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

Orasure Tech Inc (NQ: OSUR )

5.490 -0.040 (-0.72%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 24, 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 (%)
Dec 31, 2021 8.850 8.960 8.670 8.690 489,131 -0.13(-1.47%)
Dec 30, 2021 8.800 9.040 8.780 8.820 512,131 +0.02(+0.23%)
Dec 29, 2021 8.870 9.030 8.740 8.800 475,835 -0.07(-0.79%)
Dec 28, 2021 9.050 9.190 8.860 8.870 392,533 -0.33(-3.59%)
Dec 27, 2021 9.290 9.330 9.070 9.200 458,279 -0.05(-0.54%)
Dec 23, 2021 9.200 9.410 9.090 9.250 633,074 -0.26(-2.73%)
Dec 22, 2021 9.510 9.629 9.300 9.510 515,452 +0.05(+0.53%)
Dec 21, 2021 9.660 9.770 9.240 9.460 870,080 -0.12(-1.25%)
Dec 20, 2021 9.440 9.740 9.400 9.580 1,060,289 +0.12(+1.27%)
Dec 17, 2021 8.990 9.565 8.980 9.460 3,208,735 +0.45(+4.99%)
Dec 16, 2021 9.230 9.450 8.900 9.010 893,632 -0.18(-1.96%)
Dec 15, 2021 8.760 9.200 8.661 9.190 717,369 +0.40(+4.55%)
Dec 14, 2021 8.670 8.990 8.560 8.790 733,911 +0.05(+0.57%)
Dec 13, 2021 8.250 8.820 8.250 8.740 662,881 +0.44(+5.30%)
Dec 10, 2021 8.530 8.700 8.260 8.300 705,428 -0.23(-2.70%)
Dec 09, 2021 8.770 9.020 8.500 8.530 1,487,965 -0.47(-5.22%)
Dec 08, 2021 9.050 9.080 8.840 9.000 1,418,515 +0.03(+0.33%)
Dec 07, 2021 9.010 9.240 8.890 8.970 1,024,856 +0.03(+0.34%)
Dec 06, 2021 8.660 9.005 8.540 8.940 1,212,429 +0.24(+2.76%)
Dec 03, 2021 9.085 9.085 8.500 8.700 1,808,989 -0.27(-3.00%)
Dec 02, 2021 9.050 9.085 8.670 8.969 1,784,523 -0.02(-0.23%)
Dec 01, 2021 9.360 9.425 8.930 8.990 1,428,936 -0.34(-3.64%)
Nov 30, 2021 9.360 9.730 9.260 9.330 1,554,857 -0.13(-1.37%)
Nov 29, 2021 9.600 9.690 9.345 9.460 626,508 -0.07(-0.73%)
Nov 26, 2021 9.280 9.770 9.280 9.530 534,029 +0.30(+3.25%)
Nov 24, 2021 9.170 9.340 9.000 9.230 1,016,440 +0.04(+0.44%)
Nov 23, 2021 9.500 9.500 8.960 9.189 1,520,803 -0.24(-2.55%)
Nov 22, 2021 9.740 9.740 9.400 9.430 864,209 -0.39(-3.97%)
Nov 19, 2021 9.740 10.12 9.700 9.820 1,023,867 +0.09(+0.92%)
Nov 18, 2021 10.03 9.760 9.630 9.730 515,115 -0.30(-2.99%)
Nov 17, 2021 10.21 10.21 9.930 10.03 425,707 -0.15(-1.47%)
Nov 16, 2021 9.930 10.24 9.800 10.18 602,265 +0.25(+2.52%)
Nov 15, 2021 10.02 10.09 9.845 9.930 525,909 -0.02(-0.20%)
Nov 12, 2021 9.850 10.10 9.700 9.950 792,627 +0.15(+1.53%)
Nov 11, 2021 9.490 9.820 9.440 9.800 632,201 +0.30(+3.16%)
Nov 10, 2021 9.690 9.500 894,498 -0.16(-1.66%)
Nov 09, 2021 9.880 9.960 9.619 9.660 689,248 -0.35(-3.50%)
Nov 08, 2021 9.790 10.18 9.700 10.01 1,082,767 +0.34(+3.52%)
Nov 05, 2021 10.16 10.20 9.620 9.670 1,217,076 -0.65(-6.30%)
