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

Sysorex Inc (OP: SYSX )

0.0004 UNCHANGED
Last Price Updated: 3:04 PM EDT, May 7, 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 29, 2022 0.0148 0.0482 0.0141 0.0424 228,574,976 +0.03(+207.25%)
Apr 28, 2022 0.0070 0.0145 0.0067 0.0138 116,727,528 +0.01(+97.14%)
Apr 27, 2022 0.0059 0.0073 0.0051 0.0070 25,577,512 +0.00(+27.27%)
Apr 26, 2022 0.0065 0.0065 0.0046 0.0055 52,926,352 -0.00(-5.17%)
Apr 25, 2022 0.0075 0.0077 0.0052 0.0058 46,202,484 -0.00(-20.55%)
Apr 22, 2022 0.0111 0.0115 0.0059 0.0073 86,091,704 -0.00(-34.23%)
Apr 21, 2022 0.0140 0.0150 0.0097 0.0111 20,774,816 -0.00(-20.71%)
Apr 20, 2022 0.0149 0.0165 0.0137 0.0140 3,633,148 +0.00(+0.00%)
Apr 19, 2022 0.0149 0.0149 0.0138 0.0140 1,737,909 -0.00(-6.04%)
Apr 18, 2022 0.0145 0.0170 0.0131 0.0149 6,681,219 +0.00(+14.62%)
Apr 14, 2022 0.0133 0.0133 0.0111 0.0130 5,021,669 +0.00(+3.17%)
Apr 13, 2022 0.0183 0.0185 0.0117 0.0126 35,841,080 -0.00(-25.00%)
Apr 12, 2022 0.0195 0.0254 0.0165 0.0168 9,350,882 -0.00(-13.85%)
Apr 11, 2022 0.0195 0.0195 0.0187 0.0195 1,363,468 +0.00(+1.04%)
Apr 08, 2022 0.0180 0.0195 0.0178 0.0193 1,418,335 +0.00(+10.29%)
Apr 07, 2022 0.0196 0.0196 0.0155 0.0175 7,350,462 -0.00(-10.71%)
Apr 06, 2022 0.0180 0.0196 0.0161 0.0196 10,924,160 +0.00(+8.29%)
Apr 05, 2022 0.0242 0.0246 0.0164 0.0181 19,016,850 -0.01(-23.63%)
Apr 04, 2022 0.0220 0.0258 0.0196 0.0237 11,531,952 +0.00(+12.86%)
Apr 01, 2022 0.0285 0.0299 0.0210 0.0210 31,964,880 -0.01(-19.54%)
Mar 31, 2022 0.0329 0.0360 0.0255 0.0261 12,294,938 -0.00(-14.43%)
Mar 30, 2022 0.0300 0.0390 0.0274 0.0305 9,949,970 +0.00(+15.09%)
Mar 29, 2022 0.0291 0.0298 0.0231 0.0265 6,690,777 -0.00(-7.02%)
Mar 28, 2022 0.0282 0.0296 0.0260 0.0285 6,802,125 +0.00(+5.56%)
Mar 25, 2022 0.0300 0.0310 0.0250 0.0270 6,833,507 -0.00(-1.46%)
Mar 24, 2022 0.0293 0.0308 0.0260 0.0274 8,759,569 -0.00(-7.12%)
Mar 23, 2022 0.0260 0.0456 0.0220 0.0295 9,503,366 +0.00(+17.06%)
Mar 22, 2022 0.0250 0.0298 0.0230 0.0252 7,635,425 -0.00(-10.95%)
Mar 21, 2022 0.0230 0.0290 0.0220 0.0283 513,479 +0.01(+28.64%)
Mar 18, 2022 0.0276 0.0303 0.0200 0.0220 7,079,222 -0.01(-20.00%)
Mar 17, 2022 0.0253 0.0348 0.0220 0.0275 2,319,935 +0.00(+8.70%)
