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

Ontrak Inc 9.50% Series A (NQ: OTRKP )

0.3700 UNCHANGED
Last Price Updated: 3:39 PM EDT, Oct 19, 2023 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 (%)
May 31, 2023 0.7584 0.7584 0.6582 0.7480 1,407 +0.03(+3.89%)
May 30, 2023 0.6600 0.7600 0.6500 0.7200 4,075 -0.06(-7.81%)
May 26, 2023 0.7711 0.7810 0.6650 0.7810 3,227 -0.00(-0.01%)
May 25, 2023 0.7700 0.7811 0.6983 0.7811 4,552 -0.02(-2.30%)
May 24, 2023 0.7800 0.7995 0.7000 0.7995 2,712 +0.04(+5.20%)
May 23, 2023 0.6937 0.7600 0.6937 0.7600 1,175 -0.01(-1.30%)
May 22, 2023 0.7100 0.8000 0.7100 0.7700 5,948 +0.07(+10.00%)
May 19, 2023 0.7000 0.7000 0.6500 0.7000 6,517 -0.10(-13.03%)
May 18, 2023 0.6475 0.8051 0.6000 0.8049 28,675 +0.07(+10.26%)
May 17, 2023 0.6100 0.7300 0.4901 0.7300 22,703 +0.16(+28.52%)
May 16, 2023 0.5000 0.5680 0.4900 0.5680 2,337 +0.07(+13.60%)
May 15, 2023 0.5000 0.5000 0.4600 0.5000 1,499 +0.00(+0.00%)
May 12, 2023 0.5000 0.5000 0.4500 0.5000 8,106 -0.04(-6.72%)
May 11, 2023 0.4500 0.5439 0.4500 0.5360 5,099 -0.02(-4.29%)
May 10, 2023 0.4700 0.5900 0.4600 0.5600 7,469 +0.09(+19.15%)
May 09, 2023 0.5000 0.5000 0.4700 0.4700 3,747 -0.03(-6.00%)
May 08, 2023 0.5000 0.5000 0.4717 0.5000 2,472 +0.00(+0.00%)
May 05, 2023 0.4300 0.5000 0.4300 0.5000 674 +0.00(+0.00%)
May 04, 2023 0.4400 0.5000 0.4400 0.5000 842 +0.02(+4.17%)
May 03, 2023 0.4401 0.4999 0.4400 0.4800 4,450 -0.02(-3.98%)
May 02, 2023 0.4643 0.4999 0.4301 0.4999 3,214 -0.00(-0.02%)
May 01, 2023 0.4995 0.5000 0.4995 0.5000 2,155 +0.00(+0.00%)
Apr 28, 2023 0.4900 0.5000 0.4850 0.5000 6,255 +0.01(+2.04%)
Apr 27, 2023 0.4400 0.4900 0.4400 0.4900 4,705 -0.01(-1.90%)
Apr 26, 2023 0.4995 0.4995 0.4995 0.4995 100 -0.00(-0.10%)
Apr 25, 2023 0.4500 0.5056 0.4420 0.5000 4,270 +0.00(+0.00%)
Apr 24, 2023 0.5347 0.5348 0.4600 0.5000 13,088 -0.06(-11.50%)
Apr 21, 2023 0.5301 0.5650 0.5001 0.5650 3,670 -0.01(-2.55%)
Apr 20, 2023 0.5006 0.5798 0.5005 0.5798 1,869 -0.00(-0.03%)
Apr 19, 2023 0.5255 0.5800 0.5255 0.5800 9,245 +0.00(+0.00%)
Apr 18, 2023 0.5255 0.5800 0.5255 0.5800 1,811 +0.04(+7.41%)
Apr 17, 2023 0.5780 0.5800 0.5255 0.5400 3,470 -0.04(-6.57%)
