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

Vaxart Inc (NQ: VXRT )

0.8150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2019 0.2743 0.3610 0.2743 0.3590 3,023,890 +0.05(+15.84%)
Sep 27, 2019 0.2779 0.3100 0.2600 0.3099 2,057,500 +0.01(+5.05%)
Sep 26, 2019 0.3200 0.4200 0.2700 0.2950 11,738,537 -0.02(-4.84%)
Sep 25, 2019 0.5000 0.5100 0.2500 0.3100 6,401,003 -0.18(-36.73%)
Sep 24, 2019 0.5200 0.5500 0.4500 0.4900 670,426 -0.03(-5.81%)
Sep 23, 2019 0.5400 0.5701 0.5200 0.5202 567,283 -0.04(-7.11%)
Sep 20, 2019 0.6177 0.6177 0.5600 0.5600 603,700 -0.05(-8.21%)
Sep 19, 2019 0.6500 0.6500 0.6027 0.6101 304,006 -0.03(-4.67%)
Sep 18, 2019 0.6500 0.6550 0.6330 0.6400 134,909 -0.01(-1.54%)
Sep 17, 2019 0.6680 0.6680 0.6300 0.6500 134,002 -0.01(-2.21%)
Sep 16, 2019 0.6456 0.6757 0.6400 0.6647 81,170 +0.01(+2.10%)
Sep 13, 2019 0.6300 0.6555 0.6100 0.6510 214,500 +0.03(+5.00%)
Sep 12, 2019 0.6900 0.7200 0.6012 0.6200 1,501,919 -0.12(-16.22%)
Sep 11, 2019 0.7200 0.7800 0.6900 0.7400 559,684 -0.01(-0.67%)
Sep 10, 2019 0.7300 0.7700 0.7200 0.7450 1,010,418 +0.03(+3.47%)
Sep 09, 2019 0.6800 0.7400 0.6800 0.7200 496,209 +0.02(+3.33%)
Sep 06, 2019 0.7200 0.7200 0.6800 0.6968 54,400 +0.00(+0.66%)
Sep 05, 2019 0.7000 0.7000 0.6800 0.6922 41,023 -0.00(-0.69%)
Sep 04, 2019 0.6800 0.7000 0.6800 0.6970 61,896 +0.02(+2.47%)
Sep 03, 2019 0.7000 0.7000 0.6790 0.6802 92,271 -0.02(-3.49%)
Aug 30, 2019 0.7160 0.7200 0.6800 0.7048 204,000 -0.01(-0.79%)
Aug 29, 2019 0.7200 0.7500 0.7010 0.7104 515,258 +0.00(+0.06%)
Aug 28, 2019 0.6900 0.7200 0.6700 0.7100 423,338 +0.03(+3.66%)
Aug 27, 2019 0.6601 0.6939 0.6427 0.6849 359,970 +0.02(+3.77%)
Aug 26, 2019 0.6700 0.6700 0.6600 0.6600 31,738 -0.00(-0.74%)
Aug 23, 2019 0.6400 0.6799 0.6300 0.6649 136,000 -0.01(-2.19%)
Aug 22, 2019 0.6789 0.6850 0.6600 0.6798 105,282 +0.01(+0.94%)
Aug 21, 2019 0.6600 0.6815 0.6600 0.6735 148,374 +0.02(+2.56%)
Aug 20, 2019 0.6568 0.6710 0.6403 0.6567 60,088 +0.00(+0.12%)
Aug 19, 2019 0.6500 0.6770 0.6401 0.6559 23,004 +0.01(+2.15%)
Aug 16, 2019 0.6500 0.6500 0.6340 0.6421 45,600 -0.01(-0.82%)
Aug 15, 2019 0.6751 0.6780 0.6339 0.6474 47,360 -0.02(-2.65%)
Aug 14, 2019 0.6700 0.6840 0.6340 0.6650 169,304 -0.00(-0.60%)
Aug 13, 2019 0.6867 0.6900 0.6350 0.6690 37,181 +0.02(+2.92%)
Aug 12, 2019 0.6990 0.6990 0.6300 0.6500 316,156 -0.04(-5.80%)
Aug 09, 2019 0.6317 0.7150 0.6317 0.6900 1,300,000 +0.06(+9.52%)