Mar 16, 2022 0.0235 0.0300 0.0191 0.0253 9,431,252 +0.00(+13.45%)
Mar 15, 2022 0.0300 0.0330 0.0201 0.0223 6,950,941 -0.00(-11.51%)
Mar 14, 2022 0.0320 0.0500 0.0252 0.0252 6,049,058 -0.01(-20.75%)
Mar 11, 2022 0.0330 0.0512 0.0272 0.0318 5,104,161 -0.00(-2.15%)
Mar 10, 2022 0.0350 0.0370 0.0222 0.0325 503,042 -0.00(-7.14%)
Mar 09, 2022 0.0301 0.0350 0.0211 0.0350 2,931,822 +0.00(+10.06%)
Mar 08, 2022 0.0480 0.0540 0.0301 0.0318 3,304,763 -0.01(-26.05%)
Mar 07, 2022 0.0550 0.0599 0.0427 0.0430 2,835,556 -0.01(-21.82%)
Mar 04, 2022 0.0551 0.0769 0.0511 0.0550 929,453 -0.00(-8.33%)
Mar 03, 2022 0.0700 0.0740 0.0501 0.0600 3,117,902 -0.01(-9.50%)
Mar 02, 2022 0.0780 0.0844 0.0560 0.0663 1,699,755 -0.00(-5.29%)
Mar 01, 2022 0.0690 0.0775 0.0640 0.0700 765,012 -0.00(-4.11%)
Feb 28, 2022 0.0640 0.0785 0.0640 0.0730 887,023 +0.00(+2.82%)
Feb 25, 2022 0.0707 0.0819 0.0720 0.0710 1,741,253 +0.02(+42.00%)
Feb 24, 2022 0.0700 0.0751 0.0500 0.0500 2,085,606 -0.02(-28.57%)
Feb 23, 2022 0.0800 0.0800 0.0659 0.0700 2,252,408 -0.01(-12.39%)
Feb 22, 2022 0.0950 0.1009 0.0774 0.0799 3,134,057 -0.02(-15.89%)
Feb 18, 2022 0.0950 0 -0.03(-24.00%)
Feb 17, 2022 0.1400 0.1400 0.1150 0.1250 651,262 -0.01(-9.42%)
Feb 16, 2022 0.1539 0.1539 0.1351 0.1380 524,211 -0.00(-3.16%)
Feb 15, 2022 0.1415 0.1570 0.1401 0.1425 460,769 -0.00(-0.35%)
Feb 14, 2022 0.1453 0.1582 0.1360 0.1430 939,588 +0.00(+1.42%)
Feb 11, 2022 0.1210 0.1550 0.1210 0.1410 770,906 +0.01(+11.37%)
Feb 10, 2022 0.1273 0.1747 0.1150 0.1266 2,324,803 +0.00(+1.44%)
Feb 09, 2022 0.1349 0.1350 0.1151 0.1248 299,418 +0.00(+4.00%)
Feb 08, 2022 0.1151 0.1470 0.1150 0.1200 206,261 +0.00(+4.35%)
Feb 07, 2022 0.1470 0.1480 0.1130 0.1150 230,041 -0.03(-19.30%)
Feb 04, 2022 0.1450 0.1589 0.1220 0.1425 164,278 -0.00(-3.19%)
Feb 03, 2022 0.1295 0.1500 0.1472 231,903 +0.02(+17.76%)
Feb 02, 2022 0.1500 0.1500 0.1250 0.1250 248,484 -0.02(-15.25%)
Feb 01, 2022 0.1150 0.1500 0.1002 0.1475 425,235 +0.04(+43.20%)
Jan 31, 2022 0.1070 0.1143 0.1000 0.1030 367,180 +0.01(+8.42%)
Jan 28, 2022 0.1100 0.1130 0.0835 0.0950 1,055,353 -0.01(-13.64%)
Jan 27, 2022 0.1200 0.1400 0.1080 0.1100 1,269,691 -0.01(-8.33%)
Jan 26, 2022 0.1120 0.1595 0.1002 0.1200 1,268,047 +0.01(+9.09%)
