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

Open Bank (NQ: OPBK )

10.24 +0.53 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2024 9.250 9.250 9.100 9.130 67,043 -0.13(-1.46%)
Apr 29, 2024 9.350 9.396 9.250 9.265 38,132 -0.07(-0.80%)
Apr 26, 2024 9.520 9.520 9.270 9.340 42,907 -0.09(-0.95%)
Apr 25, 2024 9.380 9.545 9.310 9.430 48,017 +0.04(+0.43%)
Apr 24, 2024 9.260 9.500 9.260 9.390 30,454 +0.06(+0.64%)
Apr 23, 2024 9.380 9.500 9.270 9.330 31,688 +0.01(+0.11%)
Apr 22, 2024 9.200 9.490 9.160 9.320 40,589 +0.16(+1.75%)
Apr 19, 2024 9.130 9.270 9.080 9.160 30,418 +0.02(+0.22%)
Apr 18, 2024 9.040 9.150 8.990 9.140 20,840 +0.16(+1.78%)
Apr 17, 2024 8.940 9.070 8.930 8.980 17,486 +0.04(+0.45%)
Apr 16, 2024 8.924 9.160 8.910 8.940 24,580 +0.00(+0.00%)
Apr 15, 2024 9.090 9.145 8.910 8.940 19,586 -0.13(-1.43%)
Apr 12, 2024 9.060 9.090 9.010 9.070 12,317 -0.08(-0.87%)
Apr 11, 2024 9.050 9.230 9.000 9.150 24,747 +0.10(+1.10%)
Apr 10, 2024 9.630 9.648 9.040 9.050 55,264 -0.64(-6.60%)
Apr 09, 2024 9.650 9.810 9.650 9.690 13,822 +0.08(+0.83%)
Apr 08, 2024 9.560 9.790 9.560 9.610 22,601 +0.04(+0.42%)
Apr 05, 2024 9.710 9.710 9.570 9.570 14,101 -0.04(-0.42%)
Apr 04, 2024 9.700 9.745 9.600 9.610 21,431 -0.10(-1.03%)
Apr 03, 2024 9.820 9.840 9.710 9.710 14,431 -0.20(-2.02%)
Apr 02, 2024 9.840 9.910 9.750 9.910 8,014 -0.06(-0.60%)
Apr 01, 2024 9.980 10.01 9.800 9.970 13,702 -0.01(-0.10%)
Mar 28, 2024 9.980 10.03 9.980 9.980 6,825 -0.01(-0.10%)
Mar 27, 2024 10.02 10.09 9.940 9.990 6,188 -0.05(-0.50%)
Mar 26, 2024 10.26 10.33 10.04 10.04 17,485 -0.20(-1.95%)
Mar 25, 2024 10.31 10.31 10.14 10.24 12,077 -0.01(-0.10%)
Mar 22, 2024 10.20 10.28 10.18 10.25 14,350 -0.01(-0.10%)
Mar 21, 2024 10.11 10.31 10.11 10.26 21,300 +0.21(+2.09%)
Mar 20, 2024 9.810 10.05 9.810 10.05 12,208 +0.23(+2.34%)
Mar 19, 2024 9.870 10.00 9.800 9.820 15,972 -0.09(-0.91%)
Mar 18, 2024 10.00 10.10 9.910 9.910 12,673 -0.05(-0.50%)
Mar 15, 2024 9.920 10.09 9.920 9.960 18,599 +0.04(+0.40%)
Mar 14, 2024 10.15 10.21 9.920 9.920 43,547 -0.20(-1.98%)
Mar 13, 2024 10.15 10.18 10.11 10.12 41,438 -0.03(-0.30%)
Mar 12, 2024 10.42 10.44 10.11 10.15 17,210 -0.18(-1.74%)
Mar 11, 2024 10.45 10.46 10.30 10.33 6,603 -0.13(-1.24%)
Mar 08, 2024 10.42 10.47 10.27 10.46 10,127 +0.06(+0.58%)
Mar 07, 2024 10.36 10.49 10.32 10.40 12,135 +0.01(+0.10%)
Mar 06, 2024 10.33 10.57 10.25 10.39 11,392 +0.16(+1.56%)
Mar 05, 2024 10.48 10.56 10.23 10.23 14,598 -0.35(-3.31%)
