Skip to main content

Energy Focus Inc (NQ: EFOI )

1.530 -0.040 (-2.55%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.160 6.371 6.020 6.215 9,581 +0.08(+1.32%)
May 27, 2022 6.160 6.160 5.950 6.133 5,607 +0.18(+3.05%)
May 26, 2022 5.950 6.293 5.951 5.952 2,641 -0.16(-2.54%)
May 25, 2022 6.090 6.296 5.838 6.107 1,082 -0.19(-3.04%)
May 24, 2022 6.860 6.860 5.810 6.299 2,092 -0.00(-0.02%)
May 23, 2022 6.020 6.580 5.810 6.301 4,760 +0.26(+4.38%)
May 20, 2022 6.412 6.412 5.956 6.036 2,550 +0.08(+1.35%)
May 19, 2022 6.338 6.338 5.881 5.956 2,229 +0.08(+1.29%)
May 18, 2022 6.299 6.629 5.880 5.880 3,680 -0.50(-7.77%)
May 17, 2022 6.230 6.930 6.220 6.376 21,226 +0.17(+2.66%)
May 16, 2022 6.860 6.860 6.094 6.210 7,582 +0.21(+3.43%)
May 13, 2022 5.390 6.650 5.390 6.005 20,163 +0.40(+7.23%)
May 12, 2022 5.600 5.950 5.304 5.600 14,047 -0.36(-6.10%)
May 11, 2022 6.300 6.579 5.964 5.964 6,475 -0.35(-5.54%)
May 10, 2022 7.000 7.000 6.300 6.314 5,944 -0.41(-6.04%)
May 09, 2022 7.280 7.280 6.720 6.720 7,011 -0.49(-6.80%)
May 06, 2022 7.280 7.420 7.000 7.210 7,130 -0.07(-0.90%)
May 05, 2022 7.743 7.743 7.035 7.276 12,083 -0.56(-7.19%)
May 04, 2022 7.840 7.910 7.560 7.839 3,993 -0.07(-0.89%)
May 03, 2022 7.770 7.910 7.512 7.910 3,494 +0.42(+5.61%)
May 02, 2022 7.840 7.979 7.350 7.490 5,418 -0.35(-4.46%)
Apr 29, 2022 7.980 7.980 7.770 7.840 5,059 -0.07(-0.88%)
Apr 28, 2022 7.840 8.050 7.700 7.910 2,585 +0.07(+0.89%)
Apr 27, 2022 7.700 8.050 7.700 7.840 5,884 +0.00(+0.00%)
Apr 26, 2022 7.770 8.050 7.700 7.840 4,774 -0.14(-1.75%)
Apr 25, 2022 7.700 8.120 7.700 7.980 4,436 +0.21(+2.70%)
Apr 22, 2022 7.910 8.120 7.700 7.770 5,896 -0.21(-2.63%)
Apr 21, 2022 8.540 8.540 7.700 7.980 5,354 +0.07(+0.88%)
Apr 20, 2022 8.610 8.610 7.770 7.910 18,206 -0.77(-8.87%)
Apr 19, 2022 8.680 9.100 8.470 8.680 7,381 -0.14(-1.59%)
Apr 18, 2022 8.260 8.893 7.980 8.820 19,659 +0.56(+6.78%)
Apr 14, 2022 8.190 8.532 8.134 8.260 17,879 -0.21(-2.48%)
Apr 13, 2022 8.400 8.819 8.120 8.470 20,423 +0.00(+0.00%)
Apr 12, 2022 8.890 9.100 8.470 8.470 15,107 -0.42(-4.72%)
Apr 11, 2022 8.890 9.030 8.750 8.890 6,679 +0.00(+0.00%)
Apr 08, 2022 8.680 9.170 8.680 8.890 7,653 -0.07(-0.78%)
Apr 07, 2022 8.820 9.240 8.610 8.960 8,704 +0.00(+0.00%)
Apr 06, 2022 9.380 9.512 8.820 8.960 18,010 -0.63(-6.57%)
Apr 05, 2022 9.450 9.940 9.380 9.590 14,940 -0.07(-0.72%)
Apr 04, 2022 9.870 9.870 9.310 9.660 17,902 +0.00(+0.00%)
Apr 01, 2022 9.940 9.940 9.450 9.660 11,533 +0.14(+1.47%)