Jan 25, 2022 0.1340 0.1494 0.1100 0.1100 1,007,006 -0.01(-8.33%)
Jan 24, 2022 0.1350 0.1498 0.1200 0.1200 559,735 -0.03(-20.00%)
Jan 21, 2022 0.1525 0.1540 0.1350 0.1500 223,018 +0.00(+0.00%)
Jan 20, 2022 0.1550 0.1799 0.1441 0.1500 135,081 -0.01(-3.23%)
Jan 19, 2022 0.1600 0.1790 0.1502 0.1550 126,530 -0.01(-6.46%)
Jan 18, 2022 0.1895 0.1895 0.1650 0.1657 178,722 -0.01(-5.31%)
Jan 14, 2022 0.1750 0 -0.00(-1.63%)
Jan 13, 2022 0.1813 0.1966 0.1701 0.1779 333,994 -0.01(-3.84%)
Jan 12, 2022 0.1739 0.1850 0.1601 0.1850 482,159 +0.01(+7.81%)
Jan 11, 2022 0.1700 0.2000 0.1625 0.1716 889,251 +0.01(+5.21%)
Jan 10, 2022 0.1700 0.1850 0.1501 0.1631 607,811 -0.02(-10.58%)
Jan 07, 2022 0.1939 0.1939 0.1670 0.1824 805,116 -0.00(-0.33%)
Jan 06, 2022 0.2093 0.2104 0.1700 0.1830 806,663 -0.02(-8.50%)
Jan 05, 2022 0.2263 0.2263 0.2000 0.2000 478,887 -0.02(-10.39%)
Jan 04, 2022 0.2194 0.2265 0.2106 0.2232 845,173 +0.01(+2.39%)
Jan 03, 2022 0.2299 0.2299 0.2105 0.2180 519,602 -0.01(-5.13%)
Dec 31, 2021 0.2295 0.2299 0.2001 0.2298 276,082 +0.01(+4.45%)
Dec 30, 2021 0.2393 0.2500 0.2102 0.2200 395,398 -0.01(-2.48%)
Dec 29, 2021 0.2400 0.2576 0.2256 0.2256 409,030 -0.01(-6.00%)
Dec 28, 2021 0.2296 0.2650 0.2275 0.2400 580,197 -0.00(-0.79%)
Dec 27, 2021 0.2300 0.2600 0.2206 0.2419 275,043 +0.01(+6.19%)
Dec 23, 2021 0.2350 0.2400 0.2056 0.2278 555,141 -0.01(-5.08%)
Dec 22, 2021 0.2300 0.2550 0.2234 0.2400 254,214 +0.01(+3.23%)
Dec 21, 2021 0.2199 0.2800 0.2000 0.2325 1,077,153 +0.01(+6.85%)
Dec 20, 2021 0.2225 0.2438 0.2100 0.2176 475,009 -0.00(-1.09%)
Dec 17, 2021 0.2480 0.2600 0.2155 0.2200 333,159 -0.01(-3.30%)
Dec 16, 2021 0.2580 0.2800 0.2275 0.2275 563,740 -0.03(-11.82%)
Dec 15, 2021 0.2600 0.2600 0.2400 0.2580 503,827 +0.01(+3.20%)
Dec 14, 2021 0.2540 0.2650 0.2185 0.2500 485,170 +0.02(+8.70%)
Dec 13, 2021 0.2300 0.2540 0.2250 0.2300 233,067 -0.02(-9.45%)
Dec 10, 2021 0.2600 0.2600 0.2251 0.2540 358,627 +0.00(+1.64%)
Dec 09, 2021 0.2450 0.2750 0.2399 0.2499 472,992 +0.03(+13.59%)
Dec 08, 2021 0.2599 0.2695 0.2200 0.2200 326,612 -0.02(-8.33%)
Dec 07, 2021 0.2248 0.3200 0.2125 0.2400 1,048,085 +0.01(+2.21%)
Dec 06, 2021 0.2249 0.2400 0.1910 0.2348 142,900 +0.01(+6.73%)
Dec 03, 2021 0.2245 0.2500 0.1955 0.2200 394,071 -0.02(-6.42%)