Mar 04, 2024 10.26 10.59 10.10 10.58 53,419 +0.38(+3.73%)
Mar 01, 2024 10.30 10.35 10.00 10.20 20,849 -0.16(-1.54%)
Feb 29, 2024 10.26 10.44 10.16 10.36 14,829 +0.16(+1.57%)
Feb 28, 2024 10.32 10.32 10.20 10.20 26,296 -0.18(-1.73%)
Feb 27, 2024 10.31 10.47 10.22 10.38 20,564 +0.03(+0.29%)
Feb 26, 2024 10.53 10.53 10.25 10.35 9,112 -0.15(-1.43%)
Feb 23, 2024 10.45 10.63 10.34 10.50 11,519 +0.10(+0.96%)
Feb 22, 2024 10.14 10.45 9.960 10.40 15,922 +0.20(+1.96%)
Feb 21, 2024 10.17 10.34 10.03 10.20 25,744 -0.03(-0.29%)
Feb 20, 2024 10.16 10.39 10.16 10.23 13,252 +0.06(+0.59%)
Feb 16, 2024 10.04 10.24 10.04 10.17 12,861 +0.02(+0.20%)
Feb 15, 2024 9.840 10.25 9.790 10.15 18,817 +0.28(+2.84%)
Feb 14, 2024 9.770 10.00 9.770 9.870 16,217 +0.11(+1.13%)
Feb 13, 2024 10.04 10.13 9.760 9.760 32,270 -0.47(-4.59%)
Feb 12, 2024 10.27 10.39 10.23 10.23 12,109 +0.19(+1.89%)
Feb 09, 2024 9.700 10.22 9.700 10.04 28,671 +0.36(+3.72%)
Feb 08, 2024 9.670 9.950 9.670 9.680 21,565 +0.01(+0.10%)
Feb 07, 2024 9.810 9.810 9.460 9.670 26,490 -0.10(-1.02%)
Feb 06, 2024 10.05 10.16 9.760 9.770 27,650 -0.30(-2.94%)
Feb 05, 2024 10.42 10.43 10.07 10.07 28,411 -0.42(-4.05%)
Feb 02, 2024 10.68 10.87 10.49 10.49 19,956 -0.16(-1.48%)
Feb 01, 2024 10.99 10.99 10.43 10.65 57,650 -0.13(-1.19%)
Jan 31, 2024 11.08 11.27 10.78 10.78 89,808 -0.37(-3.28%)
Jan 30, 2024 11.13 11.35 11.09 11.14 21,856 +0.01(+0.09%)
Jan 29, 2024 11.24 11.27 11.09 11.13 31,462 -0.08(-0.70%)
Jan 26, 2024 10.74 11.25 10.39 11.21 32,257 +0.26(+2.34%)
Jan 25, 2024 10.96 11.02 10.89 10.96 27,100 +0.04(+0.36%)
Jan 24, 2024 11.00 11.03 10.86 10.92 46,980 +0.08(+0.73%)
Jan 23, 2024 10.91 10.99 10.82 10.84 17,469 -0.09(-0.81%)
Jan 22, 2024 10.87 11.03 10.87 10.93 30,749 +0.10(+0.91%)
Jan 19, 2024 10.62 10.84 10.60 10.83 42,852 +0.26(+2.43%)
Jan 18, 2024 10.66 10.74 10.49 10.57 44,572 -0.05(-0.47%)
Jan 17, 2024 10.74 10.74 10.62 10.62 17,873 -0.14(-1.29%)
Jan 16, 2024 10.72 10.85 10.66 10.76 24,487 -0.05(-0.46%)
Jan 12, 2024 10.85 10.95 10.75 10.81 26,270 +0.03(+0.28%)
Jan 11, 2024 10.71 10.99 10.62 10.78 84,437 +0.10(+0.93%)
Jan 10, 2024 10.71 10.84 10.63 10.68 70,656 -0.09(-0.83%)
Jan 09, 2024 10.71 10.82 10.66 10.77 19,051 +0.02(+0.18%)
Jan 08, 2024 10.67 10.76 10.60 10.75 13,756 +0.11(+1.07%)
Jan 05, 2024 10.64 10.70 10.60 10.63 34,885 -0.06(-0.60%)
Jan 04, 2024 10.81 10.86 10.59 10.70 35,770 +0.02(+0.19%)
Jan 03, 2024 10.89 10.98 10.53 10.68 28,004 -0.20(-1.82%)
