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

Tandem Diabetes Care (NQ: TNDM )

47.30 +0.37 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 28.76 28.85 27.30 27.36 808,213 -1.15(-4.03%)
Aug 30, 2023 27.35 29.67 27.17 28.51 1,110,470 +1.04(+3.79%)
Aug 29, 2023 26.09 28.40 25.57 27.47 1,445,520 +1.18(+4.49%)
Aug 28, 2023 27.69 27.88 26.13 26.29 781,887 -0.77(-2.85%)
Aug 25, 2023 27.23 27.66 26.01 27.06 945,207 -0.15(-0.55%)
Aug 24, 2023 28.26 28.26 26.90 27.21 815,631 -1.03(-3.65%)
Aug 23, 2023 28.49 28.98 28.17 28.24 543,821 -0.09(-0.32%)
Aug 22, 2023 27.52 28.37 27.52 28.33 865,945 +0.54(+1.94%)
Aug 21, 2023 28.52 29.24 27.16 27.79 1,475,026 -1.38(-4.73%)
Aug 18, 2023 28.45 29.46 28.30 29.17 1,172,698 +0.39(+1.36%)
Aug 17, 2023 28.02 28.99 27.61 28.78 1,297,962 +0.91(+3.27%)
Aug 16, 2023 28.60 29.00 27.40 27.87 1,025,472 -1.01(-3.50%)
Aug 15, 2023 28.72 29.18 28.05 28.88 905,851 +0.03(+0.10%)
Aug 14, 2023 28.08 29.05 27.66 28.85 672,236 +0.41(+1.44%)
Aug 11, 2023 29.00 29.00 28.00 28.44 1,009,699 -0.87(-2.97%)
Aug 10, 2023 29.06 30.38 28.78 29.31 963,780 +0.69(+2.41%)
Aug 09, 2023 27.67 28.74 26.75 28.62 1,506,042 +0.49(+1.74%)
Aug 08, 2023 29.80 29.89 27.76 28.13 2,630,046 -1.99(-6.61%)
Aug 07, 2023 32.57 32.63 29.71 30.12 2,503,074 -3.29(-9.85%)
Aug 04, 2023 29.89 34.51 28.56 33.41 4,363,548 +1.42(+4.44%)
Aug 03, 2023 32.20 32.69 31.26 31.99 1,998,982 -0.51(-1.57%)
Aug 02, 2023 31.74 32.55 30.76 32.50 1,805,771 +0.25(+0.78%)
Aug 01, 2023 34.50 34.50 31.92 32.25 1,309,754 -2.67(-7.65%)
Jul 31, 2023 35.75 36.82 34.79 34.92 914,374 -0.75(-2.10%)
Jul 28, 2023 35.27 36.49 35.27 35.67 1,069,773 +1.09(+3.15%)
Jul 27, 2023 36.57 36.73 34.54 34.58 1,048,863 -1.64(-4.53%)
Jul 26, 2023 33.53 36.36 33.20 36.22 1,419,194 +2.73(+8.15%)
Jul 25, 2023 33.41 33.95 32.41 33.49 810,400 -0.26(-0.77%)
Jul 24, 2023 33.06 34.88 33.02 33.75 1,497,451 +0.69(+2.09%)
Jul 21, 2023 30.83 34.25 30.44 33.06 2,278,866 +2.62(+8.61%)
Jul 20, 2023 31.43 31.60 30.40 30.44 1,314,692 -1.15(-3.64%)
Jul 19, 2023 32.04 32.57 31.00 31.59 1,044,837 -0.23(-0.72%)
Jul 18, 2023 30.58 32.14 30.32 31.82 1,371,930 +1.24(+4.05%)
Jul 17, 2023 30.20 31.20 29.80 30.58 1,322,719 +0.45(+1.49%)
Jul 14, 2023 29.65 30.52 29.57 30.13 1,350,959 +0.54(+1.82%)
Jul 13, 2023 29.73 30.40 29.32 29.59 2,234,024 +0.15(+0.51%)
Jul 12, 2023 27.50 29.46 27.49 29.44 2,686,282 +2.29(+8.43%)
Jul 11, 2023 25.35 29.25 25.35 27.15 4,326,523 +2.22(+8.90%)
Jul 10, 2023 24.40 25.28 24.27 24.93 468,317 +0.57(+2.34%)
Jul 07, 2023 23.88 24.51 23.74 24.36 730,232 +0.41(+1.71%)