Dec 02, 2021 0.2300 0.2485 0.2300 0.2351 71,908 -0.00(-1.71%)
Dec 01, 2021 0.2780 0.2780 0.2300 0.2392 431,593 -0.02(-8.00%)
Nov 30, 2021 0.2599 0.2636 0.2350 0.2600 303,858 +0.00(+0.04%)
Nov 29, 2021 0.2850 0.2921 0.2420 0.2599 610,843 -0.03(-8.81%)
Nov 26, 2021 0.2910 0.3120 0.2510 0.2850 117,564 -0.02(-6.56%)
Nov 24, 2021 0.2500 0.3566 0.2350 0.3050 669,959 +0.05(+22.00%)
Nov 23, 2021 0.2600 0.2600 0.2338 0.2500 262,449 -0.01(-3.10%)
Nov 22, 2021 0.2555 0.2699 0.2500 0.2580 525,781 -0.01(-4.41%)
Nov 19, 2021 0.2875 0.2995 0.2550 0.2699 408,738 -0.02(-6.12%)
Nov 18, 2021 0.2849 0.2875 0.2875 0.2875 272,717 +0.01(+4.55%)
Nov 17, 2021 0.2699 0.2890 0.2524 0.2750 215,882 +0.03(+10.00%)
Nov 16, 2021 0.3300 0.3300 0.2150 0.2500 3,022,461 -0.07(-21.92%)
Nov 15, 2021 0.3999 0.3999 0.3000 0.3202 1,583,986 -0.01(-2.97%)
Nov 12, 2021 0.3290 0.3600 0.3001 0.3300 549,191 +0.02(+6.45%)
Nov 11, 2021 0.3700 0.3700 0.3000 0.3100 385,149 -0.02(-6.06%)
Nov 10, 2021 0.4000 0.3300 921,788 -0.05(-13.16%)
Nov 09, 2021 0.4695 0.4836 0.3551 0.3800 934,731 -0.05(-11.63%)
Nov 08, 2021 0.4319 0.4990 0.4000 0.4300 1,220,082 +0.00(+0.00%)
Nov 05, 2021 0.4800 0.5000 0.3100 0.4300 1,812,364 -0.04(-8.51%)
Nov 04, 2021 0.4900 0.5002 0.4200 0.4700 918,631 +0.00(+0.00%)
Nov 03, 2021 0.5500 0.5500 0.4450 0.4700 1,860,994 -0.06(-10.48%)
Nov 02, 2021 0.2800 0.6195 0.2700 0.5250 5,283,683 +0.26(+94.44%)
Nov 01, 2021 0.2650 0.2995 0.2600 0.2700 1,076,912 +0.01(+3.85%)
Oct 29, 2021 0.2950 0.2950 0.2416 0.2600 746,705 -0.03(-11.86%)
Oct 28, 2021 0.2540 0.3000 0.2500 0.2950 540,542 +0.04(+16.14%)
Oct 27, 2021 0.2525 0.2790 0.2200 0.2540 1,298,485 -0.02(-5.93%)
Oct 26, 2021 0.2900 0.2700 593,884 -0.02(-8.47%)
Oct 25, 2021 0.2750 0.3295 0.2400 0.2950 2,585,558 +0.04(+15.69%)
Oct 22, 2021 0.3650 0.3650 0.2500 0.2550 1,725,408 -0.09(-27.14%)
Oct 21, 2021 0.4400 0.4500 0.3470 0.3500 1,077,825 -0.09(-19.71%)
Oct 20, 2021 0.4790 0.4790 0.4100 0.4359 429,317 -0.04(-9.19%)
Oct 19, 2021 0.4820 0.5500 0.4430 0.4800 318,924 -0.01(-1.03%)
Oct 18, 2021 0.5100 0.5595 0.4610 0.4850 158,487 -0.04(-7.62%)
Oct 15, 2021 0.5226 0.7000 0.5100 0.5250 422,044 -0.02(-2.78%)
Oct 14, 2021 0.5500 0.5500 0.4605 0.5400 321,536 -0.01(-1.82%)
Oct 13, 2021 0.5995 0.5995 0.4850 0.5500 265,950 -0.02(-3.51%)
