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

Oxford Lane Capital (NQ: OXLC )

5.390 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2021 4.196 4.233 4.172 4.202 943,734 +0.02(+0.60%)
Apr 29, 2021 4.208 4.208 4.152 4.177 946,862 -0.02(-0.59%)
Apr 28, 2021 4.152 4.202 4.146 4.202 997,091 +0.05(+1.20%)
Apr 27, 2021 4.146 4.190 4.146 4.152 920,074 +0.00(+0.00%)
Apr 26, 2021 4.127 4.159 4.115 4.152 897,056 +0.03(+0.76%)
Apr 23, 2021 4.121 4.134 4.103 4.121 554,307 +0.00(+0.00%)
Apr 22, 2021 4.109 4.134 4.084 4.121 798,707 -0.01(-0.30%)
Apr 21, 2021 4.015 4.134 4.009 4.134 1,058,123 +0.12(+2.95%)
Apr 20, 2021 4.084 4.109 3.990 4.015 1,145,377 -0.07(-1.68%)
Apr 19, 2021 4.084 4.134 4.053 4.084 1,577,362 +0.02(+0.61%)
Apr 16, 2021 4.009 4.100 4.003 4.059 813,979 +0.03(+0.77%)
Apr 15, 2021 4.096 4.109 3.997 4.028 1,437,726 -0.06(-1.41%)
Apr 14, 2021 4.159 4.172 4.085 4.085 1,909,196 -0.09(-2.07%)
Apr 13, 2021 4.122 4.172 4.104 4.172 2,103,576 +0.07(+1.65%)
Apr 12, 2021 4.129 4.135 4.067 4.104 1,453,235 -0.02(-0.60%)
Apr 09, 2021 4.085 4.135 4.080 4.129 1,985,180 +0.02(+0.60%)
Apr 08, 2021 4.085 4.104 4.048 4.104 1,259,934 +0.01(+0.15%)
Apr 07, 2021 4.054 4.098 4.054 4.098 1,712,169 +0.04(+1.07%)
Apr 06, 2021 3.987 4.067 3.980 4.054 1,554,236 +0.09(+2.34%)
Apr 05, 2021 3.888 3.974 3.888 3.962 1,169,990 +0.08(+2.07%)
Apr 01, 2021 3.894 3.909 3.838 3.882 1,486,251 -0.01(-0.16%)
Mar 31, 2021 3.894 3.913 3.876 3.888 1,148,858 +0.02(+0.48%)
Mar 30, 2021 3.857 3.900 3.838 3.869 1,235,647 +0.01(+0.32%)
Mar 29, 2021 3.845 3.888 3.814 3.857 1,776,929 +0.02(+0.64%)
Mar 26, 2021 3.826 3.876 3.808 3.832 1,337,335 -0.01(-0.16%)
Mar 25, 2021 3.832 3.863 3.801 3.838 1,480,695 +0.01(+0.32%)
Mar 24, 2021 3.894 3.919 3.808 3.826 2,913,802 -0.07(-1.74%)
Mar 23, 2021 3.906 3.919 3.876 3.894 1,432,039 -0.01(-0.16%)
Mar 22, 2021 3.913 3.919 3.888 3.900 1,077,921 +0.00(+0.00%)
Mar 19, 2021 3.943 3.950 3.888 3.900 2,065,553 -0.03(-0.78%)
Mar 18, 2021 3.974 3.980 3.906 3.931 1,000,491 -0.02(-0.62%)
Mar 17, 2021 3.962 3.993 3.943 3.956 1,141,811 +0.00(+0.00%)
Mar 16, 2021 4.017 4.024 3.925 3.956 1,716,773 -0.05(-1.27%)
Mar 15, 2021 4.043 4.080 4.001 4.007 4,377,343 -0.02(-0.46%)