Jan 02, 2024 10.79 10.91 10.78 10.88 12,898 +0.06(+0.55%)
Dec 29, 2023 10.87 10.88 10.76 10.82 8,537 -0.07(-0.64%)
Dec 28, 2023 10.92 10.97 10.85 10.89 4,058 -0.01(-0.09%)
Dec 27, 2023 11.00 11.04 10.90 10.90 18,069 -0.08(-0.72%)
Dec 26, 2023 10.92 11.00 10.88 10.98 6,648 +0.07(+0.63%)
Dec 22, 2023 10.99 11.08 10.88 10.91 10,782 -0.06(-0.54%)
Dec 21, 2023 10.89 10.98 10.73 10.97 25,152 +0.09(+0.82%)
Dec 20, 2023 10.87 11.05 10.81 10.88 72,614 -0.04(-0.36%)
Dec 19, 2023 10.61 10.97 10.52 10.92 43,237 +0.20(+1.84%)
Dec 18, 2023 10.39 10.75 10.32 10.72 44,264 +0.35(+3.33%)
Dec 15, 2023 10.08 10.37 10.03 10.37 59,870 +0.31(+3.04%)
Dec 14, 2023 9.217 10.15 9.217 10.07 137,828 +1.03(+11.37%)
Dec 13, 2023 9.345 9.651 8.999 9.039 135,565 -0.31(-3.28%)
Dec 12, 2023 9.355 9.424 9.345 9.345 13,257 -0.04(-0.42%)
Dec 11, 2023 9.414 9.414 9.335 9.385 12,354 +0.00(+0.00%)
Dec 08, 2023 9.335 9.385 9.237 9.385 15,631 +0.15(+1.60%)
Dec 07, 2023 9.296 9.345 9.197 9.237 6,386 +0.05(+0.54%)
Dec 06, 2023 9.237 9.533 9.108 9.187 25,540 +0.01(+0.11%)
Dec 05, 2023 9.671 9.691 9.177 9.177 16,462 -0.37(-3.83%)
Dec 04, 2023 9.197 9.543 9.148 9.543 21,600 +0.33(+3.54%)
Dec 01, 2023 9.108 9.237 8.920 9.217 18,250 +0.10(+1.08%)
Nov 30, 2023 9.177 9.355 8.940 9.118 23,481 +0.01(+0.11%)
Nov 29, 2023 8.545 9.187 8.545 9.108 26,596 +0.49(+5.73%)
Nov 28, 2023 8.585 8.624 8.466 8.614 23,999 +0.07(+0.81%)
Nov 27, 2023 8.555 8.723 8.540 8.545 56,915 -0.11(-1.26%)
Nov 24, 2023 8.594 8.871 8.555 8.654 20,481 +0.11(+1.27%)
Nov 22, 2023 8.515 8.693 8.436 8.545 37,051 +0.05(+0.58%)
Nov 21, 2023 8.525 8.585 8.436 8.496 18,074 -0.03(-0.35%)
Nov 20, 2023 8.585 8.585 8.486 8.525 33,735 +0.06(+0.70%)
Nov 17, 2023 8.427 8.565 8.367 8.466 32,483 +0.12(+1.42%)
Nov 16, 2023 8.486 8.486 8.308 8.347 32,763 -0.10(-1.17%)
Nov 15, 2023 8.436 8.594 8.436 8.446 45,511 +0.01(+0.12%)
Nov 14, 2023 8.268 8.585 8.268 8.436 61,493 +0.14(+1.67%)
Nov 13, 2023 8.328 8.417 8.259 8.298 11,707 -0.09(-1.06%)
Nov 10, 2023 8.358 8.427 8.332 8.387 10,280 -0.03(-0.35%)
Nov 09, 2023 8.377 8.476 8.288 8.417 13,788 -0.03(-0.35%)
Nov 08, 2023 8.377 8.486 8.367 8.446 16,946 +0.04(+0.47%)
Nov 07, 2023 8.290 8.494 8.222 8.407 24,708 +0.08(+0.94%)
Nov 06, 2023 8.261 8.426 8.261 8.329 33,236 +0.08(+0.94%)
Nov 03, 2023 8.319 8.368 8.251 8.251 43,904 -0.02(-0.24%)
Nov 02, 2023 8.251 8.378 8.163 8.270 35,590 +0.02(+0.24%)
Nov 01, 2023 8.231 8.251 8.154 8.251 12,904 +0.02(+0.24%)
Oct 31, 2023 8.231 8.231 8.153 8.231 66,145 +0.06(+0.72%)