Mar 31, 2022 9.240 9.730 9.240 9.520 8,925 -0.21(-2.16%)
Mar 30, 2022 9.940 10.01 9.520 9.730 15,609 -0.07(-0.71%)
Mar 29, 2022 9.870 9.940 9.310 9.800 30,609 +0.14(+1.45%)
Mar 28, 2022 10.29 10.29 9.310 9.660 21,329 -0.35(-3.50%)
Mar 25, 2022 9.870 10.71 9.730 10.01 103,952 -0.07(-0.69%)
Mar 24, 2022 10.01 10.24 9.590 10.08 19,067 +0.21(+2.13%)
Mar 23, 2022 10.57 10.57 9.660 9.870 34,061 -0.49(-4.73%)
Mar 22, 2022 9.380 10.36 9.100 10.36 101,876 +1.05(+11.28%)
Mar 21, 2022 9.380 9.730 9.030 9.310 23,918 -0.49(-5.00%)
Mar 18, 2022 9.450 9.870 9.135 9.800 76,573 -0.07(-0.71%)
Mar 17, 2022 10.50 10.50 8.400 9.870 427,975 -0.77(-7.24%)
Mar 16, 2022 9.310 10.92 8.890 10.64 76,834 +1.54(+16.92%)
Mar 15, 2022 9.450 9.520 8.470 9.100 88,192 -0.07(-0.76%)
Mar 14, 2022 10.08 10.22 9.170 9.170 20,753 -0.91(-9.03%)
Mar 11, 2022 11.83 12.18 10.01 10.08 48,505 -1.96(-16.28%)
Mar 10, 2022 12.81 13.23 11.48 12.04 53,108 +0.07(+0.58%)
Mar 09, 2022 10.99 12.04 10.71 11.97 77,484 -0.56(-4.47%)
Mar 08, 2022 9.520 14.70 9.170 12.53 380,413 +3.99(+46.72%)
Mar 07, 2022 9.310 9.590 8.400 8.540 23,760 -0.70(-7.58%)
Mar 04, 2022 9.170 9.660 8.750 9.240 20,214 +0.14(+1.54%)
Mar 03, 2022 9.520 9.590 9.100 9.100 11,490 -0.42(-4.41%)
Mar 02, 2022 9.660 9.660 9.170 9.520 11,987 +0.28(+3.03%)
Mar 01, 2022 9.170 9.660 9.051 9.240 13,251 +0.21(+2.33%)
Feb 28, 2022 9.940 9.940 8.960 9.030 10,129 -0.35(-3.73%)
Feb 25, 2022 9.520 9.730 9.240 9.380 20,635 +0.07(+0.75%)
Feb 24, 2022 8.190 9.590 7.980 9.310 26,145 +0.49(+5.56%)
Feb 23, 2022 9.170 9.170 8.820 8.820 7,149 -0.42(-4.55%)
Feb 22, 2022 9.170 9.660 8.750 9.240 7,968 +0.07(+0.76%)
Feb 18, 2022 9.170 0 -0.63(-6.43%)
Feb 17, 2022 10.36 10.36 9.730 9.800 8,898 -0.21(-2.10%)
Feb 16, 2022 10.43 10.43 9.730 10.01 10,957 -0.28(-2.72%)
Feb 15, 2022 9.940 10.29 9.940 10.29 8,979 +0.42(+4.26%)
Feb 14, 2022 10.22 10.36 9.450 9.870 19,999 -0.49(-4.73%)
Feb 11, 2022 10.92 11.76 10.08 10.36 49,761 -0.70(-6.33%)
Feb 10, 2022 11.34 11.76 10.78 11.06 17,205 -0.56(-4.82%)
Feb 09, 2022 10.71 11.83 10.50 11.62 40,682 +1.05(+9.93%)
Feb 08, 2022 10.57 10.75 10.36 10.57 10,418 +0.00(+0.00%)
Feb 07, 2022 10.57 11.20 10.50 10.57 13,972 +0.00(+0.00%)
Feb 04, 2022 10.50 10.64 10.01 10.57 11,621 +0.07(+0.67%)
Feb 03, 2022 10.92 10.29 10.50 18,192 -0.56(-5.06%)
Feb 02, 2022 12.46 12.46 10.85 11.06 23,972 -0.91(-7.60%)
Feb 01, 2022 11.62 12.33 11.06 11.97 34,539 +0.56(+4.91%)