Apr 14, 2023 0.5800 0.6100 0.5300 0.5780 3,662 -0.03(-4.62%)
Apr 13, 2023 0.5300 0.6060 0.5150 0.6060 2,664 +0.04(+6.32%)
Apr 12, 2023 0.5101 0.5700 0.5101 0.5700 5,592 -0.05(-7.77%)
Apr 11, 2023 0.5000 0.6301 0.5000 0.6180 9,239 +0.09(+17.05%)
Apr 10, 2023 0.5800 0.5800 0.4500 0.5280 51,052 -0.00(-0.40%)
Apr 06, 2023 0.7801 0.7980 0.4775 0.5301 55,706 -0.22(-29.13%)
Apr 05, 2023 0.7480 0.7480 0.7480 0.7480 105 -0.02(-2.60%)
Apr 04, 2023 0.6489 0.7680 0.6489 0.7680 1,008 +0.01(+1.05%)
Apr 03, 2023 0.7500 0.7600 0.7500 0.7600 376 +0.00(+0.00%)
Mar 31, 2023 0.7899 0.7899 0.7600 0.7600 835 +0.00(+0.00%)
Mar 30, 2023 0.7700 0.7700 0.7150 0.7600 1,468 -0.01(-1.30%)
Mar 29, 2023 0.6510 0.7700 0.6350 0.7700 1,976 +0.08(+11.59%)
Mar 28, 2023 0.6100 0.7000 0.6100 0.6900 4,117 -0.00(-0.26%)
Mar 27, 2023 0.6600 0.7700 0.6608 0.6918 3,927 -0.09(-11.31%)
Mar 24, 2023 0.6100 0.8000 0.6100 0.7800 12,347 +0.08(+11.75%)
Mar 23, 2023 0.7260 0.7261 0.6199 0.6980 4,474 -0.03(-3.86%)
Mar 22, 2023 0.6500 0.7260 0.6000 0.7260 13,989 +0.08(+11.69%)
Mar 21, 2023 0.7240 0.7400 0.5916 0.6500 6,899 -0.09(-11.92%)
Mar 20, 2023 0.7000 0.7380 0.6500 0.7380 2,192 -0.04(-5.14%)
Mar 17, 2023 0.6499 0.7780 0.6499 0.7780 4,676 -0.01(-1.77%)
Mar 16, 2023 0.6640 0.7920 0.5802 0.7920 14,386 +0.07(+10.00%)
Mar 15, 2023 0.7000 0.7200 0.6320 0.7200 10,218 -0.05(-6.74%)
Mar 14, 2023 0.7100 0.7983 0.7100 0.7720 1,770 -0.01(-0.77%)
Mar 13, 2023 0.7640 0.7780 0.6791 0.7780 8,857 +0.01(+1.83%)
Mar 10, 2023 0.8800 0.8800 0.7400 0.7640 2,945 -0.12(-13.18%)
Mar 09, 2023 0.7700 0.8800 0.7700 0.8800 3,701 +0.01(+1.15%)
Mar 08, 2023 0.7900 0.8700 0.7230 0.8700 7,266 +0.01(+0.58%)
Mar 07, 2023 0.8804 0.9000 0.8021 0.8650 4,890 -0.06(-5.98%)
Mar 06, 2023 0.7500 0.9200 0.7500 0.9200 42,958 +0.12(+15.00%)
Mar 03, 2023 0.6600 0.8293 0.6600 0.8000 18,855 +0.11(+15.94%)
Mar 02, 2023 1.002 1.002 0.6500 0.6900 78,239 -0.31(-31.00%)
Mar 01, 2023 1.190 1.230 1.000 1.000 22,483 -0.33(-24.81%)
Feb 28, 2023 1.400 1.400 1.200 1.330 5,710 -0.07(-5.00%)
Feb 27, 2023 1.520 1.520 1.276 1.400 7,522 +0.04(+2.94%)
Feb 24, 2023 1.250 1.360 1.200 1.360 7,642 +0.17(+14.29%)