Jul 06, 2023 24.03 24.29 23.76 23.95 765,614 -0.50(-2.04%)
Jul 05, 2023 24.46 24.60 23.94 24.45 892,170 -0.21(-0.85%)
Jul 03, 2023 24.64 24.82 24.36 24.66 641,828 +0.12(+0.49%)
Jun 30, 2023 25.75 25.76 24.24 24.54 1,816,078 -1.00(-3.92%)
Jun 29, 2023 25.95 26.47 25.21 25.54 729,748 -0.63(-2.41%)
Jun 28, 2023 26.38 26.75 25.74 26.17 889,619 -0.07(-0.27%)
Jun 27, 2023 26.17 26.45 25.34 26.24 943,162 +0.26(+1.00%)
Jun 26, 2023 25.12 26.38 24.96 25.98 1,434,051 +0.97(+3.88%)
Jun 23, 2023 26.16 26.16 24.75 25.01 2,260,764 -1.37(-5.19%)
Jun 22, 2023 26.93 26.93 26.35 26.38 773,735 -0.53(-1.97%)
Jun 21, 2023 27.14 27.27 26.47 26.91 1,065,238 -0.23(-0.85%)
Jun 20, 2023 26.98 27.42 26.44 27.14 939,152 +0.04(+0.15%)
Jun 16, 2023 27.44 27.45 26.50 27.10 1,783,277 -0.11(-0.40%)
Jun 15, 2023 26.49 27.31 26.37 27.21 706,547 +0.73(+2.76%)
Jun 14, 2023 26.10 27.34 26.01 26.48 1,483,365 +0.38(+1.46%)
Jun 13, 2023 25.93 26.44 25.33 26.10 926,076 +0.21(+0.81%)
Jun 12, 2023 24.80 26.20 24.80 25.89 1,583,107 +1.15(+4.65%)
Jun 09, 2023 24.19 24.95 24.19 24.74 993,118 +0.56(+2.32%)
Jun 08, 2023 24.79 25.05 23.60 24.18 1,000,746 -0.63(-2.54%)
Jun 07, 2023 24.67 25.07 24.34 24.81 1,000,932 +0.37(+1.51%)
Jun 06, 2023 24.14 24.74 23.70 24.44 1,336,863 +0.19(+0.78%)
Jun 05, 2023 24.56 25.31 24.08 24.25 1,221,824 -0.52(-2.10%)
Jun 02, 2023 24.71 25.25 24.13 24.77 1,420,154 +0.21(+0.86%)
Jun 01, 2023 26.01 26.40 24.42 24.56 2,615,642 -1.43(-5.50%)
May 31, 2023 26.40 26.68 25.68 25.99 1,132,273 -0.60(-2.26%)
May 30, 2023 26.77 27.03 26.30 26.59 915,883 +0.02(+0.08%)
May 26, 2023 26.29 26.88 26.16 26.57 1,025,163 +0.28(+1.07%)
May 25, 2023 27.85 27.89 26.11 26.29 1,234,394 -1.89(-6.71%)
May 24, 2023 29.21 29.22 28.05 28.18 654,601 -1.22(-4.15%)
May 23, 2023 29.79 31.04 29.02 29.40 1,185,246 -0.24(-0.81%)
May 22, 2023 28.35 30.31 28.02 29.64 1,740,487 +1.52(+5.41%)
May 19, 2023 29.62 29.77 28.03 28.12 1,205,110 -1.50(-5.06%)
May 18, 2023 30.35 30.57 29.35 29.62 1,111,171 -0.79(-2.60%)
May 17, 2023 29.94 30.55 29.20 30.41 1,372,477 +0.77(+2.60%)
May 16, 2023 31.85 31.97 29.63 29.64 1,526,813 -2.49(-7.75%)
May 15, 2023 33.16 33.17 31.74 32.13 1,417,406 -0.83(-2.52%)
May 12, 2023 32.46 33.31 32.05 32.96 1,213,840 +0.70(+2.17%)
May 11, 2023 33.16 33.53 31.90 32.26 1,946,417 -1.05(-3.15%)
May 10, 2023 33.00 33.54 32.05 33.31 1,361,377 +0.59(+1.80%)
May 09, 2023 33.21 33.21 32.38 32.72 1,090,638 -0.72(-2.15%)
May 08, 2023 34.72 34.72 32.85 33.44 1,261,218 -1.62(-4.62%)
May 05, 2023 36.30 36.49 33.43 35.06 2,244,510 -2.45(-6.53%)
