Skip to main content

Identiv Inc (NQ: INVE )

4.160 +0.040 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.210 5.280 5.200 5.260 38,568 +0.02(+0.38%)
Sep 27, 2019 5.200 5.250 5.200 5.240 29,600 +0.04(+0.77%)
Sep 26, 2019 5.060 5.200 5.040 5.200 14,584 +0.15(+2.97%)
Sep 25, 2019 5.040 5.160 5.000 5.050 43,403 -0.04(-0.79%)
Sep 24, 2019 5.160 5.220 4.960 5.090 16,106 -0.09(-1.74%)
Sep 23, 2019 5.080 5.220 5.000 5.180 24,203 +0.11(+2.17%)
Sep 20, 2019 5.160 5.190 5.058 5.070 25,900 -0.05(-0.98%)
Sep 19, 2019 5.080 5.200 4.990 5.120 53,941 +0.04(+0.79%)
Sep 18, 2019 5.270 5.390 5.080 5.080 27,286 -0.22(-4.15%)
Sep 17, 2019 5.260 5.420 5.000 5.300 51,668 +0.05(+0.95%)
Sep 16, 2019 5.080 5.490 5.080 5.250 130,835 +0.21(+4.17%)
Sep 13, 2019 5.060 5.140 4.980 5.040 13,200 -0.06(-1.18%)
Sep 12, 2019 5.010 5.100 4.980 5.100 31,349 +0.10(+2.00%)
Sep 11, 2019 4.910 5.000 4.890 5.000 38,669 +0.15(+3.09%)
Sep 10, 2019 4.803 4.910 4.803 4.850 7,216 +0.05(+1.04%)
Sep 09, 2019 4.930 5.030 4.800 4.800 27,488 -0.18(-3.61%)
Sep 06, 2019 4.860 4.980 4.810 4.980 22,100 +0.18(+3.75%)
Sep 05, 2019 4.815 4.864 4.800 4.800 20,493 -0.05(-1.03%)
Sep 04, 2019 4.880 4.880 4.720 4.850 27,225 -0.05(-1.02%)
Sep 03, 2019 4.810 4.900 4.750 4.900 23,784 +0.05(+1.03%)
Aug 30, 2019 4.800 4.970 4.780 4.850 23,100 +0.05(+1.04%)
Aug 29, 2019 4.800 4.900 4.800 4.800 19,591 +0.10(+2.13%)
Aug 28, 2019 4.630 4.700 4.590 4.700 17,361 +0.15(+3.30%)
Aug 27, 2019 4.760 4.920 4.510 4.550 42,469 -0.22(-4.61%)
Aug 26, 2019 4.958 4.958 4.770 4.770 14,999 -0.12(-2.45%)
Aug 23, 2019 4.880 5.000 4.811 4.890 19,300 +0.00(+0.00%)
Aug 22, 2019 4.911 5.000 4.870 4.890 14,559 -0.10(-2.00%)
Aug 21, 2019 4.980 4.990 4.875 4.990 20,216 +0.09(+1.84%)
Aug 20, 2019 4.900 4.950 4.760 4.900 46,693 +0.07(+1.45%)
Aug 19, 2019 5.000 5.000 4.750 4.830 22,515 -0.07(-1.43%)
Aug 16, 2019 4.940 5.000 4.850 4.900 28,000 -0.10(-2.00%)
Aug 15, 2019 5.100 5.100 4.900 5.000 34,046 +0.15(+3.09%)
Aug 14, 2019 5.050 5.124 4.810 4.850 141,649 -0.35(-6.73%)
Aug 13, 2019 4.920 5.500 4.770 5.200 46,644 +0.13(+2.56%)
Aug 12, 2019 5.690 5.690 5.020 5.070 57,973 -0.43(-7.82%)
Aug 09, 2019 5.300 5.700 5.300 5.500 127,000 +0.35(+6.80%)
Aug 08, 2019 4.880 5.500 4.880 5.150 112,618 +0.33(+6.85%)
Aug 07, 2019 4.800 4.830 4.700 4.820 27,894 +0.05(+1.05%)
Aug 06, 2019 4.740 4.800 4.660 4.770 20,351 +0.07(+1.49%)
Aug 05, 2019 4.850 4.890 4.588 4.700 33,998 -0.15(-3.09%)