Feb 23, 2023 1.240 1.240 1.160 1.190 2,381 -0.01(-0.83%)
Feb 22, 2023 1.190 1.221 1.180 1.200 2,145 -0.03(-2.44%)
Feb 21, 2023 1.430 1.430 1.050 1.230 9,743 -0.20(-13.99%)
Feb 17, 2023 1.200 1.430 1.030 1.430 5,533 +0.23(+19.17%)
Feb 16, 2023 1.450 1.490 1.200 1.200 3,576 -0.20(-14.30%)
Feb 15, 2023 1.345 1.500 1.345 1.400 6,929 -0.07(-4.75%)
Feb 14, 2023 1.430 1.490 1.150 1.470 5,759 -0.02(-1.34%)
Feb 13, 2023 1.500 1.517 1.260 1.490 6,135 -0.17(-10.24%)
Feb 10, 2023 1.670 1.670 1.550 1.660 2,840 -0.02(-1.19%)
Feb 09, 2023 1.680 1.720 1.510 1.680 4,550 +0.00(+0.00%)
Feb 08, 2023 1.730 1.730 1.680 1.680 3,650 -0.05(-2.89%)
Feb 07, 2023 1.940 1.940 1.650 1.730 3,689 -0.21(-10.82%)
Feb 06, 2023 1.840 2.000 1.770 1.940 16,660 +0.09(+4.86%)
Feb 03, 2023 1.810 1.930 1.750 1.850 5,634 -0.05(-2.63%)
Feb 02, 2023 1.690 1.961 1.560 1.900 9,383 +0.10(+5.56%)
Feb 01, 2023 1.975 1.975 1.470 1.800 29,429 -0.24(-11.76%)
Jan 31, 2023 2.150 2.150 2.010 2.040 7,909 -0.12(-5.56%)
Jan 30, 2023 2.080 2.200 2.080 2.160 14,247 -0.02(-0.92%)
Jan 27, 2023 2.150 2.220 2.060 2.180 18,001 +0.03(+1.40%)
Jan 26, 2023 2.110 2.213 2.000 2.150 37,121 +0.17(+8.59%)
Jan 25, 2023 2.120 2.120 1.900 1.980 49,994 -0.08(-3.88%)
Jan 24, 2023 1.670 2.060 1.560 2.060 52,469 +0.40(+24.10%)
Jan 23, 2023 1.650 1.740 1.398 1.660 62,293 +0.06(+3.75%)
Jan 20, 2023 1.491 1.690 1.385 1.600 20,803 +0.12(+8.11%)
Jan 19, 2023 1.310 1.480 1.180 1.480 28,295 +0.17(+12.98%)
Jan 18, 2023 1.370 1.540 1.105 1.310 414,965 +0.41(+45.94%)
Jan 17, 2023 0.9401 0.9403 0.8001 0.8976 13,381 -0.04(-4.51%)
Jan 13, 2023 0.8800 0.9400 0.8500 0.9400 10,309 +0.05(+5.74%)
Jan 12, 2023 0.9800 0.9900 0.8301 0.8890 13,848 -0.09(-9.29%)
Jan 11, 2023 0.6500 1.150 0.6500 0.9800 146,101 +0.34(+53.12%)
Jan 10, 2023 0.5313 0.6600 0.5213 0.6400 11,190 +0.13(+25.17%)
Jan 09, 2023 0.5699 0.5699 0.4315 0.5113 14,631 -0.03(-5.31%)
Jan 06, 2023 0.5339 0.6099 0.5300 0.5400 5,197 -0.01(-1.82%)
Jan 05, 2023 0.4600 0.5514 0.4601 0.5500 6,103 +0.09(+19.57%)
Jan 04, 2023 0.4700 0.5500 0.4600 0.4600 8,745 -0.00(-0.37%)
Jan 03, 2023 0.4300 0.7034 0.4185 0.4617 62,692 +0.05(+12.61%)
Dec 30, 2022 0.3600 0.4100 0.3551 0.4100 30,508 +0.05(+13.83%)