May 04, 2023 35.18 38.19 35.07 37.51 2,273,440 -2.44(-6.11%)
May 03, 2023 38.68 40.61 38.04 39.95 1,215,470 +1.33(+3.44%)
May 02, 2023 39.70 39.91 38.28 38.62 869,070 -1.35(-3.38%)
May 01, 2023 39.59 40.74 39.27 39.97 943,204 +0.39(+0.99%)
Apr 28, 2023 37.22 39.62 36.69 39.58 1,149,444 +2.08(+5.55%)
Apr 27, 2023 37.81 37.85 37.18 37.50 765,390 +0.00(+0.00%)
Apr 26, 2023 36.64 37.86 36.36 37.50 848,319 +1.17(+3.22%)
Apr 25, 2023 36.85 37.17 35.88 36.33 1,322,974 -0.54(-1.46%)
Apr 24, 2023 36.48 37.91 35.95 36.87 2,394,051 -0.61(-1.63%)
Apr 21, 2023 39.02 39.77 36.00 37.48 3,481,773 -1.54(-3.95%)
Apr 20, 2023 40.76 40.92 38.94 39.02 661,325 -2.19(-5.31%)
Apr 19, 2023 39.48 41.22 39.48 41.21 928,707 +1.48(+3.73%)
Apr 18, 2023 41.89 41.92 39.20 39.73 825,579 -2.03(-4.86%)
Apr 17, 2023 41.99 42.09 41.31 41.76 467,527 +0.27(+0.65%)
Apr 14, 2023 41.50 41.55 40.56 41.49 481,561 -0.11(-0.26%)
Apr 13, 2023 41.93 42.41 41.48 41.60 465,316 +0.04(+0.10%)
Apr 12, 2023 43.00 43.09 41.53 41.56 483,737 -0.90(-2.12%)
Apr 11, 2023 40.97 43.52 40.95 42.46 978,280 +1.51(+3.69%)
Apr 10, 2023 41.36 42.13 40.62 40.95 842,949 -0.50(-1.21%)
Apr 06, 2023 41.36 41.63 40.39 41.45 565,070 +0.33(+0.80%)
Apr 05, 2023 40.72 41.33 40.21 41.12 553,500 +0.34(+0.83%)
Apr 04, 2023 39.43 40.78 38.93 40.78 600,108 +1.36(+3.45%)
Apr 03, 2023 40.45 40.45 38.58 39.42 970,690 -1.19(-2.93%)
Mar 31, 2023 40.21 41.95 40.08 40.61 877,675 +0.68(+1.70%)
Mar 30, 2023 39.27 40.15 38.51 39.93 749,672 +1.17(+3.02%)
Mar 29, 2023 40.63 40.70 38.03 38.76 1,251,570 -1.48(-3.68%)
Mar 28, 2023 40.42 40.88 39.52 40.24 650,180 -0.18(-0.45%)
Mar 27, 2023 42.32 42.40 40.21 40.42 1,298,379 -1.69(-4.01%)
Mar 24, 2023 41.73 42.20 40.98 42.11 428,276 +0.38(+0.91%)
Mar 23, 2023 41.75 43.00 41.19 41.73 668,502 +0.27(+0.65%)
Mar 22, 2023 43.61 44.05 41.42 41.46 848,457 -2.25(-5.15%)
Mar 21, 2023 41.93 44.02 41.72 43.71 1,451,724 +2.10(+5.05%)
Mar 20, 2023 40.87 41.95 40.37 41.61 940,187 +0.47(+1.14%)
Mar 17, 2023 41.63 42.31 40.28 41.14 13,209,287 -0.28(-0.68%)
Mar 16, 2023 41.67 41.87 40.27 41.42 1,010,665 -0.72(-1.71%)
Mar 15, 2023 41.48 42.48 40.46 42.14 1,172,891 -0.39(-0.92%)
Mar 14, 2023 40.98 42.66 40.30 42.53 1,439,250 +2.61(+6.54%)
Mar 13, 2023 37.78 40.94 37.61 39.92 1,254,903 +2.29(+6.09%)
Mar 10, 2023 39.31 39.96 36.81 37.63 1,282,342 -1.78(-4.52%)
Mar 09, 2023 40.88 41.59 39.23 39.41 1,473,439 -1.48(-3.62%)
Mar 08, 2023 41.85 42.54 40.44 40.89 1,061,799 -1.06(-2.53%)
Mar 07, 2023 42.62 43.54 41.57 41.95 1,231,229 -0.72(-1.69%)