Oct 30, 2023 8.261 8.265 8.144 8.173 21,335 -0.08(-0.94%)
Oct 27, 2023 8.153 8.319 8.139 8.251 20,769 +0.04(+0.47%)
Oct 26, 2023 8.085 8.290 8.085 8.212 61,122 +0.05(+0.60%)
Oct 25, 2023 8.114 8.183 8.017 8.163 31,436 +0.00(+0.00%)
Oct 24, 2023 8.270 8.358 8.163 8.163 30,275 -0.08(-0.95%)
Oct 23, 2023 8.494 8.553 8.231 8.241 37,716 -0.25(-2.98%)
Oct 20, 2023 8.504 8.631 8.416 8.494 20,180 -0.08(-0.91%)
Oct 19, 2023 8.670 8.670 8.494 8.572 17,461 -0.13(-1.46%)
Oct 18, 2023 8.592 8.699 8.553 8.699 8,503 +0.13(+1.48%)
Oct 17, 2023 8.621 8.755 8.572 8.572 38,192 -0.02(-0.23%)
Oct 16, 2023 8.689 8.718 8.592 8.592 29,279 -0.02(-0.23%)
Oct 13, 2023 8.670 8.670 8.572 8.611 16,441 -0.04(-0.45%)
Oct 12, 2023 8.713 8.741 8.611 8.650 56,178 -0.12(-1.33%)
Oct 11, 2023 8.826 8.894 8.767 8.767 14,687 +0.00(+0.00%)
Oct 10, 2023 8.777 8.943 8.767 8.767 29,937 -0.09(-0.99%)
Oct 09, 2023 8.777 8.855 8.777 8.855 21,843 +0.05(+0.55%)
Oct 06, 2023 8.670 8.826 8.582 8.806 22,919 -0.01(-0.11%)
Oct 05, 2023 8.660 8.816 8.660 8.816 33,137 +0.10(+1.12%)
Oct 04, 2023 8.796 8.796 8.572 8.718 13,521 +0.00(+0.06%)
Oct 03, 2023 8.869 8.869 8.675 8.714 16,721 -0.22(-2.45%)
Oct 02, 2023 8.913 8.933 8.736 8.933 22,121 +0.02(+0.22%)
Sep 29, 2023 8.845 8.933 8.738 8.913 25,525 +0.15(+1.67%)
Sep 28, 2023 8.826 8.952 8.767 8.767 6,185 -0.05(-0.55%)
Sep 27, 2023 8.884 8.889 8.816 8.816 3,727 -0.10(-1.09%)
Sep 26, 2023 8.991 9.157 8.913 8.913 21,891 -0.10(-1.08%)
Sep 25, 2023 8.962 9.020 9.011 9.011 5,669 -0.08(-0.86%)
Sep 22, 2023 9.040 9.094 8.975 9.089 29,519 +0.08(+0.86%)
Sep 21, 2023 9.050 9.157 9.011 9.011 43,709 -0.08(-0.86%)
Sep 20, 2023 9.098 9.225 9.089 9.089 5,251 -0.10(-1.06%)
Sep 19, 2023 9.069 9.186 9.011 9.186 20,437 +0.04(+0.43%)
Sep 18, 2023 8.943 9.147 8.943 9.147 14,289 +0.01(+0.11%)
Sep 15, 2023 9.098 9.186 8.913 9.137 16,530 +0.03(+0.32%)
Sep 14, 2023 9.079 9.108 9.011 9.108 20,305 -0.02(-0.21%)
Sep 13, 2023 9.089 9.128 9.068 9.128 10,637 +0.10(+1.08%)
Sep 12, 2023 9.108 9.132 8.973 9.030 8,362 -0.03(-0.32%)
Sep 11, 2023 9.167 9.167 8.981 9.059 23,687 -0.06(-0.64%)
Sep 08, 2023 9.040 9.118 9.040 9.118 3,761 +0.08(+0.86%)
Sep 07, 2023 9.186 9.186 8.923 9.040 21,399 -0.17(-1.80%)
Sep 06, 2023 9.167 9.235 9.117 9.206 15,958 +0.07(+0.75%)
Sep 05, 2023 9.313 9.391 9.137 9.137 21,072 -0.14(-1.47%)
Sep 01, 2023 9.206 9.352 9.206 9.274 10,960 +0.08(+0.85%)
Aug 31, 2023 9.157 9.254 9.139 9.196 9,346 +0.03(+0.32%)