Mar 12, 2021 4.025 4.049 3.994 4.025 1,302,775 -0.01(-0.30%)
Mar 11, 2021 4.068 4.068 4.013 4.037 1,627,393 -0.01(-0.15%)
Mar 10, 2021 4.086 4.086 4.019 4.043 963,772 +0.02(+0.61%)
Mar 09, 2021 4.049 4.056 4.001 4.019 888,289 -0.01(-0.30%)
Mar 08, 2021 4.001 4.068 3.970 4.031 1,411,332 +0.05(+1.38%)
Mar 05, 2021 4.068 4.068 3.830 3.976 1,702,924 -0.01(-0.31%)
Mar 04, 2021 4.007 4.080 3.885 3.988 1,098,347 -0.03(-0.76%)
Mar 03, 2021 3.970 4.031 3.970 4.019 864,073 +0.07(+1.70%)
Mar 02, 2021 3.915 3.994 3.915 3.952 1,634,859 +0.01(+0.31%)
Mar 01, 2021 3.848 3.988 3.848 3.939 1,034,778 +0.12(+3.20%)
Feb 26, 2021 3.848 3.872 3.787 3.817 1,401,830 -0.01(-0.16%)
Feb 25, 2021 3.927 3.946 3.799 3.823 1,562,066 -0.09(-2.19%)
Feb 24, 2021 3.891 3.952 3.872 3.909 1,826,881 +0.05(+1.43%)
Feb 23, 2021 3.866 3.878 3.787 3.854 2,252,609 -0.03(-0.79%)
Feb 22, 2021 3.915 3.933 3.854 3.885 1,467,677 -0.02(-0.62%)
Feb 19, 2021 3.939 3.952 3.903 3.909 970,900 -0.02(-0.47%)
Feb 18, 2021 3.915 3.970 3.909 3.927 956,543 +0.01(+0.16%)
Feb 17, 2021 3.964 3.970 3.903 3.921 1,152,330 -0.03(-0.77%)
Feb 16, 2021 3.964 4.001 3.909 3.952 1,337,876 +0.00(+0.00%)
Feb 12, 2021 3.982 3.988 3.885 3.952 1,572,106 -0.04(-0.92%)
Feb 11, 2021 4.031 4.056 3.946 3.988 1,629,734 -0.04(-1.10%)
Feb 10, 2021 4.069 4.069 3.984 4.033 1,485,166 -0.04(-0.89%)
Feb 09, 2021 4.045 4.081 3.960 4.069 2,173,158 +0.05(+1.36%)
Feb 08, 2021 4.111 4.117 4.008 4.014 2,092,753 -0.08(-1.92%)
Feb 05, 2021 4.172 4.190 4.057 4.093 2,300,559 -0.07(-1.60%)
Feb 04, 2021 4.178 4.202 4.141 4.160 1,979,943 +0.04(+0.88%)
Feb 03, 2021 4.123 4.202 4.087 4.123 1,908,826 +0.03(+0.74%)
Feb 02, 2021 3.978 4.147 3.889 4.093 1,609,444 +0.13(+3.20%)
Feb 01, 2021 3.869 4.021 3.833 3.966 2,204,895 +0.20(+5.30%)
Jan 29, 2021 3.773 3.863 3.742 3.767 1,117,117 +0.00(+0.00%)
Jan 28, 2021 3.718 3.851 3.489 3.767 2,398,549 -0.01(-0.16%)
Jan 27, 2021 3.851 3.906 3.761 3.773 1,522,509 -0.11(-2.96%)
Jan 26, 2021 3.924 3.936 3.827 3.888 1,292,764 -0.04(-0.92%)
Jan 25, 2021 3.960 3.972 3.773 3.924 1,333,912 -0.03(-0.76%)
Jan 22, 2021 3.755 3.980 3.748 3.954 1,834,791 +0.20(+5.31%)
Jan 21, 2021 3.615 3.761 3.597 3.755 2,077,910 +0.14(+3.85%)
