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

Ontrak Inc (NQ: OTRK )

0.2930 -0.0400 (-12.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 0.5855 0.4849 0.3780 0.5066 43,853,312 -0.09(-14.86%)
Mar 27, 2024 0.4588 0.6364 0.4550 0.5950 21,546,194 +0.17(+38.69%)
Mar 26, 2024 0.3500 0.4624 0.3470 0.4290 5,165,346 +0.07(+17.86%)
Mar 25, 2024 0.3800 0.4200 0.3500 0.3640 3,915,694 -0.03(-7.17%)
Mar 22, 2024 0.2851 0.4840 0.2712 0.3921 53,980,520 +0.13(+50.81%)
Mar 21, 2024 0.2900 0.2976 0.2352 0.2600 6,465,207 -0.06(-17.72%)
Mar 20, 2024 0.3608 0.3675 0.3100 0.3160 10,782,933 -0.12(-28.18%)
Mar 19, 2024 0.5100 0.6200 0.3360 0.4400 213,923,824 +0.25(+131.58%)
Mar 18, 2024 0.1890 0.1995 0.1787 0.1900 13,191,017 +0.01(+8.14%)
Mar 15, 2024 0.1700 0.1965 0.1650 0.1757 574,846 +0.01(+3.41%)
Mar 14, 2024 0.1840 0.1840 0.1600 0.1699 236,738 -0.01(-4.98%)
Mar 13, 2024 0.1612 0.1850 0.1610 0.1788 619,756 +0.01(+8.69%)
Mar 12, 2024 0.1699 0.1699 0.1550 0.1645 440,073 +0.00(+0.06%)
Mar 11, 2024 0.1600 0.1650 0.1511 0.1644 406,253 +0.01(+7.45%)
Mar 08, 2024 0.1600 0.1600 0.1350 0.1530 388,662 -0.01(-3.77%)
Mar 07, 2024 0.1600 0.1630 0.1400 0.1590 325,167 -0.00(-1.24%)
Mar 06, 2024 0.1561 0.1659 0.1505 0.1610 372,987 +0.01(+3.21%)
Mar 05, 2024 0.1588 0.1599 0.1500 0.1560 339,357 +0.00(+1.30%)
Mar 04, 2024 0.1600 0.1645 0.1450 0.1540 1,062,803 -0.01(-3.75%)
Mar 01, 2024 0.1700 0.1800 0.1584 0.1600 994,413 -0.00(-2.44%)
Feb 29, 2024 0.1995 0.2049 0.1622 0.1640 1,906,596 -0.02(-9.59%)
Feb 28, 2024 0.1901 0.1950 0.1744 0.1814 746,708 -0.00(-1.95%)
Feb 27, 2024 0.2200 0.2500 0.1836 0.1850 3,748,083 -0.01(-7.04%)
Feb 26, 2024 0.1900 0.2080 0.1813 0.1990 545,345 +0.01(+4.63%)
Feb 23, 2024 0.2000 0.2099 0.1800 0.1902 96,367 -0.01(-4.42%)
Feb 22, 2024 0.1925 0.2041 0.1820 0.1990 167,476 -0.01(-5.19%)
Feb 21, 2024 0.2000 0.2099 0.1902 0.2099 110,570 +0.01(+3.45%)
Feb 20, 2024 0.1900 0.2029 0.1780 0.2029 255,996 +0.01(+7.41%)
Feb 16, 2024 0.1900 0.1939 0.1700 0.1889 115,251 +0.00(+0.48%)
Feb 15, 2024 0.1940 0.1940 0.1800 0.1880 157,301 +0.01(+2.84%)
Feb 14, 2024 0.1700 0.1828 0.1670 0.1828 179,678 +0.01(+2.87%)
Feb 13, 2024 0.1795 0.1795 0.1652 0.1777 126,856 -0.00(-1.06%)
