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

Navitas Semiconductor Corp (NQ: NVTS )

3.640 -0.220 (-5.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2023 6.970 7.370 6.860 7.310 3,046,678 +0.36(+5.18%)
Mar 30, 2023 7.050 7.060 6.905 6.950 4,446,193 +0.05(+0.72%)
Mar 29, 2023 6.590 6.940 6.430 6.900 1,687,883 +0.44(+6.81%)
Mar 28, 2023 6.850 6.850 6.260 6.460 2,369,654 -0.41(-5.97%)
Mar 27, 2023 6.550 6.928 6.380 6.870 1,664,957 +0.37(+5.69%)
Mar 24, 2023 6.700 6.730 6.240 6.500 2,371,335 -0.38(-5.52%)
Mar 23, 2023 7.030 7.100 6.610 6.880 1,581,160 +0.06(+0.88%)
Mar 22, 2023 7.060 7.280 6.820 6.820 1,478,763 -0.28(-3.94%)
Mar 21, 2023 6.490 7.130 6.490 7.100 1,864,998 +0.65(+10.08%)
Mar 20, 2023 6.330 6.465 6.240 6.450 1,062,976 +0.06(+0.94%)
Mar 17, 2023 6.550 6.690 6.299 6.390 2,659,849 -0.28(-4.20%)
Mar 16, 2023 6.060 6.750 5.970 6.670 1,677,036 +0.63(+10.43%)
Mar 15, 2023 6.300 6.330 5.840 6.040 2,197,214 -0.45(-6.93%)
Mar 14, 2023 6.470 6.645 6.270 6.490 1,471,573 +0.11(+1.72%)
Mar 13, 2023 6.040 6.425 5.821 6.380 1,600,136 +0.21(+3.40%)
Mar 10, 2023 6.340 6.550 6.000 6.170 1,688,088 -0.16(-2.53%)
Mar 09, 2023 6.630 6.810 6.320 6.330 1,723,808 -0.42(-6.22%)
Mar 08, 2023 6.450 6.780 6.380 6.750 1,588,243 +0.43(+6.80%)
Mar 07, 2023 6.120 6.675 6.120 6.320 2,229,818 +0.01(+0.16%)
Mar 06, 2023 6.430 6.750 6.270 6.310 2,213,396 -0.01(-0.16%)
Mar 03, 2023 5.820 6.455 5.820 6.320 1,466,143 +0.25(+4.12%)
Mar 02, 2023 5.920 6.145 5.530 6.070 2,271,584 -0.02(-0.33%)
Mar 01, 2023 6.540 6.580 6.080 6.090 1,601,098 -0.40(-6.16%)
Feb 28, 2023 6.190 6.555 6.190 6.490 2,726,840 +0.04(+0.62%)
Feb 27, 2023 6.010 6.515 5.955 6.450 2,718,253 +0.32(+5.22%)
Feb 24, 2023 5.900 6.960 5.630 6.130 6,150,801 +0.36(+6.24%)
Feb 23, 2023 5.620 5.935 5.570 5.770 1,612,104 +0.36(+6.75%)
Feb 22, 2023 5.150 5.459 5.140 5.405 1,160,526 +0.33(+6.61%)
Feb 21, 2023 5.700 6.000 5.065 5.070 2,195,850 -0.70(-12.13%)
Feb 17, 2023 5.890 5.930 5.699 5.770 638,336 -0.07(-1.20%)
Feb 16, 2023 5.700 6.080 5.660 5.840 1,102,025 -0.01(-0.17%)
Feb 15, 2023 5.610 5.890 5.580 5.850 881,646 +0.20(+3.54%)
Feb 14, 2023 5.250 5.775 5.250 5.650 1,015,964 +0.33(+6.20%)