Nov 04, 2021 10.40 10.93 10.06 10.32 1,486,543 -0.82(-7.36%)
Nov 03, 2021 10.73 11.22 10.49 11.14 1,152,454 +0.29(+2.67%)
Nov 02, 2021 11.20 11.45 10.67 10.85 1,240,705 -0.16(-1.45%)
Nov 01, 2021 10.66 11.05 10.67 11.01 1,031,234 +0.34(+3.19%)
Oct 29, 2021 10.67 10.72 10.52 10.67 470,565 -0.01(-0.09%)
Oct 28, 2021 10.65 10.81 10.51 10.68 540,313 +0.07(+0.66%)
Oct 27, 2021 10.58 10.67 10.43 10.61 451,923 +0.00(+0.00%)
Oct 26, 2021 10.91 10.59 10.61 292,210 -0.24(-2.21%)
Oct 25, 2021 10.95 10.85 373,051 -0.03(-0.28%)
Oct 22, 2021 10.91 10.92 10.68 10.88 352,726 -0.10(-0.91%)
Oct 21, 2021 11.21 11.26 10.94 10.98 556,685 -0.24(-2.14%)
Oct 20, 2021 10.96 11.24 10.86 11.22 465,533 +0.31(+2.84%)
Oct 19, 2021 10.68 11.04 10.55 10.91 603,534 +0.36(+3.41%)
Oct 18, 2021 10.50 10.68 10.40 10.55 685,948 +0.04(+0.38%)
Oct 15, 2021 10.95 10.95 10.47 10.51 411,624 -0.26(-2.41%)
Oct 14, 2021 10.50 10.96 10.48 10.77 412,967 +0.08(+0.75%)
Oct 13, 2021 10.71 10.88 10.53 10.69 443,982 +0.00(+0.00%)
Oct 12, 2021 10.92 10.95 10.67 10.69 434,621 -0.20(-1.84%)
Oct 11, 2021 11.11 11.22 10.87 10.89 362,059 -0.29(-2.59%)
Oct 08, 2021 11.39 11.59 11.17 11.18 413,606 -0.11(-0.97%)
Oct 07, 2021 10.77 11.46 10.75 11.29 691,439 +0.57(+5.32%)
Oct 06, 2021 10.78 10.87 10.48 10.72 910,941 -0.07(-0.65%)
Oct 05, 2021 11.00 11.36 10.56 10.79 1,096,356 +0.04(+0.37%)
Oct 04, 2021 10.94 11.36 10.68 10.75 1,113,956 +0.05(+0.47%)
Oct 01, 2021 11.26 11.43 10.46 10.70 982,792 -0.61(-5.39%)
Sep 30, 2021 11.31 11.89 11.27 11.31 1,109,948 +0.06(+0.53%)
Sep 29, 2021 10.64 11.35 10.64 11.25 766,850 +0.65(+6.13%)
Sep 28, 2021 10.93 10.96 10.54 10.60 611,471 -0.34(-3.11%)
Sep 27, 2021 10.95 11.19 10.68 10.94 527,094 +0.03(+0.27%)
Sep 24, 2021 11.17 11.21 10.73 10.91 594,845 -0.27(-2.42%)
Sep 23, 2021 11.25 11.51 10.99 11.18 933,755 -0.01(-0.09%)
Sep 22, 2021 12.66 12.91 11.15 11.19 1,852,801 -2.15(-16.12%)
Sep 21, 2021 13.02 13.57 12.93 13.34 1,036,873 +0.54(+4.22%)
Sep 20, 2021 12.70 13.21 12.64 12.80 1,536,568 -0.58(-4.33%)
Sep 17, 2021 11.50 13.38 11.48 13.38 5,281,273 +1.91(+16.65%)
Sep 16, 2021 10.53 11.62 10.52 11.47 1,029,298 +0.92(+8.72%)
Sep 15, 2021 10.60 10.68 10.32 10.55 345,684 -0.13(-1.22%)
Sep 14, 2021 10.91 11.04 10.61 10.68 392,469 -0.19(-1.75%)
Sep 13, 2021 11.71 11.78 10.78 10.87 916,367 -0.91(-7.72%)
Sep 10, 2021 11.06 11.85 10.96 11.78 794,134 +0.95(+8.77%)
Sep 09, 2021 10.91 11.02 10.75 10.83 351,699 -0.16(-1.46%)
Sep 08, 2021 11.11 11.23 10.95 10.99 436,359 -0.18(-1.61%)
Sep 07, 2021 11.12 11.35 11.09 11.17 470,114 -0.02(-0.18%)