Aug 02, 2019 4.820 4.850 4.696 4.850 29,900 +0.00(+0.00%)
Aug 01, 2019 4.766 4.880 4.766 4.850 34,705 +0.09(+1.89%)
Jul 31, 2019 4.920 5.000 4.760 4.760 30,193 -0.22(-4.42%)
Jul 30, 2019 4.748 5.090 4.748 4.980 7,582 +0.08(+1.63%)
Jul 29, 2019 4.960 5.090 4.900 4.900 18,194 +0.00(+0.00%)
Jul 26, 2019 5.010 5.010 4.720 4.900 18,300 -0.14(-2.78%)
Jul 25, 2019 5.030 5.140 4.890 5.040 15,078 +0.04(+0.80%)
Jul 24, 2019 4.800 5.055 4.800 5.000 19,581 +0.13(+2.67%)
Jul 23, 2019 4.560 4.960 4.560 4.870 25,034 +0.34(+7.51%)
Jul 22, 2019 4.910 5.095 4.310 4.530 72,659 -0.33(-6.79%)
Jul 19, 2019 4.915 4.948 4.850 4.860 5,200 -0.02(-0.44%)
Jul 18, 2019 4.860 4.887 4.820 4.882 20,061 +0.05(+1.07%)
Jul 17, 2019 4.750 4.870 4.750 4.830 8,644 +0.12(+2.55%)
Jul 16, 2019 4.920 4.936 4.710 4.710 34,695 -0.11(-2.28%)
Jul 15, 2019 4.700 4.820 4.700 4.820 11,529 +0.17(+3.66%)
Jul 12, 2019 4.610 4.789 4.570 4.650 35,700 -0.08(-1.69%)
Jul 11, 2019 4.540 4.790 4.540 4.730 11,748 +0.21(+4.65%)
Jul 10, 2019 4.760 4.866 4.520 4.520 33,243 -0.29(-6.03%)
Jul 09, 2019 5.090 5.090 4.780 4.810 13,440 -0.26(-5.13%)
Jul 08, 2019 5.000 5.080 4.900 5.070 12,835 +0.11(+2.22%)
Jul 05, 2019 4.750 4.960 4.750 4.960 21,700 +0.24(+5.08%)
Jul 03, 2019 4.920 4.920 4.720 4.720 8,300 -0.18(-3.67%)
Jul 02, 2019 5.270 5.300 4.900 4.900 22,023 -0.42(-7.89%)
Jul 01, 2019 5.180 5.325 5.020 5.320 26,859 +0.20(+3.91%)
Jun 28, 2019 5.000 5.190 4.990 5.120 24,800 +0.13(+2.61%)
Jun 27, 2019 5.000 5.000 4.891 4.990 31,509 +0.06(+1.22%)
Jun 26, 2019 4.900 5.065 4.886 4.930 7,780 +0.10(+2.07%)
Jun 25, 2019 4.760 4.950 4.760 4.830 18,286 +0.19(+4.09%)
Jun 24, 2019 4.780 4.990 4.640 4.640 12,974 -0.18(-3.73%)
Jun 21, 2019 5.000 5.070 4.820 4.820 32,000 -0.21(-4.17%)
Jun 20, 2019 5.030 5.160 4.950 5.030 33,644 +0.03(+0.60%)
Jun 19, 2019 4.950 5.049 4.930 5.000 27,162 +0.07(+1.42%)
Jun 18, 2019 4.730 5.051 4.730 4.930 34,391 +0.20(+4.23%)
Jun 17, 2019 5.080 5.095 4.710 4.730 18,229 -0.11(-2.27%)
Jun 14, 2019 4.960 5.039 4.830 4.840 32,000 -0.09(-1.83%)
Jun 13, 2019 4.860 4.980 4.810 4.930 16,792 +0.03(+0.61%)
Jun 12, 2019 4.930 5.140 4.830 4.900 30,895 +0.00(+0.00%)
Jun 11, 2019 4.850 5.088 4.850 4.900 39,413 +0.09(+1.87%)
Jun 10, 2019 4.820 4.940 4.720 4.810 21,825 -0.04(-0.82%)
Jun 07, 2019 4.715 5.040 4.715 4.850 23,100 +0.10(+2.11%)
Jun 06, 2019 4.930 4.930 4.740 4.750 25,125 -0.11(-2.26%)
Jun 05, 2019 4.890 5.050 4.744 4.860 19,276 -0.07(-1.42%)