Feb 13, 2023 5.400 5.415 5.220 5.320 737,074 -0.01(-0.19%)
Feb 10, 2023 5.310 5.440 5.170 5.330 949,236 -0.04(-0.74%)
Feb 09, 2023 5.600 5.880 5.280 5.370 1,192,410 -0.09(-1.65%)
Feb 08, 2023 5.800 6.040 5.420 5.460 981,311 -0.27(-4.71%)
Feb 07, 2023 5.620 5.790 5.410 5.730 1,257,073 +0.08(+1.42%)
Feb 06, 2023 5.760 5.860 5.605 5.650 814,337 -0.15(-2.59%)
Feb 03, 2023 5.700 6.050 5.632 5.800 1,408,568 -0.04(-0.68%)
Feb 02, 2023 5.580 5.900 5.530 5.840 1,434,868 +0.28(+5.04%)
Feb 01, 2023 5.020 5.650 5.020 5.560 1,873,361 +0.60(+12.10%)
Jan 31, 2023 4.960 5.065 4.820 4.960 1,395,521 +0.03(+0.61%)
Jan 30, 2023 5.090 5.090 4.920 4.930 648,895 -0.24(-4.64%)
Jan 27, 2023 4.970 5.250 4.930 5.170 822,833 +0.16(+3.19%)
Jan 26, 2023 5.020 5.070 4.790 5.010 744,789 +0.03(+0.60%)
Jan 25, 2023 4.740 4.990 4.640 4.980 714,846 +0.14(+2.89%)
Jan 24, 2023 4.710 5.010 4.680 4.840 1,424,916 +0.09(+1.89%)
Jan 23, 2023 4.440 4.770 4.392 4.750 984,554 +0.35(+7.95%)
Jan 20, 2023 4.320 4.450 4.250 4.400 571,621 +0.14(+3.29%)
Jan 19, 2023 4.350 4.410 4.120 4.260 908,415 -0.15(-3.40%)
Jan 18, 2023 4.600 4.620 4.315 4.410 1,057,237 -0.19(-4.13%)
Jan 17, 2023 4.560 4.605 4.505 4.600 1,774,579 +0.02(+0.44%)
Jan 13, 2023 4.430 4.600 4.420 4.580 1,236,874 +0.08(+1.78%)
Jan 12, 2023 4.260 4.510 4.140 4.500 1,360,511 +0.31(+7.40%)
Jan 11, 2023 4.050 4.205 3.970 4.190 941,764 +0.12(+2.95%)
Jan 10, 2023 4.050 4.090 3.950 4.070 789,305 +0.02(+0.49%)
Jan 09, 2023 3.850 4.150 3.840 4.050 1,148,665 +0.23(+6.02%)
Jan 06, 2023 3.630 3.875 3.530 3.820 717,741 +0.19(+5.23%)
Jan 05, 2023 3.800 3.800 3.625 3.630 498,948 -0.18(-4.72%)
Jan 04, 2023 3.680 3.810 3.650 3.810 665,846 +0.20(+5.54%)
Jan 03, 2023 3.590 3.720 3.549 3.610 756,430 +0.10(+2.85%)
Dec 30, 2022 3.420 3.530 3.309 3.510 874,241 +0.06(+1.74%)
Dec 29, 2022 3.310 3.498 3.270 3.450 1,575,772 +0.20(+6.15%)
Dec 28, 2022 3.130 3.410 3.110 3.250 1,491,532 +0.03(+0.93%)
Dec 27, 2022 3.450 3.475 3.180 3.220 1,250,134 -0.26(-7.47%)
Dec 23, 2022 3.550 3.580 3.400 3.480 781,206 -0.08(-2.25%)
Dec 22, 2022 3.600 3.640 3.455 3.560 907,776 -0.09(-2.47%)
Dec 21, 2022 3.520 3.660 3.430 3.650 790,740 +0.21(+6.10%)
Dec 20, 2022 3.420 3.635 3.389 3.440 1,633,885 -0.01(-0.29%)
