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

Ontrak Inc (NQ: OTRK )

0.2739 +0.0139 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 2.460 2.460 2.280 2.310 17,648 +0.03(+1.29%)
Oct 28, 2022 2.309 2.400 2.160 2.281 24,073 -0.01(-0.39%)
Oct 27, 2022 2.280 2.418 2.246 2.290 11,130 +0.00(+0.10%)
Oct 26, 2022 2.220 2.459 2.220 2.287 42,157 +0.07(+3.05%)
Oct 25, 2022 2.220 2.340 2.135 2.219 28,037 +0.03(+1.23%)
Oct 24, 2022 2.460 2.460 2.161 2.192 17,383 -0.12(-5.34%)
Oct 21, 2022 2.287 2.627 2.281 2.316 31,276 -0.08(-3.50%)
Oct 20, 2022 2.340 2.508 2.341 2.400 11,614 +0.06(+2.51%)
Oct 19, 2022 2.520 2.643 2.340 2.341 22,522 -0.18(-7.16%)
Oct 18, 2022 2.520 2.669 2.400 2.522 23,299 +0.05(+1.89%)
Oct 17, 2022 2.580 2.579 2.400 2.475 23,457 +0.10(+4.22%)
Oct 14, 2022 2.468 2.687 2.344 2.375 28,886 -0.09(-3.79%)
Oct 13, 2022 2.520 2.624 2.315 2.468 23,340 -0.12(-4.68%)
Oct 12, 2022 2.589 2.868 2.520 2.590 18,113 -0.05(-1.98%)
Oct 11, 2022 2.830 2.936 2.641 2.642 24,295 -0.11(-3.95%)
Oct 10, 2022 2.880 2.940 2.700 2.750 18,934 -0.01(-0.37%)
Oct 07, 2022 2.850 2.940 2.760 2.761 25,485 -0.12(-4.15%)
Oct 06, 2022 2.766 2.954 2.766 2.880 27,528 -0.02(-0.62%)
Oct 05, 2022 3.000 3.000 2.850 2.898 32,107 -0.04(-1.53%)
Oct 04, 2022 2.970 3.048 2.766 2.943 82,963 +0.11(+3.83%)
Oct 03, 2022 2.934 3.000 2.805 2.834 69,916 +0.01(+0.51%)
Sep 30, 2022 3.060 3.076 2.766 2.820 34,757 -0.27(-8.67%)
Sep 29, 2022 3.240 3.240 3.025 3.088 53,483 +0.06(+2.06%)
Sep 28, 2022 3.120 3.235 2.916 3.025 23,368 -0.02(-0.49%)
Sep 27, 2022 3.056 3.120 2.940 3.040 28,825 +0.13(+4.35%)
Sep 26, 2022 2.880 3.056 2.735 2.914 34,038 -0.01(-0.33%)
Sep 23, 2022 3.311 3.324 2.790 2.923 49,684 -0.37(-11.26%)
Sep 22, 2022 3.420 3.480 3.246 3.294 30,998 -0.12(-3.63%)
Sep 21, 2022 3.600 3.600 3.348 3.418 25,385 -0.19(-5.32%)
Sep 20, 2022 3.360 3.778 3.300 3.610 53,325 +0.07(+1.97%)
Sep 19, 2022 3.780 3.803 3.396 3.541 69,007 -0.24(-6.33%)
Sep 16, 2022 4.020 4.127 3.780 3.780 55,277 -0.25(-6.29%)
Sep 15, 2022 4.020 4.199 3.990 4.034 23,899 +0.03(+0.64%)
Sep 14, 2022 3.960 4.159 3.900 4.008 56,701 -0.05(-1.20%)
Sep 13, 2022 4.031 4.200 3.960 4.057 26,226 -0.06(-1.46%)
Sep 12, 2022 4.140 4.260 4.087 4.117 44,164 -0.00(-0.04%)
Sep 09, 2022 4.140 4.259 4.046 4.118 57,648 -0.14(-3.26%)
Sep 08, 2022 4.080 4.257 3.960 4.257 45,491 +0.15(+3.67%)
Sep 07, 2022 4.279 4.279 3.973 4.106 60,831 -0.09(-2.23%)
Sep 06, 2022 4.560 4.560 4.140 4.200 48,635 -0.26(-5.88%)