Feb 12, 2024 0.1900 0.2138 0.1700 0.1796 920,607 -0.00(-0.22%)
Feb 09, 2024 0.1652 0.1921 0.1606 0.1800 541,975 +0.01(+5.88%)
Feb 08, 2024 0.1800 0.1800 0.1650 0.1700 322,203 -0.01(-4.60%)
Feb 07, 2024 0.2000 0.2068 0.1757 0.1782 345,812 +0.00(+1.71%)
Feb 06, 2024 0.1979 0.1995 0.1500 0.1752 558,627 -0.02(-10.70%)
Feb 05, 2024 0.2325 0.2325 0.1919 0.1962 433,128 -0.03(-12.18%)
Feb 02, 2024 0.2100 0.2415 0.2100 0.2234 211,001 +0.01(+5.58%)
Feb 01, 2024 0.2290 0.2298 0.2015 0.2116 329,643 -0.01(-3.77%)
Jan 31, 2024 0.2100 0.2206 0.2018 0.2199 400,290 +0.01(+4.32%)
Jan 30, 2024 0.2190 0.2300 0.2016 0.2108 107,975 -0.01(-4.18%)
Jan 29, 2024 0.2400 0.2498 0.2179 0.2200 371,117 -0.02(-7.72%)
Jan 26, 2024 0.2380 0.2480 0.2200 0.2384 124,757 -0.00(-0.63%)
Jan 25, 2024 0.2300 0.2399 0.2103 0.2399 91,629 +0.01(+4.76%)
Jan 24, 2024 0.2305 0.2305 0.2014 0.2290 351,053 -0.00(-0.43%)
Jan 23, 2024 0.2500 0.2503 0.2200 0.2300 127,987 -0.02(-7.41%)
Jan 22, 2024 0.2600 0.2675 0.2303 0.2484 137,970 -0.01(-3.16%)
Jan 19, 2024 0.2500 0.2579 0.2500 0.2565 37,056 +0.01(+2.60%)
Jan 18, 2024 0.2770 0.2787 0.2400 0.2500 126,654 -0.02(-7.30%)
Jan 17, 2024 0.2712 0.2796 0.2505 0.2697 102,140 -0.01(-3.58%)
Jan 16, 2024 0.3000 0.3000 0.2700 0.2797 182,836 -0.01(-3.55%)
Jan 12, 2024 0.3036 0.3150 0.2805 0.2900 104,444 -0.01(-2.68%)
Jan 11, 2024 0.3200 0.3200 0.2907 0.2980 87,362 -0.01(-3.87%)
Jan 10, 2024 0.3400 0.3400 0.3050 0.3100 161,781 -0.02(-6.06%)
Jan 09, 2024 0.3795 0.3795 0.3228 0.3300 216,097 -0.03(-9.19%)
Jan 08, 2024 0.3850 0.3850 0.3600 0.3634 57,751 -0.01(-1.78%)
Jan 05, 2024 0.3800 0.3950 0.3690 0.3700 41,413 +0.01(+1.93%)
Jan 04, 2024 0.3911 0.4199 0.3600 0.3630 62,024 -0.02(-4.52%)
Jan 03, 2024 0.3989 0.4200 0.3600 0.3802 135,189 -0.01(-2.51%)
Jan 02, 2024 0.3950 0.4100 0.3770 0.3900 90,878 -0.01(-2.74%)
Dec 29, 2023 0.4200 0.4441 0.4010 0.4010 143,185 -0.02(-5.65%)
Dec 28, 2023 0.4200 0.4250 0.4149 0.4250 110,201 +0.00(+0.35%)
Dec 27, 2023 0.4200 0.4248 0.3901 0.4235 160,741 +0.02(+3.93%)
Dec 26, 2023 0.4002 0.4200 0.4000 0.4075 76,265 -0.01(-2.98%)
Dec 22, 2023 0.4286 0.4286 0.4100 0.4200 64,126 +0.00(+0.70%)