Dec 29, 2022 0.3601 0.4077 0.3600 0.3602 25,359 -0.01(-1.58%)
Dec 28, 2022 0.3610 0.4284 0.3600 0.3660 19,350 -0.03(-6.39%)
Dec 27, 2022 0.4100 0.4237 0.3600 0.3910 26,769 -0.03(-6.90%)
Dec 23, 2022 0.3702 0.4661 0.3702 0.4200 29,366 +0.06(+16.67%)
Dec 22, 2022 0.3601 0.3611 0.3600 0.3600 5,272 -0.01(-1.37%)
Dec 21, 2022 0.3600 0.3998 0.3600 0.3650 25,843 +0.00(+0.22%)
Dec 20, 2022 0.4000 0.4000 0.3600 0.3642 49,376 -0.04(-8.93%)
Dec 19, 2022 0.3900 0.4099 0.3900 0.3999 9,839 +0.01(+2.51%)
Dec 16, 2022 0.4000 0.4110 0.3900 0.3901 18,919 -0.02(-4.41%)
Dec 15, 2022 0.4002 0.4299 0.4000 0.4081 20,919 -0.01(-1.95%)
Dec 14, 2022 0.4202 0.4702 0.4002 0.4162 39,787 -0.06(-12.38%)
Dec 13, 2022 0.5000 0.5000 0.4500 0.4750 54,425 -0.03(-5.00%)
Dec 12, 2022 0.5100 0.5300 0.5000 0.5000 18,480 -0.01(-2.15%)
Dec 09, 2022 0.5800 0.5800 0.5002 0.5110 6,536 -0.05(-8.91%)
Dec 08, 2022 0.5610 0.5898 0.5000 0.5610 25,444 +0.00(+0.00%)
Dec 07, 2022 0.6199 0.6199 0.5610 0.5610 9,617 -0.06(-9.52%)
Dec 06, 2022 0.6851 0.6851 0.6200 0.6200 34,658 -0.07(-10.16%)
Dec 05, 2022 0.6999 0.7100 0.6900 0.6901 12,403 -0.03(-4.81%)
Dec 02, 2022 0.7035 0.7600 0.7035 0.7250 7,413 -0.03(-3.33%)
Dec 01, 2022 0.7800 0.7800 0.7202 0.7500 6,635 -0.03(-3.85%)
Nov 30, 2022 0.7550 0.7899 0.7550 0.7800 3,860 +0.03(+3.31%)
Nov 29, 2022 0.8020 0.8284 0.7500 0.7550 11,628 -0.06(-6.79%)
Nov 28, 2022 0.8292 0.8293 0.8096 0.8100 3,901 -0.02(-2.40%)
Nov 25, 2022 0.8100 0.8299 0.8020 0.8299 1,023 +0.02(+2.39%)
Nov 23, 2022 0.8010 0.8105 0.8010 0.8105 5,688 -0.04(-4.65%)
Nov 22, 2022 0.8700 0.8700 0.8015 0.8500 8,230 -0.00(-0.23%)
Nov 21, 2022 0.8520 0.9000 0.8520 0.8520 7,814 -0.05(-5.33%)
Nov 18, 2022 0.8695 0.9002 0.8695 0.9000 2,916 -0.01(-0.59%)
Nov 17, 2022 0.9100 0.9400 0.9000 0.9053 11,572 +0.01(+0.57%)
Nov 16, 2022 0.9002 0.9998 0.9001 0.9002 2,744 +0.03(+3.47%)
Nov 15, 2022 0.9000 0.9201 0.8700 0.8700 10,879 -0.03(-3.58%)
Nov 14, 2022 0.9800 0.9800 0.9000 0.9023 8,084 -0.05(-5.25%)
Nov 11, 2022 0.9300 0.9523 0.9000 0.9523 3,812 +0.00(+0.21%)
Nov 10, 2022 0.9050 0.9900 0.9050 0.9503 15,522 +0.08(+8.61%)
Nov 09, 2022 0.8500 0.9001 0.8500 0.8750 7,727 +0.02(+2.93%)