Aug 30, 2023 9.420 9.420 9.167 9.167 14,003 -0.24(-2.59%)
Aug 29, 2023 9.352 9.546 9.303 9.410 44,437 +0.21(+2.33%)
Aug 28, 2023 9.225 9.293 9.157 9.196 3,737 +0.02(+0.21%)
Aug 25, 2023 9.254 9.488 9.137 9.176 8,281 -0.08(-0.84%)
Aug 24, 2023 9.313 9.508 9.157 9.254 7,247 +0.03(+0.32%)
Aug 23, 2023 9.147 9.381 9.147 9.225 3,624 +0.04(+0.42%)
Aug 22, 2023 9.361 9.459 9.176 9.186 10,306 -0.17(-1.77%)
Aug 21, 2023 9.449 9.449 9.352 9.352 5,537 -0.10(-1.03%)
Aug 18, 2023 9.371 9.566 9.371 9.449 15,123 -0.03(-0.31%)
Aug 17, 2023 9.469 9.624 9.420 9.478 18,953 -0.04(-0.41%)
Aug 16, 2023 9.595 9.702 9.483 9.517 57,403 -0.03(-0.31%)
Aug 15, 2023 9.780 9.829 9.546 9.546 72,664 -0.19(-2.00%)
Aug 14, 2023 9.790 9.897 9.625 9.741 21,906 +0.00(+0.00%)
Aug 11, 2023 9.663 9.941 9.663 9.741 32,346 +0.11(+1.11%)
Aug 10, 2023 9.595 9.985 9.595 9.634 37,327 -0.25(-2.56%)
Aug 09, 2023 10.03 10.17 9.741 9.887 67,853 -0.12(-1.17%)
Aug 08, 2023 9.956 10.04 9.840 10.00 16,821 +0.01(+0.10%)
Aug 07, 2023 9.619 9.995 9.610 9.995 31,164 +0.45(+4.74%)
Aug 04, 2023 9.446 9.687 9.446 9.542 44,987 +0.13(+1.43%)
Aug 03, 2023 9.287 9.576 9.287 9.407 19,212 +0.10(+1.03%)
Aug 02, 2023 9.032 9.321 8.926 9.311 37,381 +0.07(+0.73%)
Aug 01, 2023 9.555 9.555 9.176 9.244 37,493 -0.18(-1.94%)
Jul 31, 2023 9.658 9.696 9.427 9.427 15,072 -0.17(-1.81%)
Jul 28, 2023 9.232 9.600 9.232 9.600 66,342 +0.33(+3.53%)
Jul 27, 2023 9.301 9.374 9.195 9.273 17,960 -0.09(-0.93%)
Jul 26, 2023 9.157 9.532 9.157 9.359 37,102 +0.19(+2.10%)
Jul 25, 2023 9.167 9.224 9.167 9.167 18,814 -0.08(-0.83%)
Jul 24, 2023 9.032 9.244 9.013 9.244 61,454 +0.37(+4.12%)
Jul 21, 2023 8.926 8.964 8.849 8.878 29,003 +0.05(+0.55%)
Jul 20, 2023 8.887 8.993 8.830 8.830 139,819 -0.09(-0.97%)
Jul 19, 2023 8.897 9.003 8.820 8.916 14,828 -0.02(-0.22%)
Jul 18, 2023 8.868 9.133 8.772 8.936 29,508 +0.20(+2.32%)
Jul 17, 2023 8.618 8.801 8.608 8.733 22,574 +0.05(+0.55%)
Jul 14, 2023 8.964 9.032 8.623 8.685 27,576 -0.22(-2.49%)
Jul 13, 2023 8.704 8.907 8.704 8.907 18,517 +0.29(+3.35%)
Jul 12, 2023 8.502 8.666 8.493 8.618 24,036 +0.21(+2.46%)
Jul 11, 2023 8.194 8.454 8.165 8.411 26,773 +0.17(+2.04%)
Jul 10, 2023 8.271 8.550 8.213 8.242 29,887 +0.00(+0.00%)
Jul 07, 2023 8.050 8.358 8.050 8.242 23,893 +0.21(+2.64%)
Jul 06, 2023 8.059 8.059 7.876 8.030 33,360 -0.02(-0.24%)
Jul 05, 2023 8.050 8.184 8.050 8.050 31,281 -0.04(-0.48%)
Jul 03, 2023 8.088 8.144 8.088 8.088 5,062 -0.03(-0.36%)
Jun 30, 2023 8.146 8.165 7.888 8.117 20,138 +0.13(+1.69%)