Dec 21, 2023 0.4002 0.4291 0.3756 0.4171 95,568 +0.01(+3.60%)
Dec 20, 2023 0.4100 0.4200 0.3700 0.4026 503,490 -0.04(-9.93%)
Dec 19, 2023 0.4002 0.4495 0.4001 0.4470 209,226 +0.04(+9.02%)
Dec 18, 2023 0.4500 0.4500 0.3960 0.4100 135,088 -0.00(-0.15%)
Dec 15, 2023 0.4300 0.4894 0.4001 0.4106 118,936 -0.04(-8.74%)
Dec 14, 2023 0.4300 0.4500 0.3900 0.4499 89,200 +0.03(+6.61%)
Dec 13, 2023 0.5285 0.5285 0.4000 0.4220 99,677 -0.03(-6.20%)
Dec 12, 2023 0.5100 0.5100 0.4490 0.4499 100,676 -0.06(-11.42%)
Dec 11, 2023 0.6050 0.6050 0.5000 0.5079 121,930 -0.02(-3.28%)
Dec 08, 2023 0.5498 0.5500 0.5050 0.5251 43,346 -0.00(-0.92%)
Dec 07, 2023 0.5333 0.5700 0.5202 0.5300 66,156 -0.02(-3.62%)
Dec 06, 2023 0.5400 0.5650 0.5200 0.5499 49,733 -0.00(-0.02%)
Dec 05, 2023 0.5900 0.5901 0.5300 0.5500 79,609 -0.02(-4.06%)
Dec 04, 2023 0.5700 0.5790 0.5300 0.5733 64,753 +0.02(+4.24%)
Dec 01, 2023 0.5600 0.5600 0.5300 0.5500 85,422 -0.02(-3.93%)
Nov 30, 2023 0.5880 0.5999 0.5500 0.5725 41,900 +0.00(+0.26%)
Nov 29, 2023 0.6042 0.6100 0.5500 0.5710 81,894 +0.00(+0.71%)
Nov 28, 2023 0.6000 0.6000 0.5582 0.5670 27,238 +0.01(+2.16%)
Nov 27, 2023 0.5870 0.6000 0.5500 0.5550 57,365 -0.03(-5.45%)
Nov 24, 2023 0.5870 0.5870 0.5700 0.5870 6,557 +0.02(+2.98%)
Nov 22, 2023 0.5800 0.6000 0.5600 0.5700 10,410 +0.01(+1.26%)
Nov 21, 2023 0.6100 0.6100 0.5550 0.5629 40,024 -0.02(-3.07%)
Nov 20, 2023 0.6001 0.6300 0.5775 0.5807 76,123 -0.03(-4.80%)
Nov 17, 2023 0.6700 0.6700 0.6100 0.6100 32,899 -0.04(-6.15%)
Nov 16, 2023 0.6650 0.6800 0.6000 0.6500 68,066 -0.02(-2.99%)
Nov 15, 2023 0.7000 0.7000 0.5649 0.6700 199,443 -0.02(-2.23%)
Nov 14, 2023 0.6500 0.7100 0.6500 0.6853 187,879 -0.01(-2.10%)
Nov 13, 2023 0.6723 0.7418 0.6500 0.7000 80,562 +0.01(+0.72%)
Nov 10, 2023 0.7000 0.7400 0.6000 0.6950 380,003 -0.11(-13.13%)
Nov 09, 2023 0.8700 0.8700 0.7715 0.8000 319,557 -0.12(-13.05%)
Nov 08, 2023 1.240 1.240 0.9201 0.9201 57,727 -0.30(-24.58%)
Nov 07, 2023 1.220 1.420 1.180 1.220 62,008 -0.03(-2.01%)
Nov 06, 2023 1.140 1.250 1.120 1.245 21,311 +0.09(+7.33%)
Nov 03, 2023 1.210 1.280 1.030 1.160 33,289 +0.03(+2.65%)
Nov 02, 2023 1.010 1.200 1.010 1.130 24,428 +0.04(+3.67%)
Nov 01, 2023 1.100 1.100 0.9500 1.090 27,234 +0.02(+1.87%)