Sep 03, 2021 11.36 11.46 11.16 11.19 470,286 -0.17(-1.50%)
Sep 02, 2021 11.06 11.41 10.89 11.36 574,896 +0.18(+1.61%)
Sep 01, 2021 10.94 11.25 10.70 11.18 381,974 +0.23(+2.10%)
Aug 31, 2021 10.82 11.02 10.81 10.95 364,139 +0.07(+0.64%)
Aug 30, 2021 10.86 10.91 10.61 10.88 343,468 +0.29(+2.74%)
Aug 27, 2021 10.62 10.83 10.59 10.59 521,535 +0.00(+0.00%)
Aug 26, 2021 10.66 10.85 10.54 10.59 309,637 -0.12(-1.12%)
Aug 25, 2021 10.53 10.78 10.47 10.71 387,369 +0.11(+1.04%)
Aug 24, 2021 10.52 10.62 10.35 10.60 464,064 +0.10(+0.95%)
Aug 23, 2021 10.24 10.59 10.20 10.50 390,799 +0.33(+3.24%)
Aug 20, 2021 10.05 10.32 10.03 10.17 486,975 +0.07(+0.69%)
Aug 19, 2021 10.20 10.29 10.06 10.10 665,865 -0.13(-1.27%)
Aug 18, 2021 10.47 10.51 10.21 10.23 410,174 -0.19(-1.82%)
Aug 17, 2021 10.46 10.81 10.35 10.42 877,113 -0.11(-1.04%)
Aug 16, 2021 10.90 10.90 10.52 10.53 964,859 -0.34(-3.13%)
Aug 13, 2021 10.80 11.10 10.75 10.87 388,692 -0.17(-1.54%)
Aug 12, 2021 11.23 11.29 11.00 11.04 398,876 -0.17(-1.52%)
Aug 11, 2021 11.31 11.32 11.05 11.21 477,894 -0.11(-0.97%)
Aug 10, 2021 11.66 11.78 11.29 11.32 695,952 -0.27(-2.33%)
Aug 09, 2021 11.76 11.86 11.50 11.59 666,755 -0.17(-1.45%)
Aug 06, 2021 12.03 12.03 11.65 11.76 1,264,590 -0.22(-1.84%)
Aug 05, 2021 11.92 12.21 11.71 11.98 712,740 +0.00(+0.00%)
Aug 04, 2021 10.65 12.05 10.27 11.98 2,030,987 -0.43(-3.46%)
Aug 03, 2021 11.84 12.41 11.80 12.41 1,165,996 +0.57(+4.81%)
Aug 02, 2021 11.76 11.88 11.39 11.84 770,718 +0.05(+0.42%)
Jul 30, 2021 11.60 11.94 11.59 11.79 603,133 +0.10(+0.86%)
Jul 29, 2021 11.35 11.82 11.35 11.69 912,246 +0.40(+3.54%)
Jul 28, 2021 10.62 11.34 10.60 11.29 809,581 +0.73(+6.91%)
Jul 27, 2021 10.46 10.60 10.20 10.56 541,969 +0.06(+0.57%)
Jul 26, 2021 11.35 11.38 10.49 10.50 1,051,549 -0.78(-6.91%)
Jul 23, 2021 11.20 11.46 11.12 11.28 970,139 +0.03(+0.27%)
Jul 22, 2021 10.57 11.26 10.57 11.25 1,058,016 +0.73(+6.94%)
Jul 21, 2021 10.48 10.62 10.32 10.52 1,259,820 +0.07(+0.67%)
Jul 20, 2021 10.19 10.52 9.970 10.45 1,562,026 +0.25(+2.45%)
Jul 19, 2021 9.900 11.10 9.750 10.20 4,783,600 +0.13(+1.29%)
Jul 16, 2021 10.05 10.25 10.00 10.07 488,137 +0.09(+0.90%)
Jul 15, 2021 9.650 10.06 9.440 9.980 669,864 +0.25(+2.57%)
Jul 14, 2021 10.26 10.39 9.720 9.730 986,183 -0.55(-5.35%)
Jul 13, 2021 10.47 10.66 10.26 10.28 1,337,172 -0.22(-2.10%)
Jul 12, 2021 10.36 10.53 10.29 10.50 885,802 +0.15(+1.45%)
Jul 09, 2021 10.26 10.39 10.13 10.35 660,515 +0.15(+1.47%)
Jul 08, 2021 9.810 10.24 9.720 10.20 583,532 +0.03(+0.29%)
Jul 07, 2021 10.35 10.44 9.970 10.17 907,450 -0.23(-2.21%)