Oct 12, 2021 0.5440 0.6000 0.5390 0.5700 168,823 +0.03(+6.42%)
Oct 11, 2021 0.5900 0.5900 0.4600 0.5356 324,438 -0.08(-13.61%)
Oct 08, 2021 0.6500 0.7080 0.5995 0.6200 171,977 -0.03(-3.88%)
Oct 07, 2021 0.7250 0.7400 0.6400 0.6450 120,026 -0.03(-5.08%)
Oct 06, 2021 0.8294 0.9650 0.6150 0.6795 245,282 -0.17(-20.06%)
Oct 05, 2021 0.6901 0.9000 0.5531 0.8500 273,424 +0.14(+19.05%)
Oct 04, 2021 0.9000 0.9100 0.7000 0.7140 314,609 -0.14(-16.00%)
Oct 01, 2021 0.9700 0.9700 0.8205 0.8500 141,059 -0.12(-12.37%)
Sep 30, 2021 1.050 1.050 0.9420 0.9700 82,013 -0.13(-11.82%)
Sep 29, 2021 1.154 1.220 0.8500 1.100 164,882 +0.05(+4.76%)
Sep 28, 2021 1.060 1.160 0.9800 1.050 164,886 -0.11(-9.48%)
Sep 27, 2021 1.400 1.400 1.100 1.160 84,553 -0.23(-16.55%)
Sep 24, 2021 1.000 1.474 1.000 1.390 209,674 +0.40(+40.40%)
Sep 23, 2021 1.645 1.670 0.6801 0.9900 230,449 -0.65(-39.63%)
Sep 22, 2021 1.355 1.700 1.340 1.640 39,719 +0.27(+19.71%)
Sep 21, 2021 1.390 1.430 1.190 1.370 62,399 -0.03(-2.14%)
Sep 20, 2021 1.620 1.620 1.380 1.400 35,956 -0.22(-13.37%)
Sep 17, 2021 1.450 1.650 1.340 1.616 54,225 +0.26(+18.82%)
Sep 16, 2021 1.575 1.575 1.350 1.360 43,412 -0.23(-14.47%)
Sep 15, 2021 1.600 1.610 1.410 1.590 82,026 +0.09(+6.00%)
Sep 14, 2021 1.670 1.690 1.350 1.500 72,689 -0.12(-7.41%)
Sep 13, 2021 1.770 1.780 1.500 1.620 47,927 +0.02(+1.25%)
Sep 10, 2021 1.780 1.780 1.600 1.600 70,820 -0.12(-6.98%)
Sep 09, 2021 1.710 1.780 1.665 1.720 50,468 +0.07(+4.24%)
Sep 08, 2021 1.870 1.870 1.650 1.650 31,174 -0.10(-5.71%)
Sep 07, 2021 2.010 2.180 1.750 1.750 45,064 -0.43(-19.72%)
Sep 03, 2021 1.960 2.190 1.900 2.180 71,820 +0.23(+11.79%)
Sep 02, 2021 1.830 2.180 1.800 1.950 148,402 +0.12(+6.56%)
Sep 01, 2021 1.748 1.950 1.720 1.830 87,288 +0.11(+6.40%)
Aug 31, 2021 1.790 1.970 1.720 1.720 38,892 +0.00(+0.00%)
Aug 30, 2021 2.004 2.020 1.720 1.720 30,252 -0.28(-14.00%)
Aug 27, 2021 1.795 2.210 1.795 2.000 37,400 +0.29(+16.96%)
Aug 26, 2021 1.850 1.870 1.710 1.710 29,602 -0.22(-11.40%)
Aug 25, 2021 1.910 1.982 1.780 1.930 14,085 +0.02(+1.05%)
Aug 24, 2021 1.990 2.090 1.910 1.910 16,091 -0.15(-7.28%)
Aug 23, 2021 2.070 2.200 1.810 2.060 26,083 +0.08(+4.04%)
Aug 20, 2021 1.690 2.000 1.440 1.980 48,384 +0.33(+20.00%)