Oct 31, 2023 1.000 1.070 0.9700 1.070 11,615 +0.07(+7.00%)
Oct 30, 2023 1.090 1.090 0.9500 1.000 14,009 -0.03(-2.91%)
Oct 27, 2023 0.9900 1.100 0.9000 1.030 69,994 +0.07(+6.85%)
Oct 26, 2023 0.8600 0.9680 0.8200 0.9640 45,011 +0.10(+11.83%)
Oct 25, 2023 0.8990 0.8990 0.8016 0.8620 8,551 +0.01(+1.41%)
Oct 24, 2023 0.7864 0.8774 0.7600 0.8500 24,047 +0.10(+13.48%)
Oct 23, 2023 0.7600 0.7600 0.7300 0.7490 7,747 +0.01(+1.22%)
Oct 20, 2023 0.7300 0.7500 0.7000 0.7400 119,409 +0.04(+5.34%)
Oct 19, 2023 0.7300 0.7500 0.7005 0.7025 37,687 -0.02(-3.09%)
Oct 18, 2023 0.7100 0.7249 0.7000 0.7249 55,990 +0.01(+1.37%)
Oct 17, 2023 0.7287 0.8250 0.7038 0.7151 60,015 -0.04(-4.82%)
Oct 16, 2023 0.7110 0.8399 0.7010 0.7513 45,816 +0.05(+7.18%)
Oct 13, 2023 0.7500 0.8450 0.7004 0.7010 25,038 -0.09(-11.27%)
Oct 12, 2023 0.8450 0.8500 0.7551 0.7900 22,118 +0.04(+5.33%)
Oct 11, 2023 0.9405 0.9405 0.7300 0.7500 38,013 +0.02(+2.74%)
Oct 10, 2023 0.6700 0.7300 0.6600 0.7300 36,111 +0.05(+7.20%)
Oct 09, 2023 0.7300 0.7300 0.6800 0.6810 26,123 -0.02(-2.71%)
Oct 06, 2023 0.6973 0.7285 0.6660 0.7000 19,476 +0.03(+5.12%)
Oct 05, 2023 0.8097 0.8097 0.6500 0.6659 62,631 -0.08(-10.69%)
Oct 04, 2023 0.7600 0.7800 0.7000 0.7456 76,365 -0.04(-4.89%)
Oct 03, 2023 0.8167 0.9082 0.7715 0.7839 29,399 -0.06(-6.90%)
Oct 02, 2023 0.8500 0.8690 0.7658 0.8420 111,040 -0.02(-2.66%)
Sep 29, 2023 0.8900 0.9099 0.8500 0.8650 52,466 +0.01(+1.05%)
Sep 28, 2023 0.9000 0.9000 0.8340 0.8560 25,547 -0.02(-2.73%)
Sep 27, 2023 0.8750 0.9000 0.8750 0.8800 22,526 -0.02(-1.68%)
Sep 26, 2023 0.9000 0.9349 0.8700 0.8950 12,542 +0.04(+4.07%)
Sep 25, 2023 0.8600 0.8900 0.8600 0.8600 42,884 -0.03(-3.35%)
Sep 22, 2023 0.9200 0.9600 0.8750 0.8898 21,496 -0.03(-3.57%)
Sep 21, 2023 0.9800 0.9800 0.9100 0.9227 6,022 -0.04(-3.89%)
Sep 20, 2023 0.9600 0.9800 0.9400 0.9600 12,105 -0.01(-1.03%)
Sep 19, 2023 0.9218 0.9700 0.9000 0.9700 40,636 -0.00(-0.47%)
Sep 18, 2023 0.9275 0.9799 0.8100 0.9746 54,770 +0.05(+5.41%)
Sep 15, 2023 0.9600 0.9800 0.9000 0.9246 26,169 -0.03(-2.67%)
Sep 14, 2023 0.9200 0.9800 0.9000 0.9500 130,605 +0.03(+3.08%)
Sep 13, 2023 0.9300 0.9390 0.8642 0.9216 96,295 +0.05(+5.93%)