Dec 19, 2022 3.720 3.725 3.390 3.450 2,045,506 -0.27(-7.26%)
Dec 16, 2022 3.870 3.910 3.660 3.720 2,895,429 -0.17(-4.37%)
Dec 15, 2022 3.900 4.010 3.860 3.890 1,763,357 -0.12(-2.99%)
Dec 14, 2022 4.100 4.170 3.950 4.010 1,729,016 -0.11(-2.67%)
Dec 13, 2022 4.360 4.470 4.080 4.120 1,185,294 -0.01(-0.24%)
Dec 12, 2022 4.330 4.330 4.000 4.130 1,145,471 -0.23(-5.28%)
Dec 09, 2022 4.300 4.485 4.210 4.360 742,244 +0.04(+0.93%)
Dec 08, 2022 4.220 4.410 4.169 4.320 744,937 +0.11(+2.61%)
Dec 07, 2022 4.240 4.290 4.145 4.210 630,019 -0.08(-1.86%)
Dec 06, 2022 4.500 4.530 4.230 4.290 742,402 -0.18(-4.03%)
Dec 05, 2022 4.500 4.670 4.400 4.470 939,662 -0.02(-0.45%)
Dec 02, 2022 4.500 4.680 4.430 4.490 1,003,781 -0.15(-3.23%)
Dec 01, 2022 4.760 4.890 4.620 4.640 674,496 -0.12(-2.52%)
Nov 30, 2022 4.280 4.760 4.230 4.760 1,608,339 +0.54(+12.80%)
Nov 29, 2022 4.210 4.350 4.170 4.220 609,898 +0.07(+1.69%)
Nov 28, 2022 4.400 4.445 4.145 4.150 587,373 -0.31(-6.95%)
Nov 25, 2022 4.610 4.618 4.440 4.460 423,288 -0.19(-4.09%)
Nov 23, 2022 4.460 4.715 4.450 4.650 559,779 +0.14(+3.10%)
Nov 22, 2022 4.520 4.520 4.367 4.510 595,061 +0.02(+0.45%)
Nov 21, 2022 4.060 4.515 4.060 4.490 1,325,710 -0.12(-2.60%)
Nov 18, 2022 4.370 4.620 4.300 4.610 1,582,334 -0.13(-2.74%)
Nov 17, 2022 4.820 4.950 4.710 4.740 795,608 -0.26(-5.20%)
Nov 16, 2022 5.350 5.350 4.920 5.000 1,252,798 -0.46(-8.42%)
Nov 15, 2022 5.480 5.670 5.301 5.460 1,487,756 +0.14(+2.63%)
Nov 14, 2022 4.820 5.540 4.650 5.320 2,779,447 +0.43(+8.79%)
Nov 11, 2022 4.350 4.930 4.280 4.890 1,881,154 +0.49(+11.14%)
Nov 10, 2022 4.300 4.579 4.290 4.400 2,087,242 +0.40(+10.00%)
Nov 09, 2022 4.400 4.410 3.970 4.000 1,495,922 -0.39(-8.88%)
Nov 08, 2022 4.160 4.610 4.080 4.390 1,646,967 +0.25(+6.04%)
Nov 07, 2022 4.200 4.245 4.065 4.140 1,395,169 -0.08(-1.78%)
Nov 04, 2022 4.220 4.270 4.030 4.215 885,028 +0.09(+2.31%)
Nov 03, 2022 4.100 4.165 3.955 4.120 981,906 +0.04(+0.98%)
Nov 02, 2022 4.220 4.400 4.080 4.080 908,963 -0.07(-1.69%)
Nov 01, 2022 4.320 4.430 4.150 4.150 855,726 -0.06(-1.43%)
Oct 31, 2022 4.200 4.290 4.020 4.210 1,395,770 -0.03(-0.71%)
Oct 28, 2022 4.100 4.250 4.090 4.240 779,299 +0.15(+3.67%)