Aug 19, 2021 1.800 1.860 1.200 1.650 120,802 -0.11(-6.25%)
Aug 18, 2021 1.930 2.050 1.720 1.760 76,350 -0.17(-8.81%)
Aug 17, 2021 2.210 2.250 1.930 1.930 32,346 -0.37(-16.09%)
Aug 16, 2021 2.290 2.350 2.200 2.300 16,488 -0.09(-3.77%)
Aug 13, 2021 2.120 2.390 2.110 2.390 51,700 +0.12(+5.29%)
Aug 12, 2021 2.540 2.540 2.160 2.270 18,352 -0.01(-0.44%)
Aug 11, 2021 2.414 2.880 2.200 2.280 32,296 -0.07(-2.98%)
Aug 10, 2021 3.190 3.190 2.250 2.350 74,407 -0.54(-18.69%)
Aug 09, 2021 3.135 3.300 2.630 2.890 77,824 -0.23(-7.37%)
Aug 06, 2021 2.685 3.120 2.660 3.120 50,648 +0.40(+14.50%)
Aug 05, 2021 2.640 2.850 2.600 2.725 60,743 -0.11(-4.05%)
Aug 04, 2021 2.880 2.990 2.600 2.840 96,662 +0.14(+5.19%)
Aug 03, 2021 2.560 3.500 2.560 2.700 66,101 +0.15(+5.88%)
Aug 02, 2021 2.300 3.150 2.220 2.550 64,644 +0.19(+8.05%)
Jul 30, 2021 2.190 2.400 2.000 2.360 25,639 +0.31(+15.12%)
Jul 29, 2021 1.995 2.250 1.995 2.050 22,937 +0.03(+1.49%)
Jul 28, 2021 1.800 2.240 1.800 2.020 32,935 +0.27(+15.43%)
Jul 27, 2021 2.110 2.110 1.750 1.750 53,034 -0.50(-22.22%)
Jul 26, 2021 2.300 2.300 2.010 2.250 23,137 -0.08(-3.43%)
Jul 23, 2021 2.050 2.330 1.950 2.330 12,148 +0.24(+11.48%)
Jul 22, 2021 2.350 2.350 1.980 2.090 10,589 -0.22(-9.52%)
Jul 21, 2021 2.000 2.340 1.980 2.310 15,379 +0.31(+15.50%)
Jul 20, 2021 2.090 2.220 1.800 2.000 58,700 +0.05(+2.56%)
Jul 19, 2021 1.880 2.190 1.880 1.950 42,570 -0.05(-2.50%)
Jul 16, 2021 2.170 2.350 1.900 2.000 47,279 -0.34(-14.53%)
Jul 15, 2021 2.115 2.350 2.115 2.340 26,066 +0.23(+10.90%)
Jul 14, 2021 2.250 2.750 2.060 2.110 35,816 -0.34(-13.88%)
Jul 13, 2021 2.650 3.200 1.750 2.450 93,946 -0.05(-2.00%)
Jul 12, 2021 2.800 2.800 2.500 2.500 25,879 -0.30(-10.71%)
Jul 09, 2021 2.680 3.000 2.600 2.800 21,217 +0.16(+6.06%)
Jul 08, 2021 2.900 2.900 2.500 2.640 35,244 -0.21(-7.37%)
Jul 07, 2021 2.990 3.000 2.750 2.850 18,546 -0.20(-6.56%)
Jul 06, 2021 3.250 3.450 2.705 3.050 76,889 -0.35(-10.29%)
Jul 02, 2021 4.000 4.000 3.330 3.400 79,557 -0.60(-15.00%)
Jul 01, 2021 3.920 4.050 3.750 4.000 8,408 +0.10(+2.56%)
Jun 30, 2021 4.200 4.230 3.900 3.900 5,818 -0.06(-1.52%)
Jun 29, 2021 3.900 4.500 3.900 3.960 38,993 +0.06(+1.54%)
Jun 28, 2021 3.650 3.906 3.630 3.900 5,307 +0.25(+6.85%)