Sep 12, 2023 0.9170 0.9180 0.8511 0.8700 72,549 -0.01(-1.26%)
Sep 11, 2023 0.9250 0.9460 0.8516 0.8811 44,707 -0.01(-1.00%)
Sep 08, 2023 0.8537 0.9447 0.8537 0.8900 69,287 +0.01(+1.14%)
Sep 07, 2023 0.8300 0.9200 0.7958 0.8800 55,276 -0.03(-3.07%)
Sep 06, 2023 0.8827 0.9300 0.8827 0.9079 38,314 -0.00(-0.23%)
Sep 05, 2023 0.9301 0.9600 0.8910 0.9100 59,026 -0.03(-3.20%)
Sep 01, 2023 0.9400 0.9600 0.9324 0.9401 35,046 +0.02(+1.87%)
Aug 31, 2023 1.110 1.120 0.9225 0.9228 197,279 -0.19(-16.86%)
Aug 30, 2023 1.090 1.120 1.045 1.110 40,058 -0.01(-0.89%)
Aug 29, 2023 1.190 1.220 1.100 1.120 125,275 -0.12(-9.68%)
Aug 28, 2023 1.310 1.343 1.240 1.240 34,332 -0.13(-9.28%)
Aug 25, 2023 1.390 1.430 1.350 1.367 16,070 -0.06(-4.42%)
Aug 24, 2023 1.620 1.630 1.380 1.430 41,101 -0.14(-8.92%)
Aug 23, 2023 1.480 1.620 1.480 1.570 12,108 +0.06(+3.97%)
Aug 22, 2023 1.670 1.675 1.500 1.510 48,861 -0.14(-8.48%)
Aug 21, 2023 1.620 1.720 1.620 1.650 19,983 +0.00(+0.00%)
Aug 18, 2023 1.640 1.720 1.640 1.650 10,889 +0.01(+0.61%)
Aug 17, 2023 1.680 1.760 1.640 1.640 34,468 -0.12(-6.82%)
Aug 16, 2023 1.700 1.830 1.680 1.760 31,558 +0.05(+2.92%)
Aug 15, 2023 1.780 1.776 1.610 1.710 37,556 -0.08(-4.74%)
Aug 14, 2023 1.780 1.870 1.760 1.795 24,539 -0.01(-0.28%)
Aug 11, 2023 1.810 1.819 1.780 1.800 32,806 -0.04(-2.17%)
Aug 10, 2023 1.980 2.100 1.810 1.840 47,453 -0.16(-8.00%)
Aug 09, 2023 2.140 2.227 1.990 2.000 71,250 -0.15(-6.76%)
Aug 08, 2023 2.200 2.250 2.090 2.145 54,974 -0.11(-5.00%)
Aug 07, 2023 2.290 2.490 2.164 2.258 40,871 +0.07(+3.11%)
Aug 04, 2023 2.360 2.440 2.150 2.190 53,915 -0.21(-8.75%)
Aug 03, 2023 2.380 2.530 2.320 2.400 31,064 -0.16(-6.25%)
Aug 02, 2023 2.410 2.699 2.410 2.560 97,524 +0.15(+6.00%)
Aug 01, 2023 2.330 2.520 2.330 2.415 36,306 +0.02(+0.63%)
Jul 31, 2023 2.380 2.453 2.270 2.400 48,749 -0.08(-3.23%)
Jul 28, 2023 2.390 2.710 2.280 2.480 297,888 +0.14(+5.98%)
Jul 27, 2023 2.460 2.460 2.100 2.340 134,521 -0.09(-3.70%)
Jul 26, 2023 2.400 2.460 2.400 2.430 14,453 +0.03(+1.22%)
Jul 25, 2023 2.460 2.526 2.400 2.401 26,913 -0.08(-3.03%)
Jul 24, 2023 2.484 2.682 2.440 2.476 22,130 -0.05(-2.00%)
Jul 21, 2023 2.556 2.700 2.490 2.526 12,294 +0.04(+1.45%)