Nov 08, 2022 0.8850 0.8850 0.8500 0.8501 3,660 +0.00(+0.01%)
Nov 07, 2022 0.9200 0.9200 0.8500 0.8500 17,864 -0.01(-1.16%)
Nov 04, 2022 0.8797 0.8798 0.8600 0.8600 11,961 -0.02(-2.27%)
Nov 03, 2022 0.8800 0.8950 0.8700 0.8800 7,351 -0.04(-3.83%)
Nov 02, 2022 0.9401 0.9401 0.8800 0.9150 24,628 -0.02(-2.12%)
Nov 01, 2022 0.8801 0.9351 0.8800 0.9348 3,578 +0.05(+6.23%)
Oct 31, 2022 0.8500 0.9000 0.8500 0.8800 18,584 -0.00(-0.02%)
Oct 28, 2022 0.9050 0.9300 0.8800 0.8802 21,626 -0.03(-2.85%)
Oct 27, 2022 0.9276 0.9280 0.9060 0.9060 15,606 -0.01(-1.52%)
Oct 26, 2022 1.000 1.000 0.8500 0.9200 55,414 -0.05(-5.25%)
Oct 25, 2022 1.000 1.030 0.9710 0.9710 26,133 -0.02(-1.92%)
Oct 24, 2022 1.020 1.024 0.9800 0.9900 9,306 -0.02(-1.98%)
Oct 21, 2022 1.050 1.050 1.000 1.010 8,185 -0.08(-7.16%)
Oct 20, 2022 1.050 1.088 1.010 1.088 15,279 +0.06(+5.62%)
Oct 19, 2022 1.040 1.051 1.000 1.030 9,849 -0.04(-3.74%)
Oct 18, 2022 1.030 1.070 1.030 1.070 12,577 +0.02(+1.90%)
Oct 17, 2022 1.110 1.110 1.020 1.050 2,129 -0.04(-3.55%)
Oct 14, 2022 1.190 1.190 1.040 1.089 2,730 +0.02(+1.74%)
Oct 13, 2022 1.070 1.070 1.020 1.070 4,815 +0.02(+1.90%)
Oct 12, 2022 1.050 1.065 1.030 1.050 8,360 +0.03(+2.94%)
Oct 11, 2022 1.050 1.050 1.020 1.020 13,662 -0.05(-4.67%)
Oct 10, 2022 1.150 1.150 1.050 1.070 5,611 -0.10(-8.55%)
Oct 07, 2022 1.060 1.170 1.050 1.170 12,143 +0.09(+8.33%)
Oct 06, 2022 1.120 1.132 1.070 1.080 17,467 -0.02(-1.82%)
Oct 05, 2022 1.170 1.170 1.060 1.100 3,663 -0.07(-5.98%)
Oct 04, 2022 1.240 1.245 1.045 1.170 43,088 -0.02(-1.68%)
Oct 03, 2022 1.200 1.250 1.150 1.190 36,883 +0.10(+9.17%)
Sep 30, 2022 1.170 1.170 1.050 1.090 41,738 -0.10(-8.37%)
Sep 29, 2022 1.200 1.200 1.120 1.190 15,925 -0.02(-1.68%)
Sep 28, 2022 1.150 1.300 1.150 1.210 22,927 -0.09(-6.57%)
Sep 27, 2022 1.340 1.350 1.230 1.295 10,771 -0.05(-3.36%)
Sep 26, 2022 1.690 1.730 1.020 1.340 83,257 -0.29(-17.79%)
Sep 23, 2022 1.900 1.910 1.400 1.630 14,149 -0.09(-5.23%)
Sep 22, 2022 1.690 1.720 1.600 1.720 26,090 +0.02(+1.18%)
Sep 21, 2022 1.600 1.840 1.600 1.700 34,982 -0.09(-5.03%)
Sep 20, 2022 1.700 1.790 1.610 1.790 3,874 +0.00(+0.00%)
Sep 19, 2022 1.851 1.851 1.670 1.790 7,077 -0.09(-4.79%)