Jun 04, 2019 4.870 5.200 4.660 4.930 21,676 +0.11(+2.28%)
Jun 03, 2019 4.750 5.000 4.750 4.820 14,736 +0.07(+1.47%)
May 31, 2019 4.790 4.990 4.529 4.750 23,800 -0.15(-3.06%)
May 30, 2019 4.900 4.970 4.860 4.900 22,024 +0.08(+1.66%)
May 29, 2019 4.970 4.970 4.810 4.820 22,797 -0.19(-3.79%)
May 28, 2019 5.050 5.050 4.900 5.010 13,431 +0.03(+0.60%)
May 24, 2019 5.050 5.050 4.910 4.980 16,900 -0.07(-1.39%)
May 23, 2019 4.995 5.065 4.960 5.050 17,701 -0.11(-2.13%)
May 22, 2019 4.920 5.160 4.920 5.160 14,519 +0.25(+5.09%)
May 21, 2019 5.180 5.285 4.905 4.910 14,689 -0.30(-5.76%)
May 20, 2019 5.270 5.490 5.120 5.210 28,600 +0.06(+1.17%)
May 17, 2019 5.100 5.425 5.100 5.150 18,000 +0.17(+3.41%)
May 16, 2019 5.070 5.150 4.884 4.980 10,565 -0.05(-1.09%)
May 15, 2019 5.040 5.180 4.904 5.035 24,595 +0.03(+0.50%)
May 14, 2019 5.170 5.270 4.980 5.010 12,994 -0.32(-6.00%)
May 13, 2019 5.340 5.340 5.034 5.330 3,565 -0.09(-1.66%)
May 10, 2019 5.700 5.700 4.790 5.420 31,600 +0.11(+2.07%)
May 09, 2019 5.050 5.310 5.010 5.310 20,868 -0.04(-0.75%)
May 08, 2019 5.330 5.410 5.205 5.350 14,464 +0.14(+2.69%)
May 07, 2019 5.262 5.262 5.080 5.210 14,526 -0.02(-0.38%)
May 06, 2019 5.350 5.350 5.075 5.230 9,202 -0.30(-5.42%)
May 03, 2019 5.740 5.740 5.220 5.530 31,100 -0.12(-2.12%)
May 02, 2019 5.490 5.650 5.490 5.650 27,610 +0.20(+3.67%)
May 01, 2019 5.200 5.500 5.183 5.450 50,686 +0.30(+5.83%)
Apr 30, 2019 4.940 5.200 4.812 5.150 12,510 +0.25(+5.05%)
Apr 29, 2019 4.960 4.970 4.820 4.903 9,827 -0.10(-1.95%)
Apr 26, 2019 4.970 5.145 4.800 5.000 7,200 +0.09(+1.83%)
Apr 25, 2019 5.020 5.258 4.910 4.910 24,775 -0.11(-2.19%)
Apr 24, 2019 4.980 5.130 4.950 5.020 11,001 +0.08(+1.62%)
Apr 23, 2019 4.860 5.050 4.857 4.940 30,210 +0.03(+0.61%)
Apr 22, 2019 4.830 5.020 4.830 4.910 5,573 +0.01(+0.20%)
Apr 18, 2019 4.930 4.930 4.795 4.900 4,100 +0.00(+0.00%)
Apr 17, 2019 4.980 5.050 4.900 4.900 7,851 -0.03(-0.61%)
Apr 16, 2019 4.800 4.980 4.800 4.930 11,225 +0.23(+4.89%)
Apr 15, 2019 4.700 4.820 4.610 4.700 30,009 +0.02(+0.42%)
Apr 12, 2019 4.767 4.767 4.680 4.680 4,300 +0.00(+0.01%)
Apr 11, 2019 4.850 4.850 4.680 4.680 3,577 -0.07(-1.47%)
Apr 10, 2019 4.920 4.920 4.686 4.750 14,409 -0.05(-1.04%)
Apr 09, 2019 4.820 4.820 4.718 4.800 10,944 -0.04(-0.83%)
Apr 08, 2019 4.910 4.910 4.780 4.840 4,574 -0.10(-2.02%)
Apr 05, 2019 4.850 4.940 4.700 4.940 17,600 +0.08(+1.54%)
Apr 04, 2019 4.940 4.940 4.801 4.865 1,564 -0.08(-1.52%)