Oct 27, 2022 4.580 4.645 4.090 4.090 1,583,354 -0.46(-10.11%)
Oct 26, 2022 4.360 4.685 4.350 4.550 1,012,222 +0.05(+1.11%)
Oct 25, 2022 4.360 4.555 4.268 4.500 1,128,079 +0.32(+7.66%)
Oct 24, 2022 4.250 4.260 4.050 4.180 790,090 -0.04(-0.95%)
Oct 21, 2022 4.150 4.270 4.021 4.220 1,026,755 +0.03(+0.72%)
Oct 20, 2022 4.000 4.270 4.000 4.190 988,909 +0.25(+6.35%)
Oct 19, 2022 4.100 4.110 3.880 3.940 1,029,357 -0.18(-4.37%)
Oct 18, 2022 4.290 4.400 4.000 4.120 987,047 -0.03(-0.72%)
Oct 17, 2022 4.240 4.395 4.135 4.150 793,706 +0.07(+1.72%)
Oct 14, 2022 4.340 4.420 4.060 4.080 845,816 -0.21(-4.90%)
Oct 13, 2022 3.950 4.460 3.840 4.290 1,183,841 +0.27(+6.72%)
Oct 12, 2022 4.250 4.260 4.000 4.020 1,774,724 -0.23(-5.41%)
Oct 11, 2022 4.250 4.350 4.000 4.250 1,112,149 -0.03(-0.70%)
Oct 10, 2022 4.800 4.800 4.270 4.280 1,247,493 -0.56(-11.57%)
Oct 07, 2022 5.190 5.230 4.810 4.840 1,709,023 -0.50(-9.36%)
Oct 06, 2022 5.620 5.910 5.310 5.340 1,409,510 -0.28(-4.98%)
Oct 05, 2022 5.280 5.710 5.150 5.620 848,954 +0.16(+2.93%)
Oct 04, 2022 5.270 5.620 5.270 5.460 1,646,279 +0.37(+7.27%)
Oct 03, 2022 4.900 5.170 4.820 5.090 1,057,438 +0.24(+4.95%)
Sep 30, 2022 5.190 5.315 4.820 4.850 1,095,853 -0.43(-8.14%)
Sep 29, 2022 5.120 5.340 4.830 5.280 1,925,092 +0.00(+0.00%)
Sep 28, 2022 5.070 5.410 4.935 5.280 848,159 +0.17(+3.33%)
Sep 27, 2022 4.880 5.180 4.825 5.110 1,646,780 +0.36(+7.58%)
Sep 26, 2022 4.790 5.100 4.745 4.750 924,983 -0.02(-0.42%)
Sep 23, 2022 4.800 4.830 4.600 4.770 879,693 -0.12(-2.45%)
Sep 22, 2022 5.390 5.440 4.880 4.890 1,340,717 -0.48(-8.94%)
Sep 21, 2022 5.510 5.680 5.370 5.370 798,130 -0.07(-1.29%)
Sep 20, 2022 5.390 5.620 5.350 5.440 656,902 +0.01(+0.18%)
Sep 19, 2022 5.610 5.700 5.400 5.430 757,240 -0.34(-5.89%)
Sep 16, 2022 5.750 5.890 5.495 5.770 2,102,563 -0.15(-2.53%)
Sep 15, 2022 5.660 5.990 5.650 5.920 1,855,962 +0.20(+3.50%)
Sep 14, 2022 5.500 5.750 5.390 5.720 905,373 +0.22(+4.00%)
Sep 13, 2022 5.500 5.520 5.280 5.500 1,273,923 -0.23(-4.01%)
Sep 12, 2022 5.780 5.880 5.550 5.730 1,077,798 -0.03(-0.52%)
Sep 09, 2022 5.730 5.810 5.630 5.760 840,843 +0.14(+2.49%)
Sep 08, 2022 5.360 5.690 5.250 5.620 1,004,025 +0.12(+2.18%)