Jan 20, 2021 3.573 3.622 3.501 3.615 933,750 +0.07(+1.87%)
Jan 19, 2021 3.513 3.615 3.513 3.549 2,582,386 +0.05(+1.56%)
Jan 15, 2021 3.567 3.567 3.464 3.495 1,698,831 -0.08(-2.36%)
Jan 14, 2021 3.603 3.646 3.549 3.579 2,674,815 -0.03(-0.88%)
Jan 13, 2021 3.575 3.617 3.533 3.611 2,516,783 +0.05(+1.34%)
Jan 12, 2021 3.497 3.575 3.491 3.563 1,554,362 +0.04(+1.02%)
Jan 11, 2021 3.479 3.551 3.455 3.527 1,695,913 +0.02(+0.51%)
Jan 08, 2021 3.438 3.539 3.378 3.509 2,424,246 +0.05(+1.56%)
Jan 07, 2021 3.438 3.467 3.372 3.455 2,230,412 +0.04(+1.05%)
Jan 06, 2021 3.372 3.478 3.366 3.420 2,106,088 +0.05(+1.42%)
Jan 05, 2021 3.288 3.384 3.288 3.372 1,571,779 +0.08(+2.55%)
Jan 04, 2021 3.264 3.312 3.133 3.288 2,533,577 +0.05(+1.66%)
Dec 31, 2020 3.234 3.234 3.234 1,682,645 +0.12(+3.84%)
Dec 30, 2020 3.139 3.157 3.079 3.115 1,682,645 -0.01(-0.19%)
Dec 29, 2020 3.222 3.252 3.103 3.121 1,961,700 -0.09(-2.79%)
Dec 28, 2020 3.115 3.228 3.109 3.210 1,638,255 +0.10(+3.27%)
Dec 24, 2020 3.180 3.198 3.079 3.109 1,786,277 -0.04(-1.14%)
Dec 23, 2020 3.180 3.258 3.145 3.145 2,082,050 -0.03(-0.94%)
Dec 22, 2020 3.216 3.228 3.139 3.175 1,418,832 -0.01(-0.38%)
Dec 21, 2020 3.157 3.255 3.139 3.186 1,778,750 +0.00(+0.00%)
Dec 18, 2020 3.216 3.258 3.151 3.186 1,453,744 -0.01(-0.37%)
Dec 17, 2020 3.348 3.354 3.175 3.198 3,148,022 -0.14(-4.29%)
Dec 16, 2020 3.408 3.414 3.318 3.342 1,079,643 -0.04(-1.06%)
Dec 15, 2020 3.432 3.432 3.306 3.378 1,766,867 -0.04(-1.27%)
Dec 14, 2020 3.457 3.480 3.327 3.421 2,955,796 -0.01(-0.17%)
Dec 11, 2020 3.427 3.451 3.403 3.427 1,212,288 -0.01(-0.17%)
Dec 10, 2020 3.427 3.457 3.397 3.433 1,603,069 +0.04(+1.04%)
Dec 09, 2020 3.468 3.498 3.397 3.397 1,606,530 -0.07(-2.04%)
Dec 08, 2020 3.468 3.510 3.439 3.468 1,449,902 +0.00(+0.00%)
Dec 07, 2020 3.486 3.510 3.415 3.468 1,568,513 +0.01(+0.17%)
Dec 04, 2020 3.581 3.587 3.439 3.462 3,719,795 -0.09(-2.66%)
Dec 03, 2020 3.445 3.575 3.397 3.557 2,918,256 +0.17(+5.06%)
Dec 02, 2020 3.155 3.451 3.138 3.386 3,106,316 +0.26(+8.32%)
Dec 01, 2020 2.984 3.214 2.984 3.126 2,655,340 +0.16(+5.38%)
Nov 30, 2020 2.996 2.996 2.948 2.966 1,640,133 -0.01(-0.20%)
Nov 27, 2020 2.978 2.996 2.954 2.972 1,079,602 +0.01(+0.20%)
Nov 25, 2020 2.972 2.984 2.925 2.966 1,222,104 +0.01(+0.20%)