Jul 06, 2021 10.17 10.42 10.15 10.40 614,774 +0.19(+1.86%)
Jul 02, 2021 10.39 10.39 10.10 10.21 669,731 -0.16(-1.54%)
Jul 01, 2021 10.16 10.39 10.09 10.37 667,528 +0.23(+2.27%)
Jun 30, 2021 10.36 10.37 10.08 10.14 1,011,416 -0.22(-2.12%)
Jun 29, 2021 10.20 10.37 9.970 10.36 980,749 +0.24(+2.37%)
Jun 28, 2021 9.520 10.15 9.420 10.12 1,240,635 +0.56(+5.86%)
Jun 25, 2021 9.570 9.620 9.455 9.560 2,240,820 -0.02(-0.21%)
Jun 24, 2021 9.670 9.860 9.550 9.580 541,222 -0.05(-0.52%)
Jun 23, 2021 9.200 9.640 9.200 9.630 1,069,458 +0.48(+5.25%)
Jun 22, 2021 9.190 9.210 9.040 9.150 491,958 +0.02(+0.22%)
Jun 21, 2021 9.340 9.410 9.020 9.130 795,228 -0.23(-2.46%)
Jun 18, 2021 9.500 9.540 9.290 9.360 1,420,809 -0.12(-1.27%)
Jun 17, 2021 9.400 9.600 9.360 9.480 549,844 +0.09(+0.96%)
Jun 16, 2021 9.430 9.540 9.275 9.390 684,965 -0.06(-0.63%)
Jun 15, 2021 9.520 9.560 9.370 9.450 480,195 -0.06(-0.63%)
Jun 14, 2021 9.720 9.730 9.470 9.510 856,277 -0.14(-1.45%)
Jun 11, 2021 9.690 9.720 9.575 9.650 559,510 +0.00(+0.00%)
Jun 10, 2021 9.710 9.745 9.550 9.650 913,045 -0.06(-0.62%)
Jun 09, 2021 10.10 10.10 9.705 9.710 693,490 -0.34(-3.38%)
Jun 08, 2021 9.750 10.15 9.713 10.05 1,573,924 +0.37(+3.82%)
Jun 07, 2021 9.330 9.870 9.330 9.680 1,395,322 +0.39(+4.20%)
Jun 04, 2021 9.500 9.530 9.290 9.290 567,747 -0.20(-2.11%)
Jun 03, 2021 9.420 9.550 9.350 9.490 322,846 -0.03(-0.32%)
Jun 02, 2021 9.300 9.590 9.280 9.520 510,836 +0.22(+2.37%)
Jun 01, 2021 9.610 9.650 9.230 9.300 999,858 -0.31(-3.23%)
May 28, 2021 9.770 9.990 9.585 9.610 676,339 -0.12(-1.23%)
May 27, 2021 9.580 9.820 9.515 9.730 550,626 +0.14(+1.46%)
May 26, 2021 9.420 9.700 9.350 9.590 536,676 +0.25(+2.68%)
May 25, 2021 9.620 9.710 9.340 9.340 1,007,728 -0.25(-2.61%)
May 24, 2021 9.690 9.810 9.515 9.590 786,763 -0.06(-0.62%)
May 21, 2021 9.820 9.930 9.640 9.650 398,073 -0.09(-0.92%)
May 20, 2021 9.630 9.810 9.511 9.740 385,467 +0.12(+1.25%)
May 19, 2021 9.560 9.630 9.440 9.620 342,972 -0.03(-0.31%)
May 18, 2021 9.463 9.765 9.410 9.650 669,286 +0.21(+2.22%)
May 17, 2021 9.500 9.640 9.362 9.440 543,096 -0.07(-0.74%)
May 14, 2021 9.330 9.530 9.330 9.510 399,011 +0.18(+1.93%)
May 13, 2021 9.330 9.470 9.030 9.330 618,114 +0.05(+0.54%)
May 12, 2021 9.450 9.790 9.255 9.280 898,960 -0.27(-2.83%)
May 11, 2021 9.390 9.790 9.310 9.550 685,118 -0.18(-1.85%)
May 10, 2021 9.900 9.960 9.460 9.730 1,046,257 -0.13(-1.32%)
May 07, 2021 9.630 10.10 9.600 9.860 1,410,676 +0.13(+1.34%)
May 06, 2021 9.160 9.790 8.580 9.730 1,927,917 +0.71(+7.87%)
