.81 5,141,386 -0.35(-3.14%)
Feb 10, 2022 11.23 12.04 10.89 11.16 6,237,778 -0.41(-3.54%)
Feb 09, 2022 10.82 11.76 10.82 11.57 6,969,699 +0.94(+8.84%)
Feb 08, 2022 10.84 11.06 10.37 10.63 8,711,451 -0.28(-2.57%)
Feb 07, 2022 10.69 11.64 10.67 10.91 4,838,840 +0.01(+0.09%)
Feb 04, 2022 10.56 11.03 10.22 10.90 4,737,005 +0.43(+4.11%)
Feb 03, 2022 10.51 10.47 4,588,604 -0.48(-4.38%)
Feb 02, 2022 11.57 11.64 10.62 10.95 5,070,378 -0.70(-6.01%)
Feb 01, 2022 11.50 11.70 10.73 11.65 5,450,935 +0.41(+3.65%)
Jan 31, 2022 10.30 11.26 11.24 6,217,673 +1.02(+9.98%)
Jan 28, 2022 9.760 10.23 9.280 10.22 6,795,923 +0.54(+5.58%)
Jan 27, 2022 10.25 10.77 9.660 9.680 5,552,486 -0.45(-4.44%)
Jan 26, 2022 10.51 11.36 10.00 10.13 9,801,165 -0.07(-0.69%)
Jan 25, 2022 10.47 10.63 9.800 10.20 7,086,822 -0.56(-5.20%)
Jan 24, 2022 10.27 10.79 9.280 10.76 11,328,339 -0.05(-0.46%)
Jan 21, 2022 11.25 11.85 10.75 10.81 7,141,350 -0.64(-5.59%)
Jan 20, 2022 11.38 12.70 11.38 11.45 5,792,478 +0.29(+2.60%)
Jan 19, 2022 11.36 12.00 11.10 11.16 5,968,673 -0.05(-0.45%)
Jan 18, 2022 11.48 12.09 11.16 11.21 6,357,030 -0.53(-4.51%)
Jan 14, 2022 11.74 0 +0.29(+2.53%)
Jan 13, 2022 11.89 11.94 11.25 11.45 6,628,863 -0.42(-3.54%)
Jan 12, 2022 13.00 13.32 11.85 11.87 4,507,177 -0.94(-7.34%)
Jan 11, 2022 12.50 12.95 12.18 12.81 4,075,498 +0.26(+2.07%)
Jan 10, 2022 12.32 12.59 11.54 12.55 6,618,579 +0.00(+0.00%)
Jan 07, 2022 13.00 13.90 12.54 12.55 5,715,642 -0.37(-2.86%)
Jan 06, 2022 13.21 13.67 12.39 12.92 6,444,599 -0.29(-2.20%)
Jan 05, 2022 14.28 14.41 13.12 13.21 4,853,059 -1.15(-8.01%)
Jan 04, 2022 15.58 15.65 13.94 14.36 5,425,262 -1.23(-7.89%)
Jan 03, 2022 15.40 15.87 14.72 15.59 2,856,714 +0.32(+2.10%)
Dec 31, 2021 15.65 16.12 15.24 15.27 2,811,971 -0.39(-2.49%)
Dec 30, 2021 14.70 16.23 14.65 15.66 4,147,376 +0.96(+6.53%)
Dec 29, 2021 14.71 14.88 14.36 14.70 3,649,322 -0.06(-0.41%)
Dec 28, 2021 15.08 15.76 14.69 14.76 4,236,762 -0.42(-2.77%)
Dec 27, 2021 16.23 16.48 14.97 15.18 4,967,928 -1.43(-8.61%)
Dec 23, 2021 17.00 17.01 16.27 16.61 2,794,534 -0.43(-2.52%)
Dec 22, 2021 17.13 17.77 16.60 17.04 2,554,730 -0.20(-1.16%)
Dec 21, 2021 16.64 17.38 16.14 17.24 3,919,275 +0.46(+2.74%)
Dec 20, 2021 17.80 17.81 16.45 16.78 7,349,315 -1.54(-8.41%)
Dec 17, 2021 15.22 18.44 14.78 18.32 11,993,696 +2.86(+18.50%)