Mar 06, 2023 42.69 44.85 42.53 42.67 2,390,174 +1.06(+2.55%)
Mar 03, 2023 39.45 41.89 39.10 41.61 1,240,509 +2.29(+5.82%)
Mar 02, 2023 36.30 39.79 36.15 39.32 1,110,473 +2.61(+7.11%)
Mar 01, 2023 35.86 36.86 35.47 36.71 906,710 +0.85(+2.37%)
Feb 28, 2023 35.73 36.09 35.27 35.86 1,112,211 -0.01(-0.03%)
Feb 27, 2023 36.88 37.12 35.87 35.87 849,905 -0.52(-1.43%)
Feb 24, 2023 37.37 38.48 36.03 36.39 1,464,450 -1.78(-4.66%)
Feb 23, 2023 38.65 39.88 36.96 38.17 2,330,117 -1.88(-4.69%)
Feb 22, 2023 39.09 40.46 37.65 40.05 1,930,375 +1.05(+2.69%)
Feb 21, 2023 41.00 41.18 38.85 39.00 1,083,023 -2.66(-6.39%)
Feb 17, 2023 43.24 43.69 41.55 41.66 542,211 -1.77(-4.08%)
Feb 16, 2023 42.44 44.12 42.07 43.43 703,972 +0.32(+0.74%)
Feb 15, 2023 41.66 43.35 41.66 43.11 717,876 +1.47(+3.53%)
Feb 14, 2023 41.38 41.78 40.55 41.64 823,424 -0.03(-0.07%)
Feb 13, 2023 41.10 41.90 40.61 41.67 1,256,883 +0.72(+1.76%)
Feb 10, 2023 41.11 42.04 40.64 40.95 1,220,949 -0.27(-0.66%)
Feb 09, 2023 42.92 43.26 40.91 41.22 1,025,619 -1.47(-3.44%)
Feb 08, 2023 44.26 44.66 42.60 42.69 479,478 -1.37(-3.11%)
Feb 07, 2023 42.95 44.69 42.65 44.06 786,702 +0.79(+1.83%)
Feb 06, 2023 44.62 45.51 43.05 43.27 557,885 -1.77(-3.93%)
Feb 03, 2023 44.36 45.95 44.18 45.04 995,168 +0.06(+0.13%)
Feb 02, 2023 42.10 45.00 42.10 44.98 1,162,237 +3.59(+8.67%)
Feb 01, 2023 41.16 41.78 40.16 41.39 668,594 +0.65(+1.60%)
Jan 31, 2023 40.61 41.07 40.18 40.74 551,054 +0.50(+1.24%)
Jan 30, 2023 40.07 40.62 39.28 40.24 447,984 +0.07(+0.17%)
Jan 27, 2023 39.18 40.84 38.83 40.17 714,006 +0.81(+2.06%)
Jan 26, 2023 39.97 40.36 38.79 39.36 884,034 -0.53(-1.33%)
Jan 25, 2023 40.99 41.18 39.60 39.89 763,863 -1.70(-4.09%)
Jan 24, 2023 41.53 41.93 41.25 41.59 633,515 -0.15(-0.36%)
Jan 23, 2023 43.08 43.12 41.55 41.74 663,519 -0.96(-2.25%)
Jan 20, 2023 41.19 42.81 40.78 42.70 585,975 +1.54(+3.74%)
Jan 19, 2023 40.82 41.60 40.19 41.16 560,109 -0.26(-0.63%)
Jan 18, 2023 43.26 44.15 41.02 41.42 1,071,028 -1.49(-3.47%)
Jan 17, 2023 40.93 43.31 40.64 42.91 1,056,273 +1.66(+4.02%)
Jan 13, 2023 39.94 41.31 39.45 41.25 1,865,248 +0.84(+2.08%)
Jan 12, 2023 41.57 41.60 37.80 40.41 2,151,365 -1.59(-3.79%)
Jan 11, 2023 46.14 47.00 39.71 42.00 2,655,217 -2.42(-5.45%)
Jan 10, 2023 45.17 45.79 44.16 44.42 996,514 -0.70(-1.55%)
Jan 09, 2023 46.71 46.95 44.93 45.12 773,242 -0.98(-2.13%)
Jan 06, 2023 46.49 46.95 45.10 46.10 562,793 -0.18(-0.39%)
Jan 05, 2023 46.39 47.17 44.76 46.28 890,074 -0.22(-0.47%)
Jan 04, 2023 45.32 47.13 45.25 46.50 1,336,202 +1.94(+4.35%)