Sep 16, 2022 1.720 1.900 1.720 1.880 5,496 -0.02(-0.79%)
Sep 15, 2022 1.820 1.920 1.820 1.895 1,695 -0.01(-0.79%)
Sep 14, 2022 1.940 1.940 1.800 1.910 2,376 +0.01(+0.53%)
Sep 13, 2022 1.880 1.900 1.716 1.900 6,089 +0.02(+0.91%)
Sep 12, 2022 1.900 1.900 1.790 1.883 15,507 -0.02(-0.90%)
Sep 09, 2022 1.960 1.960 1.860 1.900 1,958 -0.03(-1.55%)
Sep 08, 2022 1.910 1.990 1.864 1.930 2,033 +0.02(+1.05%)
Sep 07, 2022 1.750 1.920 1.750 1.910 8,374 +0.00(+0.00%)
Sep 06, 2022 1.800 1.970 1.800 1.910 1,310 +0.05(+2.69%)
Sep 02, 2022 2.000 2.000 1.800 1.860 12,985 -0.04(-2.11%)
Sep 01, 2022 1.990 1.990 1.800 1.900 5,040 +0.01(+0.53%)
Aug 31, 2022 2.000 2.000 1.800 1.890 7,838 -0.01(-0.53%)
Aug 30, 2022 2.060 2.060 1.840 1.900 7,073 -0.09(-4.52%)
Aug 29, 2022 2.050 2.050 1.830 1.990 8,140 -0.07(-3.40%)
Aug 26, 2022 2.100 2.100 1.970 2.060 3,051 -0.03(-1.44%)
Aug 25, 2022 1.980 2.090 1.930 2.090 2,150 +0.00(+0.00%)
Aug 24, 2022 2.130 2.130 1.920 2.090 2,317 -0.04(-1.88%)
Aug 23, 2022 2.105 2.150 1.876 2.130 9,869 +0.14(+7.04%)
Aug 22, 2022 2.080 2.157 1.822 1.990 30,785 -0.22(-10.16%)
Aug 19, 2022 2.220 2.350 1.970 2.215 10,873 -0.01(-0.23%)
Aug 18, 2022 2.110 2.360 1.810 2.220 31,108 +0.12(+5.71%)
Aug 17, 2022 1.900 2.100 1.800 2.100 17,268 +0.18(+9.38%)
Aug 16, 2022 1.990 1.990 1.760 1.920 23,686 -0.16(-7.69%)
Aug 15, 2022 2.090 2.100 2.010 2.080 4,824 +0.07(+3.48%)
Aug 12, 2022 2.100 2.150 2.000 2.010 18,831 -0.09(-4.29%)
Aug 11, 2022 2.000 2.240 2.000 2.100 6,138 +0.10(+5.00%)
Aug 10, 2022 2.240 2.350 2.000 2.000 17,505 -0.19(-8.68%)
Aug 09, 2022 2.410 2.410 1.870 2.190 7,140 -0.09(-3.95%)
Aug 08, 2022 1.920 2.570 1.830 2.280 45,997 +0.52(+29.55%)
Aug 05, 2022 1.840 1.970 1.698 1.760 5,829 -0.06(-3.30%)
Aug 04, 2022 1.960 1.960 1.720 1.820 7,878 -0.05(-2.67%)
Aug 03, 2022 1.990 1.999 1.820 1.870 10,829 +0.00(+0.00%)
Aug 02, 2022 1.880 2.130 1.760 1.870 16,860 -0.12(-6.03%)
Aug 01, 2022 1.600 2.250 1.600 1.990 93,071 +0.38(+23.60%)
Jul 29, 2022 1.700 1.820 1.530 1.610 29,642 -0.15(-8.52%)
Jul 28, 2022 1.950 1.950 1.710 1.760 9,306 +0.02(+1.15%)
Jul 27, 2022 1.720 1.790 1.660 1.740 9,798 +0.02(+1.16%)
Jul 26, 2022 1.830 1.845 1.650 1.720 12,844 -0.12(-6.39%)