Apr 03, 2019 4.980 5.010 4.880 4.940 12,890 -0.12(-2.37%)
Apr 02, 2019 4.880 5.090 4.700 5.060 29,219 +0.17(+3.48%)
Apr 01, 2019 5.080 5.110 4.825 4.890 14,096 -0.15(-2.98%)
Mar 29, 2019 5.360 5.513 4.850 5.040 30,400 -0.31(-5.79%)
Mar 28, 2019 5.260 5.750 5.250 5.350 14,929 +0.01(+0.19%)
Mar 27, 2019 5.580 5.670 5.320 5.340 34,062 -0.25(-4.39%)
Mar 26, 2019 5.650 5.720 5.315 5.585 33,222 -0.07(-1.15%)
Mar 25, 2019 5.660 5.770 5.521 5.650 14,376 -0.01(-0.18%)
Mar 22, 2019 5.500 5.703 5.470 5.660 26,300 +0.18(+3.28%)
Mar 21, 2019 5.500 5.710 5.380 5.480 31,068 -0.02(-0.36%)
Mar 20, 2019 5.500 5.586 5.400 5.500 22,149 +0.04(+0.73%)
Mar 19, 2019 5.310 5.500 5.090 5.460 54,829 +0.16(+3.02%)
Mar 18, 2019 5.180 5.400 5.140 5.300 11,080 +0.14(+2.71%)
Mar 15, 2019 5.210 5.320 5.090 5.160 28,500 -0.04(-0.77%)
Mar 14, 2019 5.400 5.410 5.110 5.200 26,357 -0.28(-5.11%)
Mar 13, 2019 5.060 5.490 4.860 5.480 58,590 +0.44(+8.73%)
Mar 12, 2019 5.260 5.262 5.040 5.040 12,572 -0.24(-4.55%)
Mar 11, 2019 5.410 5.613 5.180 5.280 41,713 -0.10(-1.86%)
Mar 08, 2019 6.030 6.380 5.380 5.380 97,000 -0.52(-8.81%)
Mar 07, 2019 5.630 5.900 5.582 5.900 19,344 +0.14(+2.43%)
Mar 06, 2019 5.360 5.880 5.360 5.760 31,059 +0.54(+10.34%)
Mar 05, 2019 5.340 5.560 5.220 5.220 37,849 -0.22(-4.04%)
Mar 04, 2019 5.230 5.490 5.180 5.440 22,788 +0.17(+3.23%)
Mar 01, 2019 5.560 5.580 5.210 5.270 14,800 -0.30(-5.30%)
Feb 28, 2019 5.820 5.820 5.350 5.565 30,847 -0.06(-1.15%)
Feb 27, 2019 5.700 6.110 5.630 5.630 8,296 -0.07(-1.23%)
Feb 26, 2019 5.940 5.940 5.620 5.700 21,298 -0.27(-4.52%)
Feb 25, 2019 5.890 6.230 5.800 5.970 53,439 +0.29(+5.11%)
Feb 22, 2019 5.800 5.980 5.580 5.680 15,700 -0.11(-1.90%)
Feb 21, 2019 5.510 5.980 5.510 5.790 67,682 +0.28(+5.08%)
Feb 20, 2019 5.780 5.990 5.500 5.510 75,637 -0.48(-8.01%)
Feb 19, 2019 5.450 6.320 5.245 5.990 140,287 +0.99(+19.80%)
Feb 15, 2019 4.680 5.150 4.540 5.000 31,500 +0.40(+8.70%)
Feb 14, 2019 4.600 4.750 4.510 4.600 31,041 -0.18(-3.66%)
Feb 13, 2019 4.900 5.035 4.750 4.775 12,415 -0.00(-0.10%)
Feb 12, 2019 4.870 4.998 4.690 4.780 9,922 -0.02(-0.42%)
Feb 11, 2019 4.940 5.120 4.760 4.800 22,870 +0.00(+0.00%)
Feb 08, 2019 4.810 5.200 4.520 4.800 10,900 -0.02(-0.41%)
Feb 07, 2019 5.100 5.100 4.790 4.820 7,441 -0.32(-6.23%)
Feb 06, 2019 5.070 5.580 5.070 5.140 5,142 -0.01(-0.19%)
Feb 05, 2019 5.580 5.580 5.150 5.150 15,300 -0.41(-7.37%)
Feb 04, 2019 5.250 5.560 5.090 5.560 34,432 +0.29(+5.50%)
Feb 01, 2019 5.450 5.570 5.150 5.270 10,800 -0.06(-1.13%)