Nov 24, 2020 2.978 3.037 2.954 2.960 3,840,168 +0.01(+0.40%)
Nov 23, 2020 2.777 2.948 2.777 2.948 2,248,796 +0.18(+6.40%)
Nov 20, 2020 2.765 2.807 2.748 2.771 1,186,056 -0.01(-0.21%)
Nov 19, 2020 2.742 2.789 2.742 2.777 905,576 +0.03(+1.08%)
Nov 18, 2020 2.742 2.777 2.736 2.748 841,311 +0.04(+1.31%)
Nov 17, 2020 2.718 2.777 2.712 2.712 1,397,280 -0.01(-0.43%)
Nov 16, 2020 2.748 2.783 2.706 2.724 2,026,847 -0.01(-0.22%)
Nov 13, 2020 2.777 2.813 2.694 2.730 2,225,378 -0.05(-1.70%)
Nov 12, 2020 2.753 2.777 2.712 2.777 1,368,129 +0.03(+1.02%)
Nov 11, 2020 2.743 2.778 2.720 2.749 2,026,647 +0.03(+1.07%)
Nov 10, 2020 2.737 2.761 2.702 2.720 1,958,009 +0.00(+0.00%)
Nov 09, 2020 2.766 2.784 2.708 2.720 3,255,564 +0.03(+1.08%)
Nov 06, 2020 2.737 2.749 2.679 2.691 1,263,529 -0.06(-2.33%)
Nov 05, 2020 2.702 2.766 2.702 2.755 1,525,342 +0.06(+2.16%)
Nov 04, 2020 2.720 2.720 2.627 2.697 920,519 +0.03(+1.09%)
Nov 03, 2020 2.679 2.714 2.662 2.667 889,706 +0.01(+0.22%)
Nov 02, 2020 2.551 2.708 2.539 2.662 2,569,677 +0.13(+5.30%)
Oct 30, 2020 2.528 2.557 2.504 2.528 958,078 -0.01(-0.23%)
Oct 29, 2020 2.481 2.534 2.452 2.534 560,891 +0.06(+2.59%)
Oct 28, 2020 2.504 2.551 2.464 2.469 1,551,998 -0.06(-2.30%)
Oct 27, 2020 2.499 2.598 2.499 2.528 946,691 -0.04(-1.59%)
Oct 26, 2020 2.586 2.615 2.528 2.568 2,217,444 -0.01(-0.45%)
Oct 23, 2020 2.615 2.708 2.557 2.580 2,289,085 -0.02(-0.89%)
Oct 22, 2020 2.574 2.621 2.574 2.603 573,353 +0.03(+1.36%)
Oct 21, 2020 2.580 2.598 2.563 2.568 479,832 -0.01(-0.23%)
Oct 20, 2020 2.580 2.598 2.557 2.574 768,346 +0.02(+0.68%)
Oct 19, 2020 2.603 2.603 2.545 2.557 880,135 -0.02(-0.68%)
Oct 16, 2020 2.627 2.660 2.563 2.574 1,044,442 -0.05(-1.78%)
Oct 15, 2020 2.685 2.685 2.592 2.621 1,443,943 -0.07(-2.65%)
Oct 14, 2020 2.709 2.732 2.692 2.692 1,711,368 -0.01(-0.42%)
Oct 13, 2020 2.692 2.721 2.692 2.704 983,546 +0.01(+0.43%)
Oct 12, 2020 2.686 2.698 2.675 2.692 1,201,781 +0.01(+0.21%)
Oct 09, 2020 2.646 2.692 2.635 2.686 1,587,189 +0.05(+1.96%)
Oct 08, 2020 2.623 2.641 2.600 2.635 1,150,615 +0.02(+0.88%)
Oct 07, 2020 2.618 2.635 2.589 2.612 616,456 +0.02(+0.89%)
Oct 06, 2020 2.623 2.635 2.566 2.589 1,019,922 -0.02(-0.88%)