Aug 08, 2019 0.5800 0.6000 0.5700 0.6300 109,899 +0.06(+10.53%)
Aug 07, 2019 0.6400 0.6635 0.5500 0.5700 325,280 -0.07(-10.53%)
Aug 06, 2019 0.6800 0.7000 0.6000 0.6371 295,753 -0.05(-7.67%)
Aug 05, 2019 0.7000 0.7000 0.6711 0.6900 84,821 -0.01(-1.29%)
Aug 02, 2019 0.7100 0.7100 0.6800 0.6990 43,700 +0.01(+1.30%)
Aug 01, 2019 0.6900 0.7096 0.6900 0.6900 22,596 +0.00(+0.00%)
Jul 31, 2019 0.6850 0.7100 0.6850 0.6900 67,130 -0.01(-1.43%)
Jul 30, 2019 0.6850 0.7200 0.6850 0.7000 38,957 +0.01(+2.19%)
Jul 29, 2019 0.7100 0.7100 0.6814 0.6850 89,902 -0.00(-0.54%)
Jul 26, 2019 0.6970 0.7100 0.6701 0.6887 87,400 -0.01(-1.61%)
Jul 25, 2019 0.7000 0.7160 0.6950 0.7000 65,246 +0.00(+0.00%)
Jul 24, 2019 0.7020 0.7280 0.7000 0.7000 152,729 -0.01(-1.62%)
Jul 23, 2019 0.7120 0.7300 0.6601 0.7115 81,460 +0.00(+0.21%)
Jul 22, 2019 0.7100 0.7400 0.7051 0.7100 98,758 -0.01(-1.07%)
Jul 19, 2019 0.7020 0.7180 0.7000 0.7177 11,400 +0.02(+2.24%)
Jul 18, 2019 0.7020 0.7200 0.7020 0.7020 56,424 -0.01(-1.13%)
Jul 17, 2019 0.7200 0.7200 0.7020 0.7100 69,744 +0.00(+0.00%)
Jul 16, 2019 0.7000 0.7200 0.6900 0.7100 22,512 -0.01(-1.65%)
Jul 15, 2019 0.7200 0.7235 0.7000 0.7219 61,230 -0.00(-0.22%)
Jul 12, 2019 0.6900 0.7299 0.6900 0.7235 37,000 +0.02(+3.36%)
Jul 11, 2019 0.7129 0.7376 0.6950 0.7000 210,485 -0.02(-2.76%)
Jul 10, 2019 0.7310 0.7390 0.7102 0.7199 189,005 -0.02(-2.72%)
Jul 09, 2019 0.7330 0.7500 0.7087 0.7400 454,532 +0.04(+5.68%)
Jul 08, 2019 0.7215 0.7215 0.6950 0.7002 21,229 -0.01(-1.88%)
Jul 05, 2019 0.7100 0.7241 0.6900 0.7136 115,500 +0.01(+1.25%)
Jul 03, 2019 0.7140 0.7140 0.6902 0.7048 55,600 +0.01(+2.14%)
Jul 02, 2019 0.6840 0.7180 0.6840 0.6900 75,613 +0.01(+1.08%)
Jul 01, 2019 0.7000 0.7190 0.6826 0.6826 55,969 +0.01(+1.87%)
Jun 28, 2019 0.6710 0.7000 0.6600 0.6701 197,200 -0.01(-2.03%)
Jun 27, 2019 0.6700 0.7171 0.6700 0.6840 105,183 +0.01(+2.09%)
Jun 26, 2019 0.7050 0.7050 0.6500 0.6700 166,290 -0.04(-5.57%)
Jun 25, 2019 0.7220 0.7400 0.7011 0.7095 139,519 -0.03(-4.12%)
Jun 24, 2019 0.7322 0.7472 0.6900 0.7400 84,772 +0.01(+1.07%)
Jun 21, 2019 0.7457 0.7458 0.7029 0.7322 123,200 -0.01(-1.80%)
Jun 20, 2019 0.7070 0.7700 0.7001 0.7456 462,125 +0.04(+5.46%)
Jun 19, 2019 0.7000 0.7070 0.6901 0.7070 65,707 +0.02(+2.46%)
Jun 18, 2019 0.6800 0.7000 0.6800 0.6900 80,616 +0.00(+0.00%)
Jun 17, 2019 0.6980 0.6980 0.6750 0.6900 54,330 +0.02(+2.53%)