Jul 20, 2023 2.588 2.669 2.461 2.490 19,451 -0.11(-4.38%)
Jul 19, 2023 2.700 2.787 2.523 2.604 23,854 -0.10(-3.56%)
Jul 18, 2023 2.763 2.820 2.647 2.700 16,415 -0.03(-1.12%)
Jul 17, 2023 2.646 2.821 2.646 2.731 9,990 +0.02(+0.91%)
Jul 14, 2023 2.814 2.943 2.645 2.706 15,313 -0.11(-4.04%)
Jul 13, 2023 2.700 2.820 2.652 2.820 38,021 +0.12(+4.40%)
Jul 12, 2023 2.814 2.927 2.700 2.701 22,006 -0.06(-2.15%)
Jul 11, 2023 2.880 2.967 2.700 2.761 14,456 -0.08(-2.73%)
Jul 10, 2023 2.805 2.880 2.739 2.838 11,939 -0.05(-1.87%)
Jul 07, 2023 2.974 3.120 2.583 2.892 23,297 -0.05(-1.77%)
Jul 06, 2023 3.000 3.179 2.941 2.944 19,300 +0.00(+0.12%)
Jul 05, 2023 2.940 3.375 2.830 2.941 37,518 -0.05(-1.59%)
Jul 03, 2023 2.700 3.533 2.700 2.988 33,510 +0.16(+5.51%)
Jun 30, 2023 2.706 3.000 2.622 2.832 82,354 -0.18(-5.83%)
Jun 29, 2023 2.884 3.089 2.820 3.007 344,769 +0.13(+4.42%)
Jun 28, 2023 2.940 2.983 2.822 2.880 16,865 -0.06(-2.04%)
Jun 27, 2023 3.241 3.524 2.880 2.940 12,804 -0.33(-10.11%)
Jun 26, 2023 3.317 3.524 3.240 3.271 6,559 -0.12(-3.59%)
Jun 23, 2023 3.150 3.392 3.150 3.392 13,997 +0.30(+9.79%)
Jun 22, 2023 3.600 3.782 3.069 3.090 27,780 -0.58(-15.73%)
Jun 21, 2023 3.660 3.870 3.540 3.667 19,974 +0.01(+0.33%)
Jun 20, 2023 3.776 3.899 3.612 3.655 23,581 -0.11(-3.01%)
Jun 16, 2023 3.480 4.080 3.480 3.768 68,477 +0.47(+14.18%)
Jun 15, 2023 2.940 3.300 2.880 3.300 31,586 +0.36(+12.27%)
Jun 14, 2023 2.941 3.120 2.939 2.939 17,096 -0.01(-0.43%)
Jun 13, 2023 2.940 3.095 2.761 2.952 17,960 +0.07(+2.50%)
Jun 12, 2023 2.760 2.880 2.700 2.880 3,816 +0.11(+4.12%)
Jun 09, 2023 2.820 2.880 2.760 2.766 6,236 -0.12(-4.28%)
Jun 08, 2023 2.880 2.992 2.760 2.890 6,154 +0.06(+2.16%)
Jun 07, 2023 2.880 2.965 2.736 2.828 16,219 +0.06(+2.21%)
Jun 06, 2023 2.640 2.995 2.640 2.767 17,448 +0.04(+1.34%)
Jun 05, 2023 2.700 2.760 2.642 2.731 8,517 -0.01(-0.39%)
Jun 02, 2023 2.674 2.815 2.610 2.741 10,590 +0.04(+1.49%)
Jun 01, 2023 2.700 3.000 2.640 2.701 32,262 +0.00(+0.04%)
May 31, 2023 2.712 2.975 2.581 2.700 10,692 -0.10(-3.43%)
May 30, 2023 2.580 2.880 2.580 2.796 20,566 -0.04(-1.38%)
May 26, 2023 2.940 3.228 2.835 2.835 22,613 -0.17(-5.50%)