Oct 05, 2020 2.566 2.623 2.566 2.612 915,453 +0.05(+1.79%)
Oct 02, 2020 2.474 2.595 2.440 2.566 1,359,153 -0.01(-0.45%)
Oct 01, 2020 2.554 2.577 2.526 2.577 894,890 +0.05(+2.05%)
Sep 30, 2020 2.503 2.577 2.503 2.526 1,031,204 +0.01(+0.23%)
Sep 29, 2020 2.486 2.526 2.474 2.520 1,035,536 +0.03(+1.39%)
Sep 28, 2020 2.468 2.491 2.428 2.486 1,124,634 +0.07(+2.85%)
Sep 25, 2020 2.399 2.428 2.388 2.417 636,199 +0.02(+0.96%)
Sep 24, 2020 2.422 2.463 2.382 2.394 1,944,865 -0.03(-1.18%)
Sep 23, 2020 2.474 2.497 2.422 2.422 998,842 -0.05(-2.09%)
Sep 22, 2020 2.463 2.486 2.445 2.474 1,109,103 +0.02(+0.94%)
Sep 21, 2020 2.440 2.468 2.422 2.451 1,613,543 -0.02(-0.93%)
Sep 18, 2020 2.486 2.497 2.448 2.474 1,153,765 -0.01(-0.23%)
Sep 17, 2020 2.526 2.537 2.474 2.480 812,657 -0.05(-1.82%)
Sep 16, 2020 2.526 2.554 2.509 2.526 746,536 +0.01(+0.46%)
Sep 15, 2020 2.572 2.577 2.486 2.514 2,223,477 -0.04(-1.63%)
Sep 14, 2020 2.545 2.590 2.505 2.556 2,728,328 +0.02(+0.67%)
Sep 11, 2020 2.494 2.545 2.477 2.539 1,963,352 +0.04(+1.58%)
Sep 10, 2020 2.522 2.533 2.471 2.499 1,500,847 -0.02(-0.90%)
Sep 09, 2020 2.482 2.533 2.471 2.522 1,584,989 +0.05(+2.06%)
Sep 08, 2020 2.352 2.494 2.352 2.471 1,730,544 +0.07(+3.07%)
Sep 04, 2020 2.409 2.454 2.352 2.398 1,912,774 -0.02(-0.70%)
Sep 03, 2020 2.437 2.471 2.369 2.415 1,136,413 -0.05(-1.84%)
Sep 02, 2020 2.488 2.488 2.386 2.460 1,822,466 -0.03(-1.36%)
Sep 01, 2020 2.415 2.516 2.415 2.494 1,908,346 +0.07(+2.80%)
Aug 31, 2020 2.392 2.426 2.369 2.426 2,848,221 +0.02(+0.94%)
Aug 28, 2020 2.398 2.409 2.364 2.403 1,092,736 +0.03(+1.19%)
Aug 27, 2020 2.369 2.397 2.352 2.375 872,602 +0.03(+1.21%)
Aug 26, 2020 2.381 2.403 2.347 2.347 1,001,893 -0.05(-1.89%)
Aug 25, 2020 2.420 2.443 2.381 2.392 2,198,926 -0.03(-1.17%)
Aug 24, 2020 2.358 2.420 2.318 2.420 2,106,899 +0.08(+3.38%)
Aug 21, 2020 2.369 2.375 2.296 2.341 1,787,390 -0.03(-1.19%)
Aug 20, 2020 2.375 2.415 2.352 2.369 1,347,420 -0.03(-1.18%)
Aug 19, 2020 2.403 2.431 2.386 2.398 913,496 +0.00(+0.00%)
Aug 18, 2020 2.420 2.437 2.375 2.398 1,246,002 -0.02(-0.70%)
Aug 17, 2020 2.488 2.494 2.392 2.415 1,944,727 -0.06(-2.51%)
Aug 14, 2020 2.499 2.511 2.437 2.477 1,471,011 -0.02(-0.74%)
Aug 13, 2020 2.506 2.517 2.478 2.495 2,164,367 +0.01(+0.22%)