Sep 02, 2022 4.200 4.470 4.080 4.462 71,808 +0.26(+6.24%)
Sep 01, 2022 3.900 4.259 3.840 4.200 102,506 +0.30(+7.63%)
Aug 31, 2022 3.956 4.074 3.900 3.902 41,418 -0.06(-1.48%)
Aug 30, 2022 3.900 4.074 3.796 3.961 53,587 +0.05(+1.40%)
Aug 29, 2022 3.900 4.019 3.780 3.907 36,869 +0.00(+0.00%)
Aug 26, 2022 4.140 4.200 3.901 3.907 75,032 -0.23(-5.64%)
Aug 25, 2022 4.151 4.201 4.037 4.140 53,102 +0.01(+0.31%)
Aug 24, 2022 4.020 4.188 4.020 4.127 54,400 +0.10(+2.41%)
Aug 23, 2022 4.109 4.127 3.906 4.030 110,857 +0.01(+0.22%)
Aug 22, 2022 4.260 4.426 3.987 4.021 89,426 -0.33(-7.60%)
Aug 19, 2022 4.320 4.440 4.230 4.352 77,140 -0.11(-2.54%)
Aug 18, 2022 4.611 4.679 4.384 4.465 123,827 -0.16(-3.41%)
Aug 17, 2022 4.680 4.800 4.501 4.623 130,945 -0.18(-3.80%)
Aug 16, 2022 4.867 5.041 4.627 4.805 190,943 -0.29(-5.63%)
Aug 15, 2022 5.160 5.220 4.742 5.092 192,732 -0.19(-3.56%)
Aug 12, 2022 4.800 5.460 4.644 5.280 497,120 +0.38(+7.65%)
Aug 11, 2022 4.636 4.919 4.620 4.905 253,236 +0.07(+1.45%)
Aug 10, 2022 4.320 4.860 4.200 4.835 554,383 +0.09(+2.00%)
Aug 09, 2022 5.278 5.279 4.260 4.740 3,161,372 +0.66(+16.13%)
Aug 08, 2022 4.261 4.261 3.966 4.082 287,328 -0.09(-2.10%)
Aug 05, 2022 4.278 4.379 4.110 4.169 210,326 -0.11(-2.54%)
Aug 04, 2022 4.440 4.426 3.966 4.278 525,422 +0.04(+0.83%)
Aug 03, 2022 4.800 5.220 4.050 4.243 898,313 -0.32(-6.94%)
Aug 02, 2022 5.340 5.430 4.320 4.559 1,573,086 -3.54(-43.72%)
Aug 01, 2022 4.260 10.08 4.096 8.100 8,637,320 +4.20(+107.69%)
Jul 29, 2022 3.840 3.934 3.600 3.900 53,429 +0.16(+4.40%)
Jul 28, 2022 3.960 4.213 3.600 3.736 84,317 -0.32(-7.79%)
Jul 27, 2022 4.200 4.188 4.020 4.051 43,531 -0.14(-3.27%)
Jul 26, 2022 4.584 4.679 4.080 4.188 52,345 -0.39(-8.42%)
Jul 25, 2022 5.040 5.094 4.573 4.573 75,901 -0.41(-8.18%)
Jul 22, 2022 5.551 5.680 4.919 4.981 87,986 -0.54(-9.79%)
Jul 21, 2022 5.903 5.903 5.484 5.521 72,932 -0.38(-6.47%)
Jul 20, 2022 5.820 6.300 5.700 5.903 82,133 +0.07(+1.22%)
Jul 19, 2022 6.120 6.300 5.766 5.832 104,338 -0.23(-3.76%)
Jul 18, 2022 6.300 6.502 5.898 6.060 50,275 +0.00(+0.00%)
Jul 15, 2022 6.480 6.484 5.910 6.060 50,933 -0.36(-5.61%)
Jul 14, 2022 6.660 6.660 6.300 6.420 28,630 -0.30(-4.46%)
Jul 13, 2022 6.660 6.779 6.600 6.720 32,384 -0.06(-0.88%)
Jul 12, 2022 6.840 6.900 6.660 6.780 14,623 +0.06(+0.89%)
Jul 11, 2022 7.680 7.792 6.600 6.720 55,378 -1.14(-14.50%)
Jul 08, 2022 8.340 8.340 7.621 7.860 35,540 -0.18(-2.24%)
Jul 07, 2022 6.600 8.340 6.600 8.040 49,961 +1.50(+22.94%)