Jan 31, 2022 10.50 11.68 11.41 19,583 +0.49(+4.49%)
Jan 28, 2022 11.55 11.61 10.50 10.92 59,020 -0.77(-6.59%)
Jan 27, 2022 11.90 12.81 11.55 11.69 82,604 -0.35(-2.91%)
Jan 26, 2022 12.74 13.79 11.90 12.04 124,879 +0.00(+0.00%)
Jan 25, 2022 12.46 12.53 11.76 12.04 15,387 -0.42(-3.37%)
Jan 24, 2022 11.27 12.88 10.57 12.46 37,319 +0.49(+4.09%)
Jan 21, 2022 13.02 13.50 11.76 11.97 73,688 -1.05(-8.06%)
Jan 20, 2022 14.28 15.05 12.81 13.02 94,137 -1.26(-8.82%)
Jan 19, 2022 15.47 15.75 14.28 14.28 44,746 -1.61(-10.13%)
Jan 18, 2022 15.12 17.15 14.11 15.89 152,055 +0.77(+5.09%)
Jan 14, 2022 15.12 0 -1.26(-7.69%)
Jan 13, 2022 17.78 18.27 16.10 16.38 133,165 -1.47(-8.24%)
Jan 12, 2022 19.53 20.00 17.64 17.85 117,280 -1.75(-8.93%)
Jan 11, 2022 21.00 21.00 19.32 19.60 50,801 -0.63(-3.11%)
Jan 10, 2022 23.59 24.43 19.74 20.23 134,337 -3.78(-15.74%)
Jan 07, 2022 24.08 25.62 23.21 24.01 93,626 -0.42(-1.72%)
Jan 06, 2022 27.37 27.67 24.01 24.43 83,277 -2.45(-9.11%)
Jan 05, 2022 28.91 32.20 26.46 26.88 202,731 -1.96(-6.80%)
Jan 04, 2022 30.73 31.99 28.28 28.84 69,728 -2.03(-6.58%)
Jan 03, 2022 29.33 32.41 28.95 30.87 155,230 +0.98(+3.28%)
Dec 31, 2021 30.17 31.29 28.35 29.89 154,598 -1.61(-5.11%)
Dec 30, 2021 33.32 42.84 31.15 31.50 4,360,478 +0.84(+2.74%)
Dec 29, 2021 27.02 31.36 26.60 30.66 463,258 +3.08(+11.17%)
Dec 28, 2021 26.67 29.26 26.32 27.58 183,908 +0.84(+3.14%)
Dec 27, 2021 28.70 28.70 26.11 26.74 60,171 -1.40(-4.98%)
Dec 23, 2021 27.58 30.03 26.32 28.14 196,489 +2.24(+8.65%)
Dec 22, 2021 25.55 26.67 24.43 25.90 67,173 +0.63(+2.49%)
Dec 21, 2021 25.76 27.86 25.19 25.27 87,741 -1.89(-6.96%)
Dec 20, 2021 23.80 27.30 23.24 27.16 159,161 +3.92(+16.87%)
Dec 17, 2021 23.73 24.85 23.10 23.24 78,078 +0.07(+0.30%)
Dec 16, 2021 25.76 25.76 23.17 23.17 129,871 -3.01(-11.50%)
Dec 15, 2021 24.22 27.44 22.40 26.18 313,506 +1.61(+6.55%)
Dec 14, 2021 26.32 28.35 23.10 24.57 449,889 -8.33(-25.32%)
Dec 13, 2021 23.24 35.63 22.89 32.90 2,201,301 +8.75(+36.23%)
Dec 10, 2021 28.77 28.91 22.47 24.15 2,417,930 -0.56(-2.27%)
Dec 09, 2021 23.31 27.23 22.12 24.71 1,716,711 +1.47(+6.33%)
Dec 08, 2021 24.50 30.94 21.42 23.24 27,760,050 +9.59(+70.26%)
Dec 07, 2021 13.79 14.49 13.65 13.65 6,422 +0.21(+1.56%)
Dec 06, 2021 13.65 14.00 13.30 13.44 12,135 -0.21(-1.54%)
Dec 03, 2021 15.26 15.26 13.58 13.65 9,114 -1.47(-9.72%)
Dec 02, 2021 15.33 15.93 14.91 15.12 6,080 -0.21(-1.37%)
Dec 01, 2021 16.87 17.71 15.12 15.33 37,859 -0.21(-1.35%)
Nov 30, 2021 15.82 16.09 14.77 15.54 13,884 -0.56(-3.48%)