Aug 12, 2020 2.506 2.517 2.473 2.490 1,497,410 +0.02(+0.68%)
Aug 11, 2020 2.529 2.545 2.456 2.473 1,910,594 -0.04(-1.55%)
Aug 10, 2020 2.512 2.573 2.501 2.512 1,899,528 +0.00(+0.00%)
Aug 07, 2020 2.573 2.579 2.484 2.512 1,772,179 -0.08(-3.01%)
Aug 06, 2020 2.562 2.618 2.562 2.590 1,503,865 +0.02(+0.65%)
Aug 05, 2020 2.612 2.645 2.567 2.573 2,033,544 -0.02(-0.65%)
Aug 04, 2020 2.478 2.657 2.478 2.590 2,676,335 +0.09(+3.79%)
Aug 03, 2020 2.356 2.501 2.350 2.495 3,304,669 +0.12(+4.92%)
Jul 31, 2020 2.311 2.395 2.272 2.378 2,362,187 +0.06(+2.64%)
Jul 30, 2020 2.306 2.322 2.272 2.317 832,660 -0.01(-0.48%)
Jul 29, 2020 2.306 2.339 2.295 2.328 758,042 +0.02(+0.97%)
Jul 28, 2020 2.289 2.322 2.278 2.306 757,131 +0.02(+0.73%)
Jul 27, 2020 2.228 2.295 2.228 2.289 776,765 +0.05(+2.24%)
Jul 24, 2020 2.300 2.317 2.233 2.239 1,183,248 -0.05(-2.19%)
Jul 23, 2020 2.311 2.345 2.283 2.289 982,442 -0.03(-1.44%)
Jul 22, 2020 2.283 2.328 2.267 2.322 660,010 +0.03(+1.46%)
Jul 21, 2020 2.267 2.300 2.256 2.289 945,677 +0.04(+1.99%)
Jul 20, 2020 2.261 2.278 2.205 2.244 1,829,530 -0.04(-1.71%)
Jul 17, 2020 2.395 2.395 2.272 2.283 2,285,159 -0.10(-4.21%)
Jul 16, 2020 2.367 2.423 2.345 2.384 1,539,170 -0.02(-0.98%)
Jul 15, 2020 2.380 2.429 2.342 2.407 2,594,033 +0.05(+2.09%)
Jul 14, 2020 2.314 2.358 2.298 2.358 1,807,802 +0.05(+2.38%)
Jul 13, 2020 2.298 2.347 2.281 2.303 2,621,304 +0.03(+1.45%)
Jul 10, 2020 2.221 2.287 2.204 2.270 1,396,846 +0.03(+1.47%)
Jul 09, 2020 2.254 2.259 2.204 2.237 1,954,208 -0.02(-0.97%)
Jul 08, 2020 2.226 2.259 2.204 2.259 1,364,460 +0.04(+1.73%)
Jul 07, 2020 2.325 2.325 2.166 2.221 3,919,925 -0.09(-3.80%)
Jul 06, 2020 2.254 2.331 2.254 2.309 2,858,400 +0.08(+3.69%)
Jul 02, 2020 2.270 2.303 2.204 2.226 2,061,898 +0.00(+0.00%)
Jul 01, 2020 2.248 2.374 2.215 2.226 3,206,238 -0.03(-1.22%)
Jun 30, 2020 2.166 2.276 2.117 2.254 3,531,326 +0.11(+5.11%)
Jun 29, 2020 2.018 2.161 1.991 2.144 3,487,895 +0.15(+7.71%)
Jun 26, 2020 2.056 2.078 1.974 1.991 1,686,610 -0.08(-3.97%)
Jun 25, 2020 2.067 2.150 2.045 2.073 1,518,698 -0.04(-2.07%)
Jun 24, 2020 2.100 2.122 1.974 2.117 2,100,985 -0.01(-0.52%)
Jun 23, 2020 2.199 2.226 2.117 2.128 1,894,313 -0.02(-1.02%)
