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

(NY: NOTE )

1.150 -0.090 (-7.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 1.770 1.860 1.700 1.810 653,520 +0.01(+0.56%)
Apr 27, 2023 1.650 1.830 1.642 1.800 634,814 +0.13(+7.78%)
Apr 26, 2023 1.700 1.740 1.620 1.670 714,649 -0.05(-2.91%)
Apr 25, 2023 1.780 1.810 1.660 1.720 904,404 -0.16(-8.51%)
Apr 24, 2023 1.900 1.950 1.750 1.880 905,971 +0.02(+1.08%)
Apr 21, 2023 2.200 2.230 1.790 1.860 2,231,838 -0.37(-16.59%)
Apr 20, 2023 2.160 2.315 2.130 2.230 957,072 +0.05(+2.29%)
Apr 19, 2023 2.240 2.270 2.030 2.180 1,559,356 -0.12(-5.22%)
Apr 18, 2023 2.710 2.715 2.180 2.300 2,410,870 -0.40(-14.81%)
Apr 17, 2023 2.770 2.820 2.600 2.700 3,237,215 +0.00(+0.00%)
Apr 14, 2023 2.240 2.800 2.202 2.700 6,111,245 +0.46(+20.54%)
Apr 13, 2023 2.040 2.320 2.040 2.240 2,410,829 +0.21(+10.34%)
Apr 12, 2023 2.150 2.170 1.960 2.030 1,664,084 -0.06(-2.87%)
Apr 11, 2023 2.220 2.350 2.080 2.090 1,406,320 -0.15(-6.70%)
Apr 10, 2023 2.080 2.310 2.040 2.240 1,541,345 +0.12(+5.66%)
Apr 06, 2023 1.910 2.280 1.900 2.120 1,215,597 +0.22(+11.58%)
Apr 05, 2023 1.960 2.070 1.810 1.900 1,050,494 -0.13(-6.40%)
Apr 04, 2023 2.170 2.340 2.000 2.030 2,177,529 -0.18(-8.14%)
Apr 03, 2023 2.230 2.410 2.030 2.210 3,273,742 -0.02(-0.90%)
Mar 31, 2023 1.920 2.380 1.890 2.230 5,883,996 +0.33(+17.37%)
Mar 30, 2023 1.880 2.020 1.850 1.900 1,402,117 +0.00(+0.00%)
Mar 29, 2023 1.920 2.090 1.810 1.900 2,486,306 -0.10(-5.00%)
Mar 28, 2023 1.620 2.030 1.550 2.000 5,298,883 +0.20(+11.11%)
Mar 27, 2023 1.620 1.840 1.430 1.800 9,410,781 +0.27(+17.65%)
Mar 24, 2023 2.090 2.170 1.480 1.530 14,287,152 -0.85(-35.71%)
Mar 23, 2023 1.350 2.830 1.310 2.380 36,579,104 +1.02(+75.00%)
Mar 22, 2023 1.470 1.530 1.310 1.360 653,649 -0.15(-9.93%)
Mar 21, 2023 1.410 1.540 1.400 1.510 1,411,927 +0.10(+7.09%)
Mar 20, 2023 1.500 1.500 1.310 1.410 1,052,128 -0.09(-6.00%)
Mar 17, 2023 1.490 1.550 1.410 1.500 1,640,966 +0.01(+0.67%)
Mar 16, 2023 1.430 1.520 1.360 1.490 1,679,169 -0.07(-4.49%)
Mar 15, 2023 1.810 1.830 1.560 1.560 750,513 -0.17(-9.83%)
Mar 14, 2023 1.670 1.830 1.620 1.730 747,597 +0.18(+11.61%)
Mar 13, 2023 1.750 1.790 1.530 1.550 495,830 -0.18(-10.40%)
Mar 10, 2023 1.770 1.895 1.710 1.730 670,334 -0.04(-2.26%)
Mar 09, 2023 1.870 1.980 1.750 1.770 368,253 -0.12(-6.35%)
Mar 08, 2023 1.990 2.005 1.870 1.890 287,127 -0.11(-5.50%)
Mar 07, 2023 1.920 2.040 1.920 2.000 320,734 +0.04(+2.04%)
Mar 06, 2023 1.990 2.060 1.950 1.960 540,378 -0.04(-2.00%)
Mar 03, 2023 2.040 2.070 1.930 2.000 618,026 +0.01(+0.50%)
Mar 02, 2023 2.050 2.110 1.950 1.990 459,126 -0.12(-5.69%)
Mar 01, 2023 2.350 2.380 2.000 2.110 617,685 -0.24(-10.21%)
Feb 28, 2023 2.500 2.520 2.270 2.350 372,182 -0.16(-6.37%)
Feb 27, 2023 2.680 2.680 2.460 2.510 378,512 -0.03(-1.18%)
Feb 24, 2023 2.880 2.910 2.450 2.540 503,052 -0.36(-12.41%)
Feb 23, 2023 3.100 3.100 2.850 2.900 279,030 -0.09(-3.01%)
Feb 22, 2023 3.060 3.060 2.900 2.990 628,797 -0.07(-2.29%)
Feb 21, 2023 3.110 3.130 3.020 3.060 234,524 -0.11(-3.47%)
Feb 17, 2023 3.190 3.210 3.000 3.170 400,311 -0.10(-3.06%)
Feb 16, 2023 3.360 3.360 3.070 3.270 595,070 -0.13(-3.82%)
Feb 15, 2023 3.450 3.530 3.375 3.400 263,703 -0.05(-1.45%)
Feb 14, 2023 3.510 3.540 3.360 3.450 227,946 -0.06(-1.71%)
Feb 13, 2023 3.640 3.640 3.460 3.510 273,362 +0.00(+0.00%)
Feb 10, 2023 3.450 3.650 3.350 3.510 401,619 +0.12(+3.54%)
Feb 09, 2023 3.310 3.430 3.250 3.390 340,055 -0.02(-0.59%)
Feb 08, 2023 3.500 3.590 3.380 3.410 321,122 -0.19(-5.28%)
Feb 07, 2023 3.550 3.650 3.380 3.600 368,297 +0.05(+1.41%)
Feb 06, 2023 3.500 3.600 3.450 3.550 328,404 +0.06(+1.72%)
Feb 03, 2023 3.560 3.580 3.280 3.490 316,815 -0.13(-3.59%)
Feb 02, 2023 3.440 3.670 3.220 3.620 987,185 +0.19(+5.54%)
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.