Nov 29, 2021 16.52 16.77 15.40 16.10 7,820 -0.35(-2.13%)
Nov 26, 2021 16.59 17.00 16.10 16.45 6,852 -1.05(-6.00%)
Nov 24, 2021 16.45 18.62 16.24 17.50 42,945 +1.19(+7.30%)
Nov 23, 2021 15.96 16.59 15.68 16.31 4,877 +0.35(+2.19%)
Nov 22, 2021 16.80 16.80 15.75 15.96 8,738 -0.84(-5.00%)
Nov 19, 2021 17.15 17.22 16.10 16.80 6,880 -0.21(-1.23%)
Nov 18, 2021 17.78 17.36 16.94 17.01 3,789 -0.70(-3.95%)
Nov 17, 2021 17.92 18.20 17.53 17.71 3,388 -0.28(-1.56%)
Nov 16, 2021 17.99 18.55 17.57 17.99 9,251 -0.42(-2.28%)
Nov 15, 2021 17.78 19.18 17.78 18.41 13,160 +0.59(+3.34%)
Nov 12, 2021 19.81 19.81 17.50 17.82 37,062 -2.20(-11.01%)
Nov 11, 2021 20.65 20.65 19.60 20.02 15,399 -0.70(-3.38%)
Nov 10, 2021 20.51 20.72 5,833 +0.07(+0.34%)
Nov 09, 2021 21.56 21.63 20.30 20.65 6,654 -1.26(-5.75%)
Nov 08, 2021 21.07 22.26 21.07 21.91 4,424 +0.91(+4.33%)
Nov 05, 2021 21.35 21.68 20.75 21.00 5,705 -0.56(-2.60%)
Nov 04, 2021 21.49 22.33 21.49 21.56 9,479 -0.07(-0.32%)
Nov 03, 2021 21.44 21.98 21.27 21.63 6,559 +0.21(+0.98%)
Nov 02, 2021 23.10 23.10 21.14 21.42 17,089 -2.31(-9.73%)
Nov 01, 2021 23.03 24.36 23.31 23.73 32,548 +1.33(+5.94%)
Oct 29, 2021 20.58 23.62 20.55 22.40 54,586 +1.68(+8.11%)
Oct 28, 2021 20.72 21.15 20.37 20.72 6,013 +0.00(+0.00%)
Oct 27, 2021 20.65 21.21 20.48 20.72 6,990 +0.28(+1.37%)
Oct 26, 2021 21.42 20.23 20.44 5,347 -1.19(-5.50%)
Oct 25, 2021 21.07 21.77 20.86 21.63 3,290 +0.35(+1.64%)
Oct 22, 2021 21.42 21.42 20.72 21.28 3,193 -0.14(-0.65%)
Oct 21, 2021 22.19 22.19 21.21 21.42 8,202 -0.77(-3.47%)
Oct 20, 2021 21.77 22.40 21.49 22.19 5,892 +0.14(+0.63%)
Oct 19, 2021 21.91 22.47 21.12 22.05 4,120 +0.11(+0.48%)
Oct 18, 2021 20.93 22.26 20.58 21.95 15,052 +0.95(+4.50%)
Oct 15, 2021 21.35 21.49 20.93 21.00 1,177 -0.28(-1.32%)
Oct 14, 2021 20.65 21.56 20.65 21.28 10,683 +0.49(+2.36%)
Oct 13, 2021 20.16 21.39 20.02 20.79 12,361 +1.02(+5.13%)
Oct 12, 2021 19.88 20.51 19.32 19.77 5,292 -0.60(-2.92%)
Oct 11, 2021 20.44 20.72 19.95 20.37 4,781 +0.21(+1.04%)
Oct 08, 2021 19.74 20.72 19.74 20.16 3,448 +0.14(+0.70%)
Oct 07, 2021 19.60 20.79 19.60 20.02 5,031 +0.28(+1.42%)
Oct 06, 2021 19.67 20.44 18.41 19.74 24,794 +0.00(+0.00%)
Oct 05, 2021 21.00 21.10 19.39 19.74 14,802 -1.96(-9.03%)
Oct 04, 2021 21.84 22.33 21.35 21.70 9,516 +0.14(+0.65%)
Oct 01, 2021 22.19 22.19 21.28 21.56 5,549 -0.14(-0.65%)
Sep 30, 2021 23.31 23.38 21.56 21.70 26,370 -1.71(-7.32%)
Sep 29, 2021 22.33 23.52 21.64 23.41 19,461 +1.29(+5.85%)