Sep 07, 2022 5.190 5.510 5.100 5.500 1,186,156 +0.26(+4.96%)
Sep 06, 2022 5.230 5.280 4.930 5.240 1,454,707 -0.01(-0.19%)
Sep 02, 2022 5.300 5.495 5.140 5.250 1,131,404 +0.11(+2.14%)
Sep 01, 2022 5.670 5.680 4.960 5.140 2,902,462 -0.77(-13.03%)
Aug 31, 2022 5.950 5.950 5.650 5.910 1,463,332 +0.02(+0.34%)
Aug 30, 2022 6.060 6.260 5.725 5.890 810,904 -0.03(-0.51%)
Aug 29, 2022 6.030 6.435 5.910 5.920 1,014,285 -0.31(-4.98%)
Aug 26, 2022 6.450 6.750 6.160 6.230 1,607,267 -0.42(-6.32%)
Aug 25, 2022 5.800 6.710 5.800 6.650 2,237,262 +0.98(+17.28%)
Aug 24, 2022 5.380 5.790 5.380 5.670 1,100,244 +0.18(+3.37%)
Aug 23, 2022 5.710 5.740 5.355 5.485 1,226,618 -0.06(-1.17%)
Aug 22, 2022 5.950 6.000 5.540 5.550 2,234,996 -0.73(-11.62%)
Aug 19, 2022 6.880 6.900 6.080 6.280 2,218,402 -0.79(-11.17%)
Aug 18, 2022 6.970 7.520 6.651 7.070 2,214,658 +0.15(+2.17%)
Aug 17, 2022 7.500 7.590 6.720 6.920 2,380,802 -0.84(-10.82%)
Aug 16, 2022 6.160 8.100 6.080 7.760 4,844,974 +1.60(+25.97%)
Aug 15, 2022 6.000 6.820 5.750 6.160 3,396,989 +0.28(+4.76%)
Aug 12, 2022 5.440 5.945 5.435 5.880 1,179,389 +0.52(+9.70%)
Aug 11, 2022 5.510 5.720 5.260 5.360 1,221,270 +0.01(+0.19%)
Aug 10, 2022 4.690 5.385 4.630 5.350 1,092,412 +0.83(+18.36%)
Aug 09, 2022 4.920 5.050 4.440 4.520 786,040 -0.42(-8.50%)
Aug 08, 2022 5.160 5.250 4.850 4.940 646,213 -0.22(-4.26%)
Aug 05, 2022 5.310 5.360 5.020 5.160 766,874 -0.18(-3.37%)
Aug 04, 2022 5.300 5.405 5.240 5.340 749,004 +0.05(+0.95%)
Aug 03, 2022 5.120 5.305 5.088 5.290 604,191 +0.17(+3.32%)
Aug 02, 2022 4.890 5.180 4.850 5.120 421,270 +0.17(+3.43%)
Aug 01, 2022 5.130 5.150 4.870 4.950 876,331 -0.27(-5.17%)
Jul 29, 2022 5.070 5.240 5.018 5.220 655,463 +0.13(+2.55%)
Jul 28, 2022 5.150 5.198 4.900 5.090 848,653 -0.04(-0.78%)
Jul 27, 2022 4.830 5.150 4.740 5.130 1,122,722 +0.44(+9.38%)
Jul 26, 2022 4.770 4.770 4.570 4.690 616,562 -0.12(-2.49%)
Jul 25, 2022 4.770 4.830 4.650 4.810 622,532 +0.06(+1.26%)
Jul 22, 2022 5.020 5.020 4.690 4.750 714,289 -0.30(-5.94%)
Jul 21, 2022 5.060 5.180 4.820 5.050 1,059,583 +0.00(+0.00%)
Jul 20, 2022 4.470 5.075 4.390 5.050 1,350,940 +0.69(+15.83%)
Jul 19, 2022 4.370 4.470 4.300 4.360 1,127,229 +0.12(+2.83%)