May 25, 2023 2.820 3.227 2.700 3.000 67,615 +0.12(+4.14%)
May 24, 2023 3.060 3.060 2.718 2.881 18,846 +0.18(+6.69%)
May 23, 2023 2.880 2.909 2.670 2.700 9,777 -0.08(-2.91%)
May 22, 2023 2.640 2.850 2.670 2.781 28,676 +0.32(+13.05%)
May 19, 2023 2.647 2.700 2.402 2.460 13,263 -0.18(-6.82%)
May 18, 2023 2.622 2.782 2.622 2.640 10,086 +0.00(+0.00%)
May 17, 2023 2.760 2.760 2.461 2.640 8,056 -0.06(-2.22%)
May 16, 2023 2.700 2.700 2.640 2.700 8,408 +0.00(+0.00%)
May 15, 2023 2.820 2.940 2.653 2.700 9,262 -0.18(-6.11%)
May 12, 2023 2.820 2.880 2.820 2.876 4,257 +0.01(+0.48%)
May 11, 2023 2.505 2.873 2.400 2.862 9,145 +0.10(+3.67%)
May 10, 2023 2.820 2.820 2.622 2.761 11,172 +0.06(+2.24%)
May 09, 2023 2.760 2.820 2.610 2.700 6,151 +0.03(+1.01%)
May 08, 2023 2.970 2.970 2.640 2.673 11,242 +0.03(+1.27%)
May 05, 2023 2.520 2.771 2.486 2.639 22,841 -0.13(-4.74%)
May 04, 2023 2.520 2.826 2.520 2.771 8,875 +0.14(+5.43%)
May 03, 2023 2.730 2.816 2.536 2.628 8,513 -0.07(-2.69%)
May 02, 2023 2.698 2.778 2.534 2.701 6,250 -0.08(-2.89%)
May 01, 2023 2.460 3.000 2.400 2.781 25,263 +0.25(+9.86%)
Apr 28, 2023 2.760 2.760 2.467 2.531 16,439 -0.10(-3.68%)
Apr 27, 2023 2.708 2.760 2.508 2.628 10,391 +0.05(+1.88%)
Apr 26, 2023 2.700 2.879 2.565 2.579 11,731 -0.12(-4.47%)
Apr 25, 2023 2.599 2.820 2.580 2.700 7,991 +0.06(+2.27%)
Apr 24, 2023 2.570 2.700 2.529 2.640 10,711 -0.05(-1.90%)
Apr 21, 2023 2.760 2.940 2.647 2.691 14,080 -0.09(-3.32%)
Apr 20, 2023 2.878 2.880 2.760 2.783 8,534 -0.10(-3.35%)
Apr 19, 2023 2.886 2.987 2.760 2.880 10,318 -0.04(-1.54%)
Apr 18, 2023 2.999 3.000 2.880 2.925 7,123 +0.01(+0.47%)
Apr 17, 2023 3.000 3.000 2.790 2.911 15,661 -0.03(-0.98%)
Apr 14, 2023 3.000 3.060 2.888 2.940 14,956 -0.08(-2.76%)
Apr 13, 2023 3.000 3.048 2.854 3.023 6,853 +0.08(+2.79%)
Apr 12, 2023 2.940 3.060 2.790 2.941 12,321 +0.00(+0.02%)
Apr 11, 2023 2.940 3.104 2.880 2.941 13,231 -0.06(-1.98%)
Apr 10, 2023 3.120 3.120 2.880 3.000 17,133 -0.06(-1.96%)
Apr 06, 2023 2.880 3.060 2.880 3.060 7,077 +0.13(+4.51%)
Apr 05, 2023 3.120 3.119 2.820 2.928 22,477 -0.07(-2.40%)
Apr 04, 2023 3.000 3.151 2.826 3.000 16,098 -0.15(-4.80%)
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.