Sep 28, 2021 22.54 22.54 21.35 22.12 7,633 -0.42(-1.86%)
Sep 27, 2021 21.91 23.10 21.91 22.54 7,123 +0.63(+2.88%)
Sep 24, 2021 22.75 22.89 21.84 21.91 3,272 -0.98(-4.28%)
Sep 23, 2021 22.61 23.31 21.87 22.89 9,810 +0.28(+1.24%)
Sep 22, 2021 21.63 22.82 21.63 22.61 4,470 +0.98(+4.53%)
Sep 21, 2021 21.77 22.47 21.63 21.63 3,671 -0.28(-1.28%)
Sep 20, 2021 21.91 22.54 21.56 21.91 2,881 -0.77(-3.40%)
Sep 17, 2021 21.70 22.68 21.70 22.68 5,485 +0.84(+3.85%)
Sep 16, 2021 22.12 22.89 21.70 21.84 5,543 -0.07(-0.32%)
Sep 15, 2021 22.05 23.00 21.70 21.91 3,243 -0.07(-0.32%)
Sep 14, 2021 22.89 23.24 21.91 21.98 4,941 -0.49(-2.18%)
Sep 13, 2021 22.89 23.45 22.19 22.47 4,725 -0.28(-1.23%)
Sep 10, 2021 23.80 23.83 22.75 22.75 3,995 -0.84(-3.56%)
Sep 09, 2021 22.54 24.01 22.54 23.59 3,364 +0.77(+3.37%)
Sep 08, 2021 24.08 24.08 22.05 22.82 9,298 -1.26(-5.23%)
Sep 07, 2021 24.29 24.99 23.94 24.08 13,622 -0.28(-1.15%)
Sep 03, 2021 24.57 25.20 24.15 24.36 3,633 -0.49(-1.97%)
Sep 02, 2021 24.99 25.41 24.01 24.85 9,192 -0.21(-0.84%)
Sep 01, 2021 23.94 25.97 23.94 25.06 44,274 +1.12(+4.68%)
Aug 31, 2021 23.24 24.36 23.17 23.94 32,899 +0.84(+3.64%)
Aug 30, 2021 23.66 23.94 22.19 23.10 21,000 -0.21(-0.90%)
Aug 27, 2021 23.52 24.29 22.96 23.31 12,046 -0.28(-1.19%)
Aug 26, 2021 23.03 24.50 23.03 23.59 13,300 +0.21(+0.90%)
Aug 25, 2021 23.52 23.66 22.90 23.38 7,095 +0.21(+0.91%)
Aug 24, 2021 21.42 23.17 21.35 23.17 14,387 +1.75(+8.17%)
Aug 23, 2021 21.84 22.47 21.11 21.42 17,992 -0.35(-1.61%)
Aug 20, 2021 20.16 22.12 19.81 21.77 40,000 +2.03(+10.28%)
Aug 19, 2021 20.02 20.58 19.25 19.74 20,275 +0.00(+0.00%)
Aug 18, 2021 19.74 20.23 18.69 19.74 8,934 +0.07(+0.36%)
Aug 17, 2021 18.48 20.30 18.48 19.67 39,692 +0.70(+3.69%)
Aug 16, 2021 19.39 19.60 18.19 18.97 17,008 -0.35(-1.81%)
Aug 13, 2021 21.21 21.70 19.11 19.32 45,392 -2.17(-10.10%)
Aug 12, 2021 23.45 23.80 20.37 21.49 87,429 -3.71(-14.72%)
Aug 11, 2021 25.97 26.18 25.06 25.20 22,335 -1.05(-4.00%)
Aug 10, 2021 27.30 27.65 25.35 26.25 44,459 -1.75(-6.25%)
Aug 09, 2021 26.74 32.62 26.53 28.00 758,843 +0.98(+3.63%)
Aug 06, 2021 26.68 27.16 26.48 27.02 6,897 -0.07(-0.26%)
Aug 05, 2021 26.74 27.51 26.39 27.09 8,279 +0.07(+0.26%)
Aug 04, 2021 27.09 28.21 26.46 27.02 21,915 -0.70(-2.53%)
Aug 03, 2021 27.37 27.72 26.39 27.72 6,094 +0.77(+2.86%)
Aug 02, 2021 25.97 27.79 25.55 26.95 13,665 +0.77(+2.94%)
Jul 30, 2021 26.46 26.95 25.69 26.18 7,911 -0.49(-1.84%)