Jul 18, 2022 4.150 4.400 4.150 4.240 859,170 +0.21(+5.21%)
Jul 15, 2022 3.840 4.045 3.790 4.030 739,503 +0.24(+6.33%)
Jul 14, 2022 3.740 3.810 3.520 3.790 733,473 +0.10(+2.71%)
Jul 13, 2022 3.700 3.760 3.580 3.690 656,073 -0.06(-1.60%)
Jul 12, 2022 3.770 3.899 3.620 3.750 919,667 +0.02(+0.54%)
Jul 11, 2022 4.100 4.120 3.730 3.730 1,135,115 -0.39(-9.47%)
Jul 08, 2022 3.990 4.190 3.910 4.120 1,092,495 +0.09(+2.23%)
Jul 07, 2022 3.670 4.030 3.670 4.030 1,295,049 +0.43(+11.94%)
Jul 06, 2022 3.510 3.800 3.510 3.600 1,459,241 -0.12(-3.23%)
Jul 05, 2022 3.660 3.725 3.510 3.720 861,882 +0.02(+0.54%)
Jul 01, 2022 3.860 3.940 3.620 3.700 1,179,511 -0.16(-4.15%)
Jun 30, 2022 4.100 4.110 3.840 3.860 1,279,484 -0.27(-6.54%)
Jun 29, 2022 4.250 4.290 3.980 4.130 2,581,151 -0.18(-4.18%)
Jun 28, 2022 4.750 4.840 4.280 4.310 1,237,768 -0.34(-7.31%)
Jun 27, 2022 4.780 4.950 4.590 4.650 972,892 -0.08(-1.69%)
Jun 24, 2022 4.980 5.089 4.690 4.730 1,621,243 -0.17(-3.47%)
Jun 23, 2022 4.870 4.930 4.670 4.900 1,070,755 +0.13(+2.73%)
Jun 22, 2022 5.030 5.180 4.730 4.770 1,350,446 -0.40(-7.74%)
Jun 21, 2022 5.530 5.610 5.145 5.170 1,150,423 -0.20(-3.72%)
Jun 17, 2022 4.990 5.380 4.920 5.370 2,821,786 +0.45(+9.15%)
Jun 16, 2022 5.210 5.320 4.900 4.920 1,031,399 -0.54(-9.89%)
Jun 15, 2022 5.210 5.560 5.180 5.460 1,417,642 +0.30(+5.81%)
Jun 14, 2022 5.380 5.540 5.080 5.160 1,355,457 -0.15(-2.82%)
Jun 13, 2022 5.600 5.740 5.300 5.310 2,107,652 -0.64(-10.76%)
Jun 10, 2022 6.270 6.440 5.910 5.950 1,004,130 -0.46(-7.18%)
Jun 09, 2022 6.530 6.825 6.400 6.410 602,420 -0.23(-3.46%)
Jun 08, 2022 6.630 7.000 6.565 6.640 766,748 -0.08(-1.19%)
Jun 07, 2022 6.980 7.010 6.305 6.720 1,538,216 -0.30(-4.27%)
Jun 06, 2022 8.330 8.350 6.850 7.020 1,975,784 -1.10(-13.55%)
Jun 03, 2022 8.060 8.190 7.860 8.120 773,431 -0.13(-1.58%)
Jun 02, 2022 7.720 8.305 7.720 8.250 997,885 +0.52(+6.73%)
Jun 01, 2022 7.920 7.960 7.580 7.730 685,869 -0.23(-2.89%)
May 31, 2022 8.000 8.200 7.795 7.960 1,685,087 -0.04(-0.50%)
May 27, 2022 7.600 8.000 7.600 8.000 753,013 +0.51(+6.81%)
May 26, 2022 6.970 7.580 6.910 7.490 547,870 +0.44(+6.24%)
May 25, 2022 6.600 7.080 6.600 7.050 515,224 +0.33(+4.91%)