Jul 06, 2022 6.900 7.200 6.420 6.540 19,215 -0.30(-4.39%)
Jul 05, 2022 6.300 6.840 6.127 6.840 34,507 +0.30(+4.59%)
Jul 01, 2022 6.060 6.720 6.060 6.540 37,278 +0.18(+2.83%)
Jun 30, 2022 6.720 6.720 6.420 6.360 24,267 -0.42(-6.19%)
Jun 29, 2022 7.380 7.558 6.420 6.780 51,234 -0.42(-5.83%)
Jun 28, 2022 7.920 8.213 7.200 7.200 45,200 -0.72(-9.09%)
Jun 27, 2022 8.400 8.580 7.740 7.920 30,115 -0.54(-6.38%)
Jun 24, 2022 8.760 9.180 8.370 8.460 227,376 -0.24(-2.76%)
Jun 23, 2022 8.340 8.700 7.800 8.700 23,801 +0.36(+4.32%)
Jun 22, 2022 8.160 8.640 8.040 8.340 25,371 +0.12(+1.46%)
Jun 21, 2022 8.640 8.849 8.100 8.220 35,883 -0.30(-3.52%)
Jun 17, 2022 8.220 8.760 8.160 8.520 23,315 +0.36(+4.41%)
Jun 16, 2022 8.400 8.400 7.686 8.160 27,760 -0.54(-6.21%)
Jun 15, 2022 8.700 8.880 8.220 8.700 24,997 +0.30(+3.57%)
Jun 14, 2022 8.700 8.917 8.100 8.400 26,151 -0.36(-4.11%)
Jun 13, 2022 9.060 9.302 8.280 8.760 54,491 -0.96(-9.88%)
Jun 10, 2022 10.26 10.26 9.390 9.720 39,572 -0.72(-6.90%)
Jun 09, 2022 10.86 10.92 10.32 10.44 24,706 -0.54(-4.92%)
Jun 08, 2022 10.80 11.28 10.56 10.98 36,313 -0.30(-2.66%)
Jun 07, 2022 10.38 11.40 10.36 11.28 34,970 +0.60(+5.62%)
Jun 06, 2022 11.64 11.75 10.56 10.68 46,983 -0.66(-5.82%)
Jun 03, 2022 11.16 11.82 10.68 11.34 69,170 +0.12(+1.07%)
Jun 02, 2022 10.20 11.28 9.900 11.22 66,469 +0.96(+9.36%)
Jun 01, 2022 11.34 11.58 10.08 10.26 55,507 -1.14(-10.00%)
May 31, 2022 11.76 11.77 10.83 11.40 46,256 -0.18(-1.55%)
May 27, 2022 9.780 12.48 9.780 11.58 221,131 +1.98(+20.63%)
May 26, 2022 9.000 9.720 8.760 9.600 38,601 +0.84(+9.59%)
May 25, 2022 8.880 9.000 8.700 8.760 23,419 +0.12(+1.39%)
May 24, 2022 9.240 9.240 8.460 8.640 33,555 -0.96(-10.00%)
May 23, 2022 9.420 9.810 9.001 9.600 30,684 +0.30(+3.23%)
May 20, 2022 9.600 9.659 9.060 9.300 40,656 -0.18(-1.90%)
May 19, 2022 9.180 10.32 9.180 9.480 43,310 +0.00(+0.00%)
May 18, 2022 9.720 10.02 9.180 9.480 56,620 -0.54(-5.39%)
May 17, 2022 10.44 10.44 9.120 10.02 92,662 +0.00(+0.00%)
May 16, 2022 8.220 10.68 8.220 10.02 206,153 +1.74(+21.01%)
May 13, 2022 8.100 8.880 8.070 8.280 103,752 +0.24(+2.99%)
May 12, 2022 6.900 8.280 6.180 8.040 190,448 +1.44(+21.82%)
May 11, 2022 7.320 7.412 6.540 6.600 133,854 -0.90(-12.00%)
May 10, 2022 8.040 8.220 7.020 7.500 78,747 -0.42(-5.30%)
May 09, 2022 8.340 8.700 7.666 7.920 94,351 -0.66(-7.69%)
May 06, 2022 7.800 8.700 7.500 8.580 118,333 +0.72(+9.16%)
May 05, 2022 8.100 8.340 7.740 7.860 93,875 -0.18(-2.24%)