May 05, 2021 9.290 9.410 8.950 9.020 797,784 -0.25(-2.70%)
May 04, 2021 9.320 9.320 9.100 9.270 635,902 -0.10(-1.07%)
May 03, 2021 9.270 9.480 9.050 9.370 1,113,051 +0.22(+2.40%)
Apr 30, 2021 9.030 9.180 8.950 9.150 1,064,100 +0.02(+0.22%)
Apr 29, 2021 9.510 9.520 9.060 9.130 1,046,252 -0.36(-3.79%)
Apr 28, 2021 9.500 9.590 9.450 9.490 935,382 -0.05(-0.52%)
Apr 27, 2021 9.720 9.820 9.530 9.540 664,097 -0.21(-2.15%)
Apr 26, 2021 9.490 9.890 9.330 9.750 864,973 +0.35(+3.72%)
Apr 23, 2021 9.800 9.810 9.371 9.400 1,126,400 -0.44(-4.47%)
Apr 22, 2021 9.860 9.976 9.605 9.840 923,964 +0.05(+0.51%)
Apr 21, 2021 9.370 9.880 9.360 9.790 1,201,912 +0.37(+3.93%)
Apr 20, 2021 9.480 9.550 9.260 9.420 1,159,846 -0.08(-0.84%)
Apr 19, 2021 10.08 10.10 9.480 9.500 1,544,847 -0.51(-5.09%)
Apr 16, 2021 10.04 10.10 9.700 10.01 821,200 +0.00(+0.00%)
Apr 15, 2021 10.33 10.50 9.995 10.01 640,096 -0.25(-2.44%)
Apr 14, 2021 10.27 10.49 10.18 10.26 604,568 -0.06(-0.58%)
Apr 13, 2021 10.00 10.42 10.00 10.32 847,569 +0.27(+2.69%)
Apr 12, 2021 10.35 10.39 9.940 10.05 1,019,530 -0.37(-3.55%)
Apr 09, 2021 10.47 10.61 10.35 10.42 645,700 -0.03(-0.29%)
Apr 08, 2021 10.41 10.53 10.20 10.45 762,282 +0.00(+0.00%)
Apr 07, 2021 11.00 11.19 10.39 10.45 1,633,114 -0.62(-5.60%)
Apr 06, 2021 11.16 11.31 10.95 11.07 1,033,011 -0.12(-1.07%)
Apr 05, 2021 11.80 11.80 11.17 11.19 1,177,638 -0.49(-4.20%)
Apr 01, 2021 11.78 11.98 11.62 11.68 804,000 +0.01(+0.09%)
Mar 31, 2021 11.25 11.95 11.25 11.67 1,566,633 +0.56(+5.04%)
Mar 30, 2021 11.06 11.33 10.62 11.11 1,015,317 +0.13(+1.18%)
Mar 29, 2021 10.97 11.18 10.75 10.98 722,168 -0.03(-0.27%)
Mar 26, 2021 10.38 11.03 10.38 11.01 1,112,300 +0.69(+6.69%)
Mar 25, 2021 10.39 10.59 10.16 10.32 886,629 -0.26(-2.46%)
Mar 24, 2021 11.21 11.34 10.57 10.58 659,839 -0.70(-6.21%)
Mar 23, 2021 11.35 11.51 11.15 11.28 625,417 -0.18(-1.57%)
Mar 22, 2021 11.31 11.60 11.14 11.46 654,189 +0.12(+1.06%)
Mar 19, 2021 11.27 11.36 10.90 11.34 1,305,000 +0.48(+4.42%)
Mar 18, 2021 10.94 11.34 10.80 10.86 596,918 -0.21(-1.90%)
Mar 17, 2021 11.06 11.20 10.76 11.07 753,174 -0.19(-1.69%)
Mar 16, 2021 11.42 11.54 11.06 11.26 1,004,836 -0.11(-0.97%)
Mar 15, 2021 11.50 11.62 11.21 11.37 764,069 +0.10(+0.89%)
Mar 12, 2021 10.83 11.31 10.50 11.27 1,426,300 +0.34(+3.11%)
Mar 11, 2021 10.47 10.98 10.32 10.93 1,390,191 +0.87(+8.65%)
Mar 10, 2021 10.32 10.72 9.500 10.06 3,170,287 +0.06(+0.60%)
Mar 09, 2021 9.820 10.38 9.820 10.00 1,526,520 +0.47(+4.93%)
Mar 08, 2021 10.31 10.31 9.530 9.530 1,940,295 -0.77(-7.48%)
Mar 05, 2021 10.74 10.74 9.970 10.30 1,847,400 -0.45(-4.19%)