Jun 25, 2021 3.720 3.790 3.650 3.650 10,785 -0.03(-0.82%)
Jun 24, 2021 3.880 3.980 3.630 3.680 19,946 +0.03(+0.82%)
Jun 23, 2021 3.770 3.880 3.650 3.650 11,878 -0.07(-1.88%)
Jun 22, 2021 3.800 3.990 3.650 3.720 14,956 -0.12(-3.12%)
Jun 21, 2021 3.900 4.000 3.790 3.840 13,289 -0.16(-4.00%)
Jun 18, 2021 4.006 4.006 3.750 4.000 20,964 +0.08(+2.04%)
Jun 17, 2021 4.000 4.000 3.700 3.920 20,048 -0.16(-3.92%)
Jun 16, 2021 3.970 4.080 3.750 4.080 16,705 +0.13(+3.29%)
Jun 15, 2021 4.070 4.070 3.850 3.950 8,068 -0.11(-2.71%)
Jun 14, 2021 4.040 4.100 4.040 4.060 25,316 +0.02(+0.50%)
Jun 11, 2021 4.000 4.100 3.910 4.040 34,702 +0.04(+1.00%)
Jun 10, 2021 4.400 4.420 4.000 4.000 28,310 -0.40(-9.09%)
Jun 09, 2021 4.150 5.100 3.850 4.400 101,740 +0.55(+14.29%)
Jun 08, 2021 4.050 4.220 3.650 3.850 39,203 -0.16(-3.99%)
Jun 07, 2021 4.280 4.290 3.700 4.010 35,900 -0.17(-4.07%)
Jun 04, 2021 4.400 4.400 4.000 4.180 23,714 -0.22(-5.00%)
Jun 03, 2021 4.000 4.400 3.700 4.400 64,710 +0.41(+10.28%)
Jun 02, 2021 3.700 4.000 3.600 3.990 44,890 +0.29(+7.84%)
Jun 01, 2021 3.750 4.200 3.600 3.700 45,875 +0.25(+7.25%)
May 28, 2021 3.720 4.000 3.290 3.450 67,096 -0.35(-9.21%)
May 27, 2021 5.000 5.000 3.510 3.800 65,851 -0.32(-7.77%)
May 26, 2021 4.500 4.900 3.970 4.120 49,414 -0.13(-3.06%)
May 25, 2021 4.115 4.750 3.900 4.250 59,913 +0.15(+3.66%)
May 24, 2021 4.910 4.920 3.510 4.100 145,185 -0.82(-16.67%)
May 21, 2021 5.000 5.150 4.250 4.920 24,846 -0.08(-1.60%)
May 20, 2021 5.300 5.770 4.500 5.000 81,109 -0.30(-5.66%)
May 19, 2021 5.550 5.975 5.180 5.300 54,022 -0.60(-10.17%)
May 18, 2021 5.750 6.450 5.150 5.900 65,037 +0.20(+3.51%)
May 17, 2021 5.850 6.050 5.510 5.700 60,839 -0.30(-5.00%)
May 14, 2021 5.900 6.200 5.750 6.000 28,407 +0.20(+3.45%)
May 13, 2021 6.350 6.440 5.650 5.800 44,351 -0.90(-13.43%)
May 12, 2021 6.350 7.000 5.690 6.700 59,131 +0.50(+8.06%)
May 11, 2021 5.450 6.500 5.450 6.200 45,997 -0.56(-8.28%)
May 10, 2021 6.300 7.230 6.300 6.760 90,709 +0.76(+12.67%)
May 07, 2021 6.000 6.550 5.000 6.000 48,851 -0.25(-4.00%)
May 06, 2021 7.230 7.230 5.800 6.250 72,349 -0.83(-11.72%)
May 05, 2021 8.230 8.500 6.500 7.080 68,885 -1.00(-12.35%)
May 04, 2021 8.160 9.460 7.480 8.078 112,608 +0.42(+5.45%)
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.