Dec 16, 2021 16.65 16.82 15.32 15.46 3,858,777 -1.05(-6.36%)
Dec 15, 2021 15.84 16.69 15.26 16.51 4,651,906 +0.69(+4.36%)
Dec 14, 2021 15.80 16.27 15.40 15.82 3,151,640 -0.44(-2.71%)
Dec 13, 2021 16.03 16.75 15.45 16.26 3,148,628 +0.25(+1.56%)
Dec 10, 2021 16.66 17.36 15.94 16.01 2,650,973 -0.46(-2.79%)
Dec 09, 2021 17.35 17.58 16.35 16.47 3,173,860 -1.17(-6.63%)
Dec 08, 2021 17.08 17.84 16.33 17.64 3,408,018 +0.59(+3.46%)
Dec 07, 2021 15.99 17.56 15.99 17.05 3,841,543 +1.66(+10.79%)
Dec 06, 2021 14.77 15.46 14.06 15.39 3,789,295 +0.40(+2.67%)
Dec 03, 2021 15.80 15.87 14.69 14.99 3,977,140 -0.77(-4.89%)
Dec 02, 2021 15.59 16.55 15.34 15.76 4,151,745 +0.13(+0.83%)
Dec 01, 2021 17.10 17.30 15.62 15.63 4,374,324 -1.37(-8.06%)
Nov 30, 2021 17.17 18.03 16.79 17.00 3,914,585 -0.14(-0.82%)
Nov 29, 2021 18.17 18.30 17.08 17.14 2,659,388 -0.85(-4.72%)
Nov 26, 2021 17.98 18.50 17.81 17.99 1,863,724 -0.19(-1.05%)
Nov 24, 2021 17.51 18.35 16.95 18.18 3,916,039 +0.54(+3.06%)
Nov 23, 2021 18.30 18.56 17.43 17.64 4,514,507 -0.71(-3.87%)
Nov 22, 2021 18.75 18.87 17.99 18.35 4,847,115 -0.54(-2.86%)
Nov 19, 2021 19.22 19.79 18.80 18.89 4,407,945 -0.43(-2.23%)
Nov 18, 2021 21.26 21.57 19.19 19.32 5,172,947 -1.84(-8.70%)
Nov 17, 2021 21.98 22.08 21.01 21.16 2,440,362 -0.75(-3.42%)
Nov 16, 2021 21.38 21.93 21.17 21.91 2,625,868 +0.42(+1.95%)
Nov 15, 2021 21.90 22.35 21.21 21.49 3,188,863 -0.47(-2.14%)
Nov 12, 2021 21.72 22.14 21.54 21.96 2,282,039 +0.31(+1.43%)
Nov 11, 2021 21.81 22.43 21.61 21.65 3,002,191 -0.21(-0.96%)
Nov 10, 2021 20.63 21.86 6,539,527 +1.33(+6.48%)
Nov 09, 2021 22.88 23.40 20.49 20.53 14,497,455 -5.74(-21.85%)
Nov 08, 2021 26.30 27.28 26.12 26.27 4,256,981 -0.05(-0.19%)
Nov 05, 2021 26.51 27.06 25.75 26.32 2,306,538 -0.26(-0.98%)
Nov 04, 2021 27.38 27.66 26.30 26.58 1,990,635 -0.78(-2.85%)
Nov 03, 2021 27.01 27.46 26.33 27.36 1,949,449 +0.17(+0.63%)
Nov 02, 2021 27.95 28.03 26.66 27.19 1,802,739 -0.71(-2.54%)
Nov 01, 2021 26.50 28.06 27.06 27.90 2,080,808 +1.40(+5.28%)
Oct 29, 2021 27.62 27.94 26.48 26.50 1,761,475 -1.19(-4.30%)
Oct 28, 2021 26.96 27.98 26.65 27.69 1,225,335 +0.83(+3.09%)
Oct 27, 2021 27.90 28.10 26.68 26.86 1,271,134 -0.99(-3.55%)
Oct 26, 2021 28.61 27.85 1,614,051 -0.59(-2.07%)