Jul 29, 2021 26.39 28.28 26.26 26.67 45,310 +0.35(+1.33%)
Jul 28, 2021 25.69 27.23 24.99 26.32 31,626 +0.35(+1.35%)
Jul 27, 2021 25.27 26.11 24.08 25.97 24,577 +0.91(+3.63%)
Jul 26, 2021 25.41 25.86 24.85 25.06 8,123 -0.63(-2.45%)
Jul 23, 2021 27.09 27.09 25.27 25.69 22,645 -1.47(-5.41%)
Jul 22, 2021 27.09 28.49 25.97 27.16 56,652 -0.21(-0.77%)
Jul 21, 2021 26.88 27.65 26.67 27.37 15,938 +0.98(+3.71%)
Jul 20, 2021 25.55 27.09 25.27 26.39 29,309 +0.84(+3.29%)
Jul 19, 2021 25.41 26.25 24.50 25.55 21,995 -0.21(-0.82%)
Jul 16, 2021 26.88 27.29 25.34 25.76 25,536 -1.26(-4.66%)
Jul 15, 2021 27.58 28.28 26.11 27.02 37,840 -0.63(-2.28%)
Jul 14, 2021 28.77 29.79 27.44 27.65 65,219 -1.12(-3.89%)
Jul 13, 2021 29.19 31.08 28.28 28.77 75,072 -1.33(-4.42%)
Jul 12, 2021 29.40 33.60 29.32 30.10 180,868 +1.12(+3.86%)
Jul 09, 2021 27.93 28.98 27.23 28.98 43,259 +1.19(+4.28%)
Jul 08, 2021 26.81 29.75 26.39 27.79 105,973 +0.28(+1.02%)
Jul 07, 2021 30.10 30.38 27.17 27.51 57,070 -2.73(-9.03%)
Jul 06, 2021 29.61 32.48 28.00 30.24 184,500 -0.70(-2.26%)
Jul 02, 2021 27.09 37.59 26.81 30.94 885,198 +3.64(+13.33%)
Jul 01, 2021 28.14 28.21 26.74 27.30 28,347 -0.56(-2.01%)
Jun 30, 2021 28.14 28.47 27.37 27.86 32,367 -0.70(-2.45%)
Jun 29, 2021 28.00 29.96 26.95 28.56 160,145 +0.35(+1.24%)
Jun 28, 2021 28.49 29.19 28.07 28.21 20,861 -0.56(-1.95%)
Jun 25, 2021 28.84 29.47 28.21 28.77 10,764 -0.63(-2.14%)
Jun 24, 2021 28.98 29.47 28.07 29.40 31,299 +0.84(+2.94%)
Jun 23, 2021 27.09 29.39 27.05 28.56 32,019 +1.40(+5.15%)
Jun 22, 2021 27.30 27.39 26.25 27.16 31,995 -0.14(-0.51%)
Jun 21, 2021 29.47 29.54 27.16 27.30 53,497 -2.10(-7.14%)
Jun 18, 2021 28.35 30.03 28.00 29.40 120,617 +0.91(+3.19%)
Jun 17, 2021 28.98 29.68 28.00 28.49 34,866 -1.05(-3.55%)
Jun 16, 2021 29.05 29.68 28.28 29.54 65,427 +1.33(+4.71%)
Jun 15, 2021 31.57 32.55 27.44 28.21 108,752 -3.01(-9.64%)
Jun 14, 2021 37.45 49.70 30.38 31.22 1,184,975 -4.90(-13.57%)
Jun 11, 2021 33.18 36.12 32.76 36.12 69,282 +2.87(+8.63%)
Jun 10, 2021 34.44 36.05 32.97 33.25 29,560 -1.47(-4.23%)
Jun 09, 2021 36.75 36.96 34.02 34.72 46,099 -1.75(-4.80%)
Jun 08, 2021 35.14 37.73 33.81 36.47 131,098 +0.35(+0.97%)
Jun 07, 2021 35.84 39.48 35.28 36.12 162,711 +1.33(+3.82%)
Jun 04, 2021 40.74 43.61 33.77 34.79 741,896 -5.88(-14.46%)
Jun 03, 2021 28.70 57.19 28.70 40.67 2,666,929 +10.64(+35.43%)
Jun 02, 2021 29.75 30.52 29.19 30.03 17,607 +0.35(+1.18%)
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.