Jun 22, 2020 2.024 2.204 2.018 2.150 3,214,961 +0.13(+6.52%)
Jun 19, 2020 2.024 2.051 1.952 2.018 1,966,344 +0.03(+1.66%)
Jun 18, 2020 1.991 2.056 1.941 1.985 1,934,169 -0.03(-1.63%)
Jun 17, 2020 2.150 2.177 2.002 2.018 2,701,475 -0.12(-5.64%)
Jun 16, 2020 2.248 2.259 2.117 2.139 2,883,200 -0.02(-1.02%)
Jun 15, 2020 2.128 2.248 2.089 2.161 3,147,832 -0.09(-3.90%)
Jun 12, 2020 2.303 2.320 2.122 2.248 4,135,650 +0.06(+2.89%)
Jun 11, 2020 2.228 2.307 2.148 2.185 5,768,052 -0.15(-6.36%)
Jun 10, 2020 2.334 2.397 2.260 2.334 3,812,876 +0.01(+0.46%)
Jun 09, 2020 2.387 2.424 2.254 2.323 5,360,551 -0.18(-7.01%)
Jun 08, 2020 2.360 2.541 2.339 2.498 7,438,177 +0.27(+12.14%)
Jun 05, 2020 2.302 2.302 2.201 2.228 4,396,228 +0.11(+5.00%)
Jun 04, 2020 2.281 2.302 1.909 2.122 11,078,167 -0.43(-17.01%)
Jun 03, 2020 2.594 2.652 2.477 2.557 5,341,330 +0.08(+3.21%)
Jun 02, 2020 2.281 2.541 2.254 2.477 7,398,506 +0.28(+12.80%)
Jun 01, 2020 1.878 2.281 1.830 2.196 8,329,497 +0.39(+21.76%)
May 29, 2020 1.628 1.803 1.623 1.803 3,235,992 +0.19(+11.48%)
May 28, 2020 1.644 1.671 1.618 1.618 2,708,062 -0.01(-0.65%)
May 27, 2020 1.681 1.697 1.612 1.628 3,662,943 -0.03(-1.92%)
May 26, 2020 1.697 1.719 1.654 1.660 3,411,780 +0.05(+2.96%)
May 22, 2020 1.618 1.624 1.607 1.612 1,709,246 +0.01(+0.66%)
May 21, 2020 1.607 1.628 1.581 1.602 2,231,311 +0.03(+1.68%)
May 20, 2020 1.602 1.639 1.575 1.575 2,911,484 -0.01(-0.34%)
May 19, 2020 1.597 1.618 1.575 1.581 2,398,617 -0.01(-0.33%)
May 18, 2020 1.559 1.665 1.538 1.586 4,465,320 +0.14(+9.93%)
May 15, 2020 1.416 1.505 1.411 1.443 2,009,203 +0.01(+0.37%)
May 14, 2020 1.437 1.475 1.326 1.437 3,489,709 -0.04(-2.52%)
May 13, 2020 1.591 1.607 1.374 1.475 4,981,665 -0.10(-6.24%)
May 12, 2020 1.623 1.623 1.542 1.573 4,563,845 +0.01(+0.32%)
May 11, 2020 1.750 1.755 1.527 1.568 7,058,631 -0.14(-8.31%)
May 08, 2020 1.745 1.801 1.674 1.710 4,296,577 +0.02(+1.20%)
May 07, 2020 1.979 1.989 1.649 1.689 7,611,194 -0.26(-13.28%)
May 06, 2020 2.065 2.070 1.943 1.948 3,056,670 -0.11(-5.19%)
May 05, 2020 2.055 2.141 1.979 2.055 3,036,911 +0.10(+5.19%)
May 04, 2020 2.232 2.247 1.877 1.953 11,231,373 -0.53(-21.43%)
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.