Oct 25, 2021 27.90 28.80 27.60 28.44 1,135,091 +0.45(+1.61%)
Oct 22, 2021 28.06 28.72 27.67 27.99 1,131,241 -0.23(-0.82%)
Oct 21, 2021 28.53 29.15 28.16 28.22 1,063,481 -0.36(-1.26%)
Oct 20, 2021 28.83 28.95 28.16 28.58 972,142 +0.07(+0.25%)
Oct 19, 2021 27.21 28.78 27.21 28.51 1,755,756 +1.41(+5.20%)
Oct 18, 2021 27.26 27.40 27.00 27.10 1,227,755 -0.40(-1.45%)
Oct 15, 2021 28.40 28.63 27.42 27.50 1,378,030 -0.23(-0.83%)
Oct 14, 2021 27.22 28.14 27.17 27.73 1,569,938 +0.74(+2.74%)
Oct 13, 2021 26.63 27.24 26.60 26.99 1,120,915 +0.46(+1.73%)
Oct 12, 2021 26.17 26.87 26.06 26.53 1,334,042 +0.42(+1.61%)
Oct 11, 2021 25.93 26.46 25.69 26.11 1,294,889 -0.04(-0.15%)
Oct 08, 2021 26.50 26.79 25.91 26.15 1,214,191 -0.42(-1.58%)
Oct 07, 2021 26.15 27.14 26.07 26.57 1,512,247 +0.47(+1.80%)
Oct 06, 2021 26.02 26.47 25.77 26.10 1,477,372 -0.34(-1.29%)
Oct 05, 2021 26.56 27.43 26.34 26.44 1,962,621 -0.08(-0.30%)
Oct 04, 2021 28.25 28.30 26.32 26.52 2,761,279 -2.15(-7.50%)
Oct 01, 2021 28.43 28.73 27.60 28.67 1,958,287 +0.24(+0.84%)
Sep 30, 2021 28.46 29.07 28.33 28.43 1,968,519 +0.02(+0.07%)
Sep 29, 2021 28.96 29.50 28.22 28.41 2,200,599 -0.10(-0.35%)
Sep 28, 2021 29.70 29.76 28.23 28.51 3,443,195 -1.57(-5.22%)
Sep 27, 2021 30.00 30.28 28.71 30.08 2,304,107 +0.02(+0.07%)
Sep 24, 2021 32.02 32.22 30.05 30.06 4,330,536 -2.13(-6.62%)
Sep 23, 2021 32.00 32.30 30.87 32.19 3,190,614 +0.46(+1.45%)
Sep 22, 2021 31.57 32.12 31.43 31.73 1,867,907 -0.06(-0.19%)
Sep 21, 2021 31.02 32.93 31.02 31.79 4,167,066 +0.96(+3.11%)
Sep 20, 2021 30.22 31.11 29.90 30.83 2,823,943 -0.71(-2.25%)
Sep 17, 2021 30.10 31.58 29.77 31.54 5,211,132 +1.80(+6.05%)
Sep 16, 2021 29.24 30.09 28.86 29.74 2,272,680 +0.11(+0.37%)
Sep 15, 2021 29.61 29.78 28.72 29.63 3,364,608 -0.14(-0.47%)
Sep 14, 2021 30.22 30.67 29.49 29.77 2,356,217 -0.27(-0.90%)
Sep 13, 2021 31.22 31.22 29.11 30.04 3,491,769 -1.13(-3.63%)
Sep 10, 2021 31.91 32.56 31.09 31.17 1,976,758 -0.54(-1.70%)
Sep 09, 2021 30.94 32.70 30.82 31.71 3,295,584 +0.54(+1.73%)
Sep 08, 2021 31.72 31.85 30.64 31.17 5,549,606 -0.54(-1.70%)
Sep 07, 2021 31.50 31.88 30.73 31.71 3,180,596 +0.47(+1.50%)
Sep 03, 2021 31.02 31.40 30.65 31.24 1,823,704 +0.18(+0.58%)
Sep 02, 2021 30.50 31.15 30.29 31.06 2,468,854 +0.67(+2.20%)
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.