May 04, 2022 8.220 8.516 7.200 8.040 245,167 -0.42(-4.96%)
May 03, 2022 8.760 11.16 8.160 8.460 779,650 +0.00(+0.00%)
May 02, 2022 7.200 8.876 6.996 8.460 212,431 +1.32(+18.49%)
Apr 29, 2022 7.500 7.920 7.020 7.140 43,243 -0.48(-6.30%)
Apr 28, 2022 7.560 7.900 6.960 7.620 58,007 +0.12(+1.60%)
Apr 27, 2022 8.040 8.365 7.500 7.500 25,072 -0.48(-6.02%)
Apr 26, 2022 8.520 8.640 7.920 7.980 37,660 -0.72(-8.28%)
Apr 25, 2022 8.340 9.000 8.100 8.700 35,428 +0.36(+4.32%)
Apr 22, 2022 8.700 9.240 8.160 8.340 58,701 -0.36(-4.14%)
Apr 21, 2022 9.660 9.720 8.540 8.700 48,609 -0.78(-8.23%)
Apr 20, 2022 9.900 10.01 9.420 9.480 32,478 -0.30(-3.07%)
Apr 19, 2022 9.600 10.44 9.423 9.780 43,794 +0.36(+3.82%)
Apr 18, 2022 10.02 10.14 9.322 9.420 39,780 -0.72(-7.10%)
Apr 14, 2022 10.80 10.86 10.02 10.14 37,919 -0.60(-5.59%)
Apr 13, 2022 10.44 11.04 10.44 10.74 26,593 +0.36(+3.47%)
Apr 12, 2022 10.98 11.74 10.38 10.38 31,433 -0.48(-4.42%)
Apr 11, 2022 11.16 11.64 10.68 10.86 24,477 -0.54(-4.74%)
Apr 08, 2022 11.58 11.88 11.34 11.40 28,385 -0.42(-3.55%)
Apr 07, 2022 11.82 12.12 11.40 11.82 28,999 -0.12(-1.01%)
Apr 06, 2022 12.42 12.42 11.64 11.94 31,837 -0.66(-5.24%)
Apr 05, 2022 13.32 13.68 12.42 12.60 44,461 -0.72(-5.41%)
Apr 04, 2022 12.78 13.62 12.21 13.32 71,748 +0.54(+4.23%)
Apr 01, 2022 13.56 14.22 12.78 12.78 60,254 -0.81(-5.96%)
Mar 31, 2022 13.74 13.86 13.14 13.59 39,831 +0.09(+0.67%)
Mar 30, 2022 14.64 15.18 13.38 13.50 50,963 -1.38(-9.27%)
Mar 29, 2022 13.92 15.06 13.82 14.88 81,218 +0.96(+6.90%)
Mar 28, 2022 14.94 15.30 12.96 13.92 106,458 -0.72(-4.92%)
Mar 25, 2022 13.92 15.06 13.38 14.64 136,092 +0.66(+4.72%)
Mar 24, 2022 14.46 14.46 13.25 13.98 55,284 -0.12(-0.85%)
Mar 23, 2022 13.62 15.54 13.38 14.10 122,122 +0.36(+2.62%)
Mar 22, 2022 14.40 14.63 13.62 13.74 70,521 -0.42(-2.97%)
Mar 21, 2022 13.26 16.02 13.26 14.16 240,346 +0.66(+4.89%)
Mar 18, 2022 12.42 13.92 12.18 13.50 135,562 +1.02(+8.17%)
Mar 17, 2022 11.28 13.02 10.80 12.48 137,514 +0.78(+6.67%)
Mar 16, 2022 10.62 11.82 10.62 11.70 132,686 +1.14(+10.80%)
Mar 15, 2022 10.02 10.80 10.02 10.56 38,850 +0.54(+5.39%)
Mar 14, 2022 10.80 10.80 9.840 10.02 63,239 -0.84(-7.73%)
Mar 11, 2022 11.46 11.69 10.68 10.86 61,151 -0.72(-6.22%)
Mar 10, 2022 12.42 12.77 11.40 11.58 105,229 -1.38(-10.65%)
Mar 09, 2022 11.16 13.98 10.80 12.96 204,951 -2.28(-14.96%)
Mar 08, 2022 13.86 15.66 13.50 15.24 112,676 +1.38(+9.96%)
Mar 07, 2022 14.10 14.70 13.37 13.86 36,963 -0.24(-1.70%)