Jan 31, 2019 5.580 5.580 5.300 5.330 7,754 -0.24(-4.31%)
Jan 30, 2019 5.280 5.570 5.050 5.570 8,472 +0.36(+6.91%)
Jan 29, 2019 5.230 5.440 5.100 5.210 13,518 +0.12(+2.32%)
Jan 28, 2019 5.300 5.300 5.092 5.092 2,551 -0.26(-4.82%)
Jan 25, 2019 5.330 5.350 5.080 5.350 15,100 +0.15(+2.88%)
Jan 24, 2019 5.360 5.360 5.180 5.200 4,031 -0.08(-1.51%)
Jan 23, 2019 5.460 5.527 5.280 5.280 7,806 -0.12(-2.22%)
Jan 22, 2019 5.860 5.860 5.255 5.400 18,287 -0.40(-6.90%)
Jan 18, 2019 5.880 5.880 5.500 5.800 33,200 +0.00(+0.00%)
Jan 17, 2019 5.740 5.870 5.246 5.800 29,227 +0.09(+1.58%)
Jan 16, 2019 5.100 5.880 5.090 5.710 48,183 +0.50(+9.60%)
Jan 15, 2019 5.240 5.295 5.050 5.210 23,522 -0.29(-5.27%)
Jan 14, 2019 4.610 5.570 4.340 5.500 46,112 +1.01(+22.49%)
Jan 11, 2019 4.100 4.540 4.100 4.490 17,600 +0.24(+5.65%)
Jan 10, 2019 4.460 4.460 4.200 4.250 10,846 -0.23(-5.13%)
Jan 09, 2019 4.380 4.480 4.220 4.480 14,881 +0.14(+3.23%)
Jan 08, 2019 4.050 4.340 4.050 4.340 16,233 +0.29(+7.16%)
Jan 07, 2019 4.050 4.050 3.830 4.050 17,676 -0.07(-1.70%)
Jan 04, 2019 3.780 4.120 3.780 4.120 4,300 +0.22(+5.64%)
Jan 03, 2019 3.850 4.209 3.850 3.900 20,022 +0.00(+0.00%)
Jan 02, 2019 3.570 3.900 3.480 3.900 24,721 +0.30(+8.33%)
Dec 31, 2018 3.560 3.750 3.450 3.600 78,900 +0.04(+1.12%)
Dec 28, 2018 3.540 3.700 3.540 3.560 59,500 +0.02(+0.56%)
Dec 27, 2018 3.350 4.065 3.350 3.540 59,677 +0.20(+5.99%)
Dec 26, 2018 3.760 3.900 3.340 3.340 38,136 -0.46(-12.11%)
Dec 24, 2018 3.700 3.890 3.700 3.800 15,200 +0.05(+1.33%)
Dec 21, 2018 4.150 4.150 3.620 3.750 31,100 -0.41(-9.86%)
Dec 20, 2018 4.070 4.214 4.020 4.160 30,011 +0.06(+1.46%)
Dec 19, 2018 4.300 4.350 4.030 4.100 24,948 -0.22(-5.09%)
Dec 18, 2018 4.270 4.350 4.100 4.320 11,440 +0.08(+1.89%)
Dec 17, 2018 4.210 4.471 4.180 4.240 12,700 -0.01(-0.24%)
Dec 14, 2018 4.370 4.500 4.200 4.250 142,000 -0.20(-4.49%)
Dec 13, 2018 4.640 4.700 4.390 4.450 14,352 -0.15(-3.26%)
Dec 12, 2018 4.510 4.750 4.510 4.600 24,395 +0.09(+2.00%)
Dec 11, 2018 4.730 4.730 4.500 4.510 5,685 -0.19(-4.04%)
Dec 10, 2018 4.860 4.910 4.500 4.700 35,097 -0.20(-4.08%)
Dec 07, 2018 5.000 5.120 4.900 4.900 28,400 -0.05(-1.01%)
Dec 06, 2018 4.750 5.140 4.720 4.950 36,929 +0.04(+0.92%)
Dec 04, 2018 5.180 5.190 4.740 4.905 43,900 -0.29(-5.67%)
Dec 03, 2018 5.030 5.340 5.030 5.200 24,127 -0.08(-1.52%)
Nov 30, 2018 5.380 5.500 5.210 5.280 17,600 -0.12(-2.22%)
Nov 29, 2018 5.150 5.400 5.150 5.400 6,975 +0.34(+6.72%)