Jul 25, 2022 1.950 1.980 1.650 1.837 20,442 -0.15(-7.67%)
Jul 22, 2022 1.960 2.050 1.920 1.990 6,563 -0.06(-2.93%)
Jul 21, 2022 1.930 2.080 1.910 2.050 10,272 +0.06(+3.02%)
Jul 20, 2022 2.020 2.189 1.920 1.990 36,562 -0.09(-4.33%)
Jul 19, 2022 2.350 2.350 2.000 2.080 43,396 -0.27(-11.49%)
Jul 18, 2022 2.470 2.590 2.250 2.350 57,154 -0.10(-4.08%)
Jul 15, 2022 2.730 2.730 2.450 2.450 5,576 -0.31(-11.23%)
Jul 14, 2022 2.640 2.760 2.540 2.760 2,157 +0.00(+0.00%)
Jul 13, 2022 2.770 2.790 2.670 2.760 5,703 -0.02(-0.72%)
Jul 12, 2022 2.680 2.790 2.660 2.780 8,444 -0.01(-0.36%)
Jul 11, 2022 2.750 2.800 2.720 2.790 2,811 -0.11(-3.79%)
Jul 08, 2022 2.990 2.990 2.734 2.900 6,938 -0.09(-3.01%)
Jul 07, 2022 2.780 3.040 2.780 2.990 12,086 +0.27(+9.93%)
Jul 06, 2022 2.890 2.890 2.630 2.720 10,894 -0.15(-5.19%)
Jul 05, 2022 3.020 3.020 2.750 2.869 11,075 -0.13(-4.37%)
Jul 01, 2022 3.270 3.340 2.710 3.000 10,102 -0.01(-0.33%)
Jun 30, 2022 2.890 3.150 2.890 3.010 6,377 +0.12(+4.15%)
Jun 29, 2022 3.170 3.170 2.860 2.890 5,464 -0.29(-9.12%)
Jun 28, 2022 3.350 3.700 2.720 3.180 36,517 -0.01(-0.31%)
Jun 27, 2022 3.170 3.260 2.950 3.190 23,549 +0.02(+0.63%)
Jun 24, 2022 2.930 3.200 2.913 3.170 9,059 +0.28(+9.69%)
Jun 23, 2022 2.840 2.990 2.820 2.890 22,784 +0.07(+2.48%)
Jun 22, 2022 2.610 2.940 2.610 2.820 11,223 +0.21(+8.05%)
Jun 21, 2022 2.620 2.790 2.500 2.610 14,120 +0.11(+4.40%)
Jun 17, 2022 2.600 2.670 2.355 2.500 10,028 +0.20(+8.70%)
Jun 16, 2022 2.760 2.760 2.070 2.300 24,577 -0.43(-15.75%)
Jun 15, 2022 2.710 2.890 2.566 2.730 22,046 -0.01(-0.36%)
Jun 14, 2022 2.780 2.890 2.670 2.740 24,796 -0.15(-5.19%)
Jun 13, 2022 2.890 3.000 2.580 2.890 21,387 -0.18(-5.87%)
Jun 10, 2022 3.100 3.100 2.869 3.070 29,415 -0.08(-2.54%)
Jun 09, 2022 3.070 3.270 3.070 3.150 19,304 -0.09(-2.78%)
Jun 08, 2022 3.690 3.990 3.090 3.240 120,690 -0.85(-20.78%)
Jun 07, 2022 4.180 4.190 4.010 4.090 7,899 -0.02(-0.49%)
Jun 06, 2022 4.350 4.430 4.000 4.110 22,778 -0.24(-5.52%)
Jun 03, 2022 4.500 4.500 4.350 4.350 8,449 -0.19(-4.19%)
Jun 02, 2022 4.500 4.580 4.400 4.540 14,958 +0.14(+3.18%)
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.