May 24, 2022 7.000 7.000 6.600 6.720 725,511 -0.44(-6.15%)
May 23, 2022 7.280 7.340 6.800 7.160 619,000 +0.05(+0.70%)
May 20, 2022 7.590 7.600 6.760 7.110 792,363 -0.34(-4.56%)
May 19, 2022 6.900 7.530 6.900 7.450 872,668 +0.49(+7.04%)
May 18, 2022 6.820 7.330 6.790 6.960 731,991 -0.05(-0.71%)
May 17, 2022 6.670 7.050 6.650 7.010 1,006,762 +0.52(+8.01%)
May 16, 2022 6.530 6.850 6.260 6.490 1,145,497 -0.18(-2.70%)
May 13, 2022 6.000 6.800 6.000 6.670 1,532,701 +0.86(+14.80%)
May 12, 2022 5.890 6.000 5.340 5.810 1,288,748 +0.24(+4.31%)
May 11, 2022 6.000 6.060 5.550 5.570 942,656 -0.38(-6.39%)
May 10, 2022 5.780 6.375 5.735 5.950 1,184,577 +0.31(+5.50%)
May 09, 2022 6.750 6.800 5.600 5.640 1,413,201 -1.30(-18.73%)
May 06, 2022 7.120 7.180 6.740 6.940 704,465 -0.27(-3.74%)
May 05, 2022 7.770 7.770 7.080 7.210 530,145 -0.58(-7.45%)
May 04, 2022 7.610 7.790 7.090 7.790 631,148 +0.40(+5.41%)
May 03, 2022 7.200 7.470 7.030 7.390 670,057 +0.18(+2.50%)
May 02, 2022 6.890 7.220 6.740 7.210 681,647 +0.35(+5.10%)
Apr 29, 2022 7.120 7.540 6.820 6.860 604,356 -0.34(-4.72%)
Apr 28, 2022 7.000 7.320 6.650 7.200 891,030 +0.36(+5.26%)
Apr 27, 2022 7.020 7.300 6.740 6.840 723,846 -0.17(-2.43%)
Apr 26, 2022 7.500 7.590 7.000 7.010 874,990 -0.57(-7.52%)
Apr 25, 2022 7.200 7.600 7.160 7.580 803,417 +0.23(+3.13%)
Apr 22, 2022 7.460 7.650 7.320 7.350 707,018 -0.11(-1.47%)
Apr 21, 2022 8.010 8.230 7.410 7.460 922,097 -0.42(-5.33%)
Apr 20, 2022 8.250 8.300 7.770 7.880 883,001 -0.34(-4.14%)
Apr 19, 2022 8.000 8.290 7.880 8.220 476,189 +0.19(+2.37%)
Apr 18, 2022 8.060 8.120 7.700 8.030 1,062,518 -0.01(-0.12%)
Apr 14, 2022 8.400 8.490 8.010 8.040 664,185 -0.32(-3.83%)
Apr 13, 2022 8.290 8.410 7.920 8.360 1,211,541 +0.26(+3.21%)
Apr 12, 2022 8.700 8.850 8.090 8.100 795,828 -0.25(-2.99%)
Apr 11, 2022 8.400 8.570 8.260 8.350 626,768 -0.15(-1.76%)
Apr 08, 2022 8.710 8.730 8.400 8.500 728,046 -0.23(-2.63%)
Apr 07, 2022 8.990 9.250 8.410 8.730 1,154,720 -0.31(-3.43%)
Apr 06, 2022 9.450 9.465 8.850 9.040 1,272,631 -0.61(-6.32%)
Apr 05, 2022 10.49 10.54 9.615 9.650 1,183,929 -0.90(-8.53%)
Apr 04, 2022 9.740 10.58 9.740 10.55 1,178,649 +0.83(+8.54%)
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.