Nov 28, 2018 5.190 5.300 5.060 5.060 25,261 -0.08(-1.56%)
Nov 27, 2018 5.100 5.424 5.031 5.140 37,217 +0.01(+0.19%)
Nov 26, 2018 5.450 5.450 4.700 5.130 27,737 -0.32(-5.87%)
Nov 23, 2018 5.340 5.750 5.340 5.450 13,000 -0.01(-0.18%)
Nov 21, 2018 5.460 5.460 5.460 0 -0.01(-0.18%)
Nov 20, 2018 5.508 5.690 5.357 5.470 10,913 -0.15(-2.67%)
Nov 19, 2018 5.610 5.750 5.530 5.620 5,714 -0.11(-1.92%)
Nov 16, 2018 5.950 6.040 5.680 5.730 21,700 -0.17(-2.88%)
Nov 15, 2018 6.500 6.500 5.900 5.900 28,202 -0.17(-2.80%)
Nov 14, 2018 6.140 6.233 6.000 6.070 28,440 -0.06(-0.98%)
Nov 13, 2018 6.500 6.510 6.130 6.130 13,483 -0.37(-5.69%)
Nov 12, 2018 6.500 6.660 6.200 6.500 22,876 +0.05(+0.78%)
Nov 09, 2018 6.320 6.870 6.050 6.450 39,900 +0.47(+7.86%)
Nov 08, 2018 5.910 6.270 5.910 5.980 13,042 -0.05(-0.83%)
Nov 07, 2018 6.110 6.110 5.870 6.030 10,197 -0.02(-0.33%)
Nov 06, 2018 5.980 6.050 5.940 6.050 11,102 +0.10(+1.77%)
Nov 05, 2018 6.250 6.250 5.945 5.945 5,388 -0.07(-1.25%)
Nov 02, 2018 5.710 6.300 5.320 6.020 13,300 +0.02(+0.33%)
Nov 01, 2018 5.960 6.000 5.860 6.000 9,236 +0.16(+2.65%)
Oct 31, 2018 5.990 5.990 5.680 5.845 3,363 -0.15(-2.42%)
Oct 30, 2018 5.690 6.000 5.690 5.990 7,552 +0.19(+3.28%)
Oct 29, 2018 5.830 6.039 5.700 5.800 2,984 -0.07(-1.19%)
Oct 26, 2018 5.930 6.270 5.720 5.870 9,900 +0.17(+2.98%)
Oct 25, 2018 5.930 6.270 5.580 5.700 17,146 -0.07(-1.21%)
Oct 24, 2018 5.840 6.040 5.650 5.770 13,826 -0.03(-0.43%)
Oct 23, 2018 5.710 5.890 5.665 5.795 7,584 -0.03(-0.53%)
Oct 22, 2018 5.950 6.240 5.520 5.826 13,174 -0.07(-1.26%)
Oct 19, 2018 6.070 6.230 5.690 5.900 25,600 -0.21(-3.44%)
Oct 18, 2018 6.040 6.110 5.772 6.110 5,787 +0.12(+1.92%)
Oct 17, 2018 5.960 6.220 5.905 5.995 10,437 +0.08(+1.44%)
Oct 16, 2018 5.790 5.990 5.655 5.910 10,378 +0.11(+1.90%)
Oct 15, 2018 5.350 5.850 5.280 5.800 22,901 +0.50(+9.43%)
Oct 12, 2018 5.710 5.750 5.300 5.300 23,000 -0.29(-5.19%)
Oct 11, 2018 5.600 5.770 5.320 5.590 29,250 -0.01(-0.18%)
Oct 10, 2018 5.680 5.780 5.430 5.600 18,306 -0.05(-0.88%)
Oct 09, 2018 5.780 5.790 5.510 5.650 11,792 -0.06(-1.05%)
Oct 08, 2018 5.850 5.850 5.440 5.710 29,122 -0.28(-4.67%)
Oct 05, 2018 5.770 5.990 5.630 5.990 14,700 +0.08(+1.35%)
Oct 04, 2018 6.170 6.180 5.800 5.910 23,349 -0.24(-3.90%)
Oct 03, 2018 5.910 6.200 5.750 6.150 20,754 +0.06(+0.99%)
Oct 02, 2018 6.010 6.170 5.811 6.090 22,098 -0.04(-0.57%)
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.