Jan 03, 2023 45.49 46.80 43.62 44.56 1,029,517 -0.39(-0.87%)
Dec 30, 2022 42.50 45.23 41.89 44.95 950,440 +1.91(+4.44%)
Dec 29, 2022 42.12 43.72 41.36 43.04 651,776 +1.75(+4.24%)
Dec 28, 2022 42.20 42.75 40.66 41.29 679,771 -0.84(-1.99%)
Dec 27, 2022 41.98 42.24 41.32 42.13 553,802 +0.16(+0.38%)
Dec 23, 2022 42.76 43.15 41.23 41.97 845,029 -0.84(-1.96%)
Dec 22, 2022 42.19 42.91 41.09 42.81 918,796 +0.29(+0.68%)
Dec 21, 2022 41.85 42.79 41.77 42.52 893,229 +0.98(+2.36%)
Dec 20, 2022 40.26 41.70 40.26 41.54 948,920 +0.78(+1.91%)
Dec 19, 2022 41.43 41.59 40.29 40.76 1,310,140 -0.69(-1.66%)
Dec 16, 2022 40.15 41.66 39.61 41.45 1,835,272 +1.03(+2.55%)
Dec 15, 2022 40.10 40.79 39.13 40.42 1,029,015 -0.55(-1.34%)
Dec 14, 2022 41.25 42.13 40.41 40.97 859,151 -0.31(-0.75%)
Dec 13, 2022 43.25 44.13 39.80 41.28 2,226,350 -2.36(-5.41%)
Dec 12, 2022 43.98 44.24 42.72 43.64 472,361 +0.51(+1.17%)
Dec 09, 2022 44.11 44.35 43.08 43.13 767,129 -1.14(-2.56%)
Dec 08, 2022 42.89 45.09 42.68 44.27 891,085 +1.98(+4.68%)
Dec 07, 2022 40.87 42.47 40.54 42.29 557,454 +1.27(+3.10%)
Dec 06, 2022 42.34 42.63 40.86 41.02 666,269 -1.42(-3.35%)
Dec 05, 2022 42.18 42.56 41.29 42.44 744,878 -0.31(-0.73%)
Dec 02, 2022 42.29 43.52 42.04 42.75 588,235 +0.13(+0.31%)
Dec 01, 2022 42.23 42.68 41.10 42.62 1,022,949 +0.57(+1.36%)
Nov 30, 2022 40.00 43.26 39.91 42.05 1,530,541 +2.11(+5.28%)
Nov 29, 2022 41.15 41.86 39.79 39.94 1,268,940 -1.24(-3.01%)
Nov 28, 2022 39.16 41.26 38.01 41.18 1,480,303 +1.64(+4.15%)
Nov 25, 2022 39.48 39.67 38.95 39.54 222,591 -0.01(-0.03%)
Nov 23, 2022 37.76 39.97 37.03 39.55 938,136 +2.10(+5.61%)
Nov 22, 2022 38.73 38.85 37.02 37.45 1,144,865 -1.15(-2.98%)
Nov 21, 2022 38.36 38.93 37.79 38.60 882,683 -0.13(-0.34%)
Nov 18, 2022 40.44 41.04 38.60 38.73 1,205,486 -0.63(-1.60%)
Nov 17, 2022 38.84 40.47 38.41 39.36 642,717 -0.21(-0.53%)
Nov 16, 2022 41.84 41.98 39.03 39.57 995,577 -2.70(-6.39%)
Nov 15, 2022 41.48 43.09 41.38 42.27 1,891,421 +2.74(+6.93%)
Nov 14, 2022 39.50 39.88 38.13 39.53 918,462 -0.25(-0.63%)
Nov 11, 2022 38.70 40.19 38.22 39.78 1,061,021 +1.11(+2.87%)
Nov 10, 2022 38.79 39.59 37.80 38.67 1,235,274 +2.67(+7.42%)
Nov 09, 2022 37.10 38.59 35.93 36.00 931,113 -1.12(-3.02%)
Nov 08, 2022 38.13 38.96 36.37 37.12 1,352,913 -1.25(-3.26%)
Nov 07, 2022 36.33 38.75 35.95 38.37 2,031,462 +2.65(+7.42%)
Nov 04, 2022 37.53 37.64 33.52 35.72 4,243,598 -1.05(-2.86%)
Nov 03, 2022 40.00 41.00 36.04 36.77 6,995,742 -14.57(-28.38%)
Nov 02, 2022 55.60 56.50 51.23 51.34 2,063,621 -4.66(-8.32%)
Nov 01, 2022 57.42 58.82 55.91 56.00 858,135 -0.15(-0.27%)