Mar 04, 2022 14.16 14.40 13.68 14.10 29,352 -0.27(-1.88%)
Mar 03, 2022 15.72 15.84 14.22 14.37 46,693 -1.59(-9.96%)
Mar 02, 2022 17.28 17.40 15.18 15.96 49,876 -1.32(-7.64%)
Mar 01, 2022 16.02 17.88 15.90 17.28 50,022 +1.20(+7.46%)
Feb 28, 2022 15.60 16.44 15.42 16.08 43,920 +0.36(+2.29%)
Feb 25, 2022 15.60 15.84 14.76 15.72 33,166 +0.06(+0.38%)
Feb 24, 2022 12.96 15.72 12.84 15.66 69,039 +1.74(+12.50%)
Feb 23, 2022 14.82 15.18 13.92 13.92 42,188 -0.72(-4.92%)
Feb 22, 2022 15.12 15.20 14.40 14.64 38,600 -0.48(-3.17%)
Feb 18, 2022 15.12 0 -0.72(-4.55%)
Feb 17, 2022 16.02 16.98 15.78 15.84 48,173 -0.36(-2.22%)
Feb 16, 2022 16.86 16.86 15.84 16.20 36,141 -0.48(-2.88%)
Feb 15, 2022 16.02 17.46 15.90 16.68 53,299 +0.90(+5.70%)
Feb 14, 2022 16.80 16.98 15.66 15.78 63,262 -0.72(-4.36%)
Feb 11, 2022 17.46 17.79 16.32 16.50 44,244 -0.66(-3.85%)
Feb 10, 2022 17.04 18.42 16.92 17.16 41,552 -0.90(-4.98%)
Feb 09, 2022 17.46 18.48 17.10 18.06 63,021 +0.96(+5.61%)
Feb 08, 2022 17.28 17.94 16.68 17.10 50,514 -0.30(-1.72%)
Feb 07, 2022 17.76 18.60 17.10 17.40 57,238 -0.18(-1.02%)
Feb 04, 2022 17.04 17.87 16.56 17.58 58,110 +0.84(+5.02%)
Feb 03, 2022 18.54 16.68 16.74 59,493 -2.04(-10.86%)
Feb 02, 2022 21.06 21.12 18.66 18.78 55,607 -2.34(-11.08%)
Feb 01, 2022 20.76 21.54 19.02 21.12 91,587 +0.36(+1.73%)
Jan 31, 2022 18.06 20.76 103,066 +3.12(+17.69%)
Jan 28, 2022 16.74 17.64 16.14 17.64 73,629 +0.36(+2.08%)
Jan 27, 2022 19.02 19.02 17.04 17.28 66,568 -1.08(-5.88%)
Jan 26, 2022 19.80 20.10 17.97 18.36 86,523 -0.90(-4.67%)
Jan 25, 2022 20.04 21.30 19.11 19.26 71,078 -1.20(-5.87%)
Jan 24, 2022 19.38 20.64 18.06 20.46 78,864 +0.06(+0.29%)
Jan 21, 2022 22.32 22.32 20.16 20.40 86,233 -2.10(-9.33%)
Jan 20, 2022 24.00 25.62 22.26 22.50 116,972 -1.74(-7.18%)
Jan 19, 2022 23.70 24.84 22.92 24.24 70,733 +1.14(+4.94%)
Jan 18, 2022 25.26 25.26 22.98 23.10 56,575 -2.22(-8.77%)
Jan 14, 2022 25.32 0 -0.78(-2.99%)
Jan 13, 2022 26.46 26.94 25.56 26.10 40,037 -0.48(-1.81%)
Jan 12, 2022 28.92 29.28 26.46 26.58 47,025 -1.74(-6.14%)
Jan 11, 2022 27.66 29.28 27.46 28.32 56,503 +0.54(+1.94%)
Jan 10, 2022 27.30 28.02 25.92 27.78 68,111 -0.12(-0.43%)
Jan 07, 2022 28.26 29.10 26.76 27.90 63,317 -0.66(-2.31%)
Jan 06, 2022 29.82 30.39 27.48 28.56 104,889 -1.62(-5.37%)
Jan 05, 2022 33.84 34.44 30.06 30.18 110,207 -5.10(-14.46%)
Jan 04, 2022 38.94 38.94 34.26 35.28 82,282 -3.48(-8.98%)
Jan 03, 2022 37.86 39.72 36.57 38.76 42,737 +1.02(+2.70%)
Dec 31, 2021 39.36 40.15 37.71 37.74 74,060 -1.62(-4.12%)