Mar 04, 2021 11.08 11.08 10.52 10.75 1,299,822 -0.38(-3.41%)
Mar 03, 2021 11.10 11.42 10.81 11.13 1,909,855 +0.05(+0.45%)
Mar 02, 2021 11.00 11.53 10.50 11.08 2,485,140 +0.02(+0.18%)
Mar 01, 2021 10.94 11.18 10.77 11.06 1,738,295 +0.46(+4.34%)
Feb 26, 2021 10.60 10.79 10.25 10.60 1,270,300 -0.09(-0.84%)
Feb 25, 2021 10.96 11.04 10.54 10.69 956,181 -0.16(-1.47%)
Feb 24, 2021 10.80 11.06 10.50 10.85 1,192,724 +0.53(+5.14%)
Feb 23, 2021 10.74 10.95 10.11 10.32 1,677,267 -0.51(-4.71%)
Feb 22, 2021 11.60 11.61 10.73 10.83 1,916,533 -0.60(-5.25%)
Feb 19, 2021 12.43 12.62 11.05 11.43 2,911,900 -1.40(-10.91%)
Feb 18, 2021 13.08 13.08 12.53 12.83 638,510 -0.33(-2.51%)
Feb 17, 2021 13.50 13.60 12.80 13.16 717,052 -0.44(-3.24%)
Feb 16, 2021 14.23 14.46 13.30 13.60 758,562 -0.56(-3.95%)
Feb 12, 2021 13.90 14.34 13.57 14.16 578,500 +0.36(+2.61%)
Feb 11, 2021 14.16 14.51 13.73 13.80 689,006 -0.36(-2.54%)
Feb 10, 2021 14.64 14.75 13.94 14.16 587,075 -0.28(-1.94%)
Feb 09, 2021 14.19 14.50 14.14 14.44 670,278 +0.13(+0.91%)
Feb 08, 2021 14.76 15.05 14.29 14.31 637,616 -0.25(-1.72%)
Feb 05, 2021 13.95 14.71 13.78 14.56 666,400 +0.47(+3.34%)
Feb 04, 2021 14.23 14.32 13.75 14.09 672,546 -0.23(-1.61%)
Feb 03, 2021 14.53 14.62 14.02 14.32 724,553 -0.22(-1.51%)
Feb 02, 2021 15.36 15.72 14.30 14.54 960,929 -0.88(-5.71%)
Feb 01, 2021 15.38 15.94 15.17 15.42 1,043,861 +0.19(+1.25%)
Jan 29, 2021 14.65 15.68 14.50 15.23 1,485,700 +0.67(+4.60%)
Jan 28, 2021 13.96 14.83 13.78 14.56 976,255 +0.67(+4.82%)
Jan 27, 2021 13.91 14.34 13.56 13.89 658,526 -0.27(-1.91%)
Jan 26, 2021 14.68 14.70 13.95 14.16 563,281 -0.22(-1.53%)
Jan 25, 2021 13.84 14.50 13.81 14.38 672,575 +0.51(+3.68%)
Jan 22, 2021 13.38 13.93 13.33 13.87 656,300 +0.33(+2.44%)
Jan 21, 2021 13.54 13.92 13.24 13.54 964,923 +0.21(+1.58%)
Jan 20, 2021 13.68 13.80 13.01 13.33 952,107 -0.33(-2.42%)
Jan 19, 2021 13.02 13.73 12.81 13.66 1,007,578 +0.74(+5.73%)
Jan 15, 2021 12.90 13.25 12.72 12.92 697,900 +0.06(+0.47%)
Jan 14, 2021 12.70 13.44 12.51 12.86 906,141 +0.28(+2.23%)
Jan 13, 2021 12.60 12.91 12.39 12.58 1,080,553 +0.02(+0.16%)
Jan 12, 2021 12.42 12.58 12.26 12.56 1,082,663 +0.26(+2.11%)
Jan 11, 2021 11.66 12.38 11.54 12.30 1,028,982 +0.40(+3.36%)
Jan 08, 2021 11.93 12.03 11.42 11.90 1,215,500 -0.02(-0.17%)
Jan 07, 2021 11.79 12.38 11.68 11.92 948,889 +0.14(+1.19%)
Jan 06, 2021 11.89 12.12 11.52 11.78 1,284,765 -0.17(-1.42%)
Jan 05, 2021 11.05 12.10 11.05 11.95 1,380,470 +0.74(+6.60%)
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.