Oct 31, 2022 55.82 56.90 54.88 56.15 1,012,715 +0.05(+0.09%)
Oct 28, 2022 53.93 57.16 53.49 56.10 846,433 +2.15(+3.99%)
Oct 27, 2022 56.04 56.87 53.71 53.95 613,960 -1.81(-3.25%)
Oct 26, 2022 56.21 58.56 55.48 55.76 848,314 -0.02(-0.04%)
Oct 25, 2022 55.20 57.60 54.82 55.78 809,262 +0.91(+1.66%)
Oct 24, 2022 54.44 55.52 53.16 54.87 623,920 +0.64(+1.18%)
Oct 21, 2022 51.35 54.62 50.10 54.23 671,160 +2.89(+5.63%)
Oct 20, 2022 52.03 53.12 50.84 51.34 589,535 -0.72(-1.38%)
Oct 19, 2022 53.50 54.16 51.40 52.06 569,273 -2.24(-4.13%)
Oct 18, 2022 57.14 57.92 53.62 54.30 765,387 -0.80(-1.45%)
Oct 17, 2022 51.91 55.28 51.72 55.10 926,914 +3.92(+7.66%)
Oct 14, 2022 53.76 53.84 50.71 51.18 819,257 -1.91(-3.60%)
Oct 13, 2022 50.01 53.86 49.40 53.09 820,895 +1.55(+3.01%)
Oct 12, 2022 51.82 52.64 50.50 51.54 1,078,382 +0.63(+1.24%)
Oct 11, 2022 49.68 51.48 47.61 50.91 1,340,235 +1.02(+2.04%)
Oct 10, 2022 51.95 52.36 49.87 49.89 779,985 -2.24(-4.30%)
Oct 07, 2022 53.00 53.98 52.13 52.13 1,269,938 -1.36(-2.54%)
Oct 06, 2022 52.42 53.78 51.38 53.49 777,742 +1.29(+2.47%)
Oct 05, 2022 51.63 52.35 50.74 52.20 536,334 -0.32(-0.61%)
Oct 04, 2022 52.40 53.77 51.41 52.52 633,400 +1.93(+3.81%)
Oct 03, 2022 48.01 51.00 47.49 50.59 806,562 +2.74(+5.73%)
Sep 30, 2022 49.57 50.37 47.80 47.85 906,635 -1.90(-3.82%)
Sep 29, 2022 49.62 50.90 48.90 49.75 1,213,949 -0.55(-1.09%)
Sep 28, 2022 47.31 50.37 47.09 50.30 1,434,177 +3.77(+8.10%)
Sep 27, 2022 46.38 46.92 44.78 46.53 2,055,458 +1.20(+2.65%)
Sep 26, 2022 47.14 47.71 44.29 45.33 1,052,197 -2.09(-4.41%)
Sep 23, 2022 46.99 48.11 46.59 47.42 1,446,475 +0.10(+0.21%)
Sep 22, 2022 48.51 48.91 45.84 47.32 1,365,418 -1.83(-3.72%)
Sep 21, 2022 53.58 53.72 49.06 49.15 1,517,229 -4.18(-7.84%)
Sep 20, 2022 54.03 54.91 52.97 53.33 1,293,932 -1.35(-2.47%)
Sep 19, 2022 56.67 56.71 52.93 54.68 1,389,424 -2.58(-4.51%)
Sep 16, 2022 57.65 58.13 56.55 57.26 1,768,769 -1.39(-2.37%)
Sep 15, 2022 57.53 59.91 57.53 58.65 1,095,658 +0.62(+1.07%)
Sep 14, 2022 56.55 58.22 55.89 58.03 1,396,352 +1.18(+2.08%)
Sep 13, 2022 55.43 57.66 55.00 56.85 1,994,656 -0.90(-1.56%)
Sep 12, 2022 56.37 58.02 55.52 57.75 1,565,965 +1.77(+3.16%)
Sep 09, 2022 52.86 56.25 52.09 55.98 2,310,106 +3.37(+6.41%)
Sep 08, 2022 44.99 53.57 44.95 52.61 5,754,693 +6.96(+15.25%)
Sep 07, 2022 42.93 45.81 42.93 45.65 933,705 +1.89(+4.32%)
Sep 06, 2022 44.91 44.95 43.26 43.76 874,556 -0.99(-2.21%)
Sep 02, 2022 45.74 46.05 44.15 44.75 681,022 +0.14(+0.31%)
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.