Dec 30, 2021 36.36 40.44 36.12 39.36 79,027 +2.76(+7.54%)
Dec 29, 2021 37.68 37.68 35.28 36.60 74,204 -1.26(-3.33%)
Dec 28, 2021 39.00 41.70 37.32 37.86 75,937 -1.74(-4.39%)
Dec 27, 2021 43.38 43.38 38.76 39.60 80,838 -2.94(-6.91%)
Dec 23, 2021 40.80 43.08 40.02 42.54 77,378 +2.52(+6.30%)
Dec 22, 2021 40.20 40.56 38.76 40.02 60,192 +0.24(+0.60%)
Dec 21, 2021 38.94 41.10 38.47 39.78 91,908 +2.04(+5.41%)
Dec 20, 2021 37.14 38.76 35.76 37.74 72,052 +0.54(+1.45%)
Dec 17, 2021 34.44 37.86 32.82 37.20 95,965 +2.76(+8.01%)
Dec 16, 2021 36.72 37.10 34.08 34.44 53,729 -1.38(-3.85%)
Dec 15, 2021 34.62 36.00 32.70 35.82 60,035 +1.14(+3.29%)
Dec 14, 2021 35.70 36.66 34.62 34.68 39,908 -1.98(-5.40%)
Dec 13, 2021 36.06 37.02 34.86 36.66 45,229 -0.06(-0.16%)
Dec 10, 2021 37.68 38.49 36.42 36.72 88,042 -0.48(-1.29%)
Dec 09, 2021 37.74 38.10 36.72 37.20 85,555 -0.60(-1.59%)
Dec 08, 2021 37.32 38.40 36.60 37.80 125,168 +0.06(+0.16%)
Dec 07, 2021 37.20 42.30 35.58 37.74 550,527 +1.80(+5.01%)
Dec 06, 2021 32.52 36.24 31.20 35.94 79,259 +3.00(+9.11%)
Dec 03, 2021 37.02 37.02 32.46 32.94 89,375 -4.38(-11.74%)
Dec 02, 2021 34.80 37.98 34.38 37.32 88,539 +2.22(+6.32%)
Dec 01, 2021 37.26 39.60 34.80 35.10 96,203 -1.32(-3.62%)
Nov 30, 2021 39.18 39.84 36.24 36.42 108,466 -2.76(-7.04%)
Nov 29, 2021 40.38 40.38 38.33 39.18 37,820 -0.54(-1.36%)
Nov 26, 2021 41.16 42.30 38.82 39.72 49,131 -1.50(-3.64%)
Nov 24, 2021 40.50 42.06 39.18 41.22 73,091 +1.74(+4.41%)
Nov 23, 2021 39.00 41.28 38.10 39.48 89,737 +0.18(+0.46%)
Nov 22, 2021 42.66 42.78 39.18 39.30 96,040 -3.48(-8.13%)
Nov 19, 2021 43.80 44.82 42.66 42.78 77,536 -0.84(-1.93%)
Nov 18, 2021 45.96 44.28 43.44 43.62 118,127 -2.28(-4.97%)
Nov 17, 2021 46.56 47.89 45.83 45.90 74,505 -1.26(-2.67%)
Nov 16, 2021 47.70 48.54 46.08 47.16 110,813 -0.78(-1.63%)
Nov 15, 2021 49.98 49.98 47.10 47.94 146,564 -1.56(-3.15%)
Nov 12, 2021 48.84 50.10 46.62 49.50 230,922 -0.18(-0.36%)
Nov 11, 2021 51.66 52.32 49.50 49.68 147,476 -1.44(-2.82%)
Nov 10, 2021 53.76 51.12 196,243 -3.90(-7.09%)
Nov 09, 2021 54.00 56.70 52.87 55.02 212,918 +0.12(+0.22%)
Nov 08, 2021 66.54 67.02 53.10 54.90 932,686 -15.36(-21.86%)
Nov 05, 2021 66.12 88.74 63.30 70.26 6,435,142 +12.24(+21.10%)
Nov 04, 2021 60.90 63.45 57.18 58.02 294,216 -1.26(-2.13%)
Nov 03, 2021 58.32 62.04 56.34 59.28 119,876 +1.68(+2.92%)
Nov 02, 2021 58.26 58.42 54.00 57.60 88,760 +0.72(+1.27%)
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.