Jun 29, 2023 7.867 8.059 7.867 7.982 20,059 +0.16(+2.09%)
Jun 28, 2023 8.021 8.021 7.819 7.819 32,151 -0.20(-2.52%)
Jun 27, 2023 8.011 8.079 7.992 8.021 31,312 -0.05(-0.60%)
Jun 26, 2023 8.059 8.098 8.002 8.069 17,006 +0.06(+0.72%)
Jun 23, 2023 8.088 8.165 7.953 8.011 43,030 -0.01(-0.12%)
Jun 22, 2023 8.113 8.113 7.958 8.021 23,927 -0.05(-0.60%)
Jun 21, 2023 8.002 8.146 8.002 8.069 27,231 +0.03(+0.36%)
Jun 20, 2023 8.213 8.213 7.992 8.040 21,358 -0.13(-1.53%)
Jun 16, 2023 8.184 8.242 8.088 8.165 39,294 -0.05(-0.59%)
Jun 15, 2023 8.117 8.233 7.963 8.213 35,828 +0.17(+2.16%)
Jun 14, 2023 8.213 8.262 8.040 8.040 28,915 -0.24(-2.91%)
Jun 13, 2023 7.963 8.387 7.963 8.281 25,451 +0.24(+2.93%)
Jun 12, 2023 8.281 8.305 8.002 8.045 21,045 -0.23(-2.74%)
Jun 09, 2023 8.406 8.406 8.271 8.271 11,830 -0.15(-1.83%)
Jun 08, 2023 8.724 8.762 8.387 8.425 22,551 -0.25(-2.89%)
Jun 07, 2023 8.608 8.733 8.483 8.676 55,614 +0.15(+1.81%)
Jun 06, 2023 8.059 8.541 8.059 8.521 15,232 +0.46(+5.73%)
Jun 05, 2023 7.973 8.213 7.915 8.059 34,910 +0.13(+1.58%)
Jun 02, 2023 7.684 7.944 7.684 7.934 24,578 +0.21(+2.74%)
Jun 01, 2023 7.799 7.809 7.645 7.722 30,128 +0.17(+2.30%)
May 31, 2023 7.703 7.799 7.549 7.549 20,759 -0.22(-2.85%)
May 30, 2023 7.867 7.876 7.761 7.770 11,231 -0.12(-1.47%)
May 26, 2023 7.809 7.896 7.703 7.886 39,507 +0.09(+1.11%)
May 25, 2023 7.925 8.040 7.684 7.799 42,425 -0.08(-0.98%)
May 24, 2023 7.780 7.992 7.693 7.876 43,585 +0.10(+1.24%)
May 23, 2023 7.809 7.915 7.703 7.780 17,233 +0.05(+0.62%)
May 22, 2023 7.510 7.766 7.483 7.732 35,329 +0.22(+2.95%)
May 19, 2023 7.770 7.780 7.568 7.510 39,453 -0.28(-3.58%)
May 18, 2023 7.607 7.934 7.539 7.790 47,717 +0.24(+3.19%)
May 17, 2023 7.231 7.636 7.231 7.549 131,351 +0.32(+4.39%)
May 16, 2023 7.366 7.729 7.222 7.231 41,907 -0.08(-1.12%)
May 15, 2023 7.366 7.433 7.260 7.313 38,640 -0.06(-0.85%)
May 12, 2023 7.703 7.703 7.366 7.376 58,742 -0.25(-3.28%)
May 11, 2023 7.742 7.742 7.607 7.626 19,597 -0.12(-1.49%)
May 10, 2023 7.722 7.876 7.636 7.742 40,113 +0.13(+1.64%)
May 09, 2023 7.797 7.863 7.616 7.616 44,467 -0.18(-2.31%)
May 08, 2023 7.986 8.222 7.778 7.797 79,815 -0.19(-2.38%)
May 05, 2023 7.986 7.986 7.730 7.986 12,201 +0.13(+1.69%)
May 04, 2023 8.091 8.091 7.730 7.854 30,623 -0.30(-3.72%)
May 03, 2023 8.650 8.650 8.062 8.157 47,252 -0.02(-0.23%)
May 02, 2023 9.077 9.077 8.110 8.176 53,813 -0.31(-3.69%)
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.