Jun 14, 2019 0.7092 0.7092 0.6730 0.6730 45,900 -0.02(-2.46%)
Jun 13, 2019 0.6800 0.7100 0.6500 0.6900 57,029 +0.01(+1.47%)
Jun 12, 2019 0.7000 0.7249 0.6520 0.6800 168,265 -0.04(-5.56%)
Jun 11, 2019 0.6800 0.7300 0.6500 0.7200 279,457 +0.05(+7.46%)
Jun 10, 2019 0.6600 0.6800 0.6400 0.6700 143,005 +0.02(+3.11%)
Jun 07, 2019 0.6300 0.6600 0.6201 0.6498 114,300 +0.02(+3.14%)
Jun 06, 2019 0.6790 0.6790 0.6200 0.6300 143,667 -0.00(-0.06%)
Jun 05, 2019 0.6400 0.6600 0.6200 0.6304 69,825 -0.01(-1.16%)
Jun 04, 2019 0.6500 0.6500 0.6100 0.6378 120,362 +0.01(+0.98%)
Jun 03, 2019 0.6500 0.6600 0.6100 0.6316 169,538 -0.02(-3.28%)
May 31, 2019 0.6784 0.6848 0.6400 0.6530 175,000 -0.03(-4.64%)
May 30, 2019 0.6784 0.6848 0.6400 0.6848 227,142 +0.01(+2.21%)
May 29, 2019 0.6900 0.7000 0.6601 0.6700 184,188 -0.01(-1.46%)
May 28, 2019 0.7000 0.7000 0.6601 0.6799 147,592 -0.00(-0.01%)
May 24, 2019 0.7000 0.7200 0.6780 0.6800 62,900 -0.02(-2.86%)
May 23, 2019 0.7100 0.7300 0.6700 0.7000 210,749 -0.01(-1.41%)
May 22, 2019 0.7000 0.7400 0.7000 0.7100 93,566 -0.01(-1.31%)
May 21, 2019 0.7110 0.7369 0.7000 0.7194 195,751 +0.01(+1.32%)
May 20, 2019 0.7200 0.7400 0.7000 0.7100 124,892 -0.02(-3.28%)
May 17, 2019 0.7200 0.7538 0.7012 0.7341 223,400 -0.01(-0.80%)
May 16, 2019 0.7800 0.7810 0.7000 0.7400 271,175 -0.02(-2.63%)
May 15, 2019 0.7800 0.7800 0.7500 0.7600 172,868 -0.02(-1.94%)
May 14, 2019 0.7500 0.8000 0.7499 0.7750 555,488 +0.03(+3.33%)
May 13, 2019 0.7500 0.7600 0.7100 0.7500 437,674 -0.02(-2.60%)
May 10, 2019 0.7200 0.7900 0.6778 0.7700 1,392,800 +0.07(+10.00%)
May 09, 2019 0.7200 0.7200 0.6800 0.7000 370,493 -0.01(-1.16%)
May 08, 2019 0.7200 0.7200 0.6914 0.7082 208,364 -0.01(-1.64%)
May 07, 2019 0.7184 0.7299 0.7065 0.7200 119,531 +0.01(+1.39%)
May 06, 2019 0.7200 0.7300 0.7101 0.7101 196,664 -0.01(-0.88%)
May 03, 2019 0.6998 0.7200 0.6714 0.7164 138,200 +0.02(+3.60%)
May 02, 2019 0.7400 0.7400 0.6500 0.6915 451,878 -0.05(-6.55%)
May 01, 2019 0.7300 0.7600 0.7100 0.7400 414,017 +0.00(+0.00%)
Apr 30, 2019 0.6936 0.7600 0.6800 0.7400 891,169 +0.03(+4.21%)
Apr 29, 2019 0.7199 0.7200 0.6910 0.7101 336,827 +0.01(+1.15%)
Apr 26, 2019 0.6816 0.7600 0.6049 0.7020 2,415,800 -0.01(-1.13%)
Apr 25, 2019 0.7800 0.7900 0.7100 0.7100 3,691,719 -0.03(-4.05%)
Apr 24, 2019 0.7500 0.7870 0.7200 0.7400 2,624,964 -0.01(-1.33%)
Apr 23, 2019 0.7700 0.7800 0.7405 0.7500 589,281 -0.01(-1.32%)
Apr 22, 2019 0.8000 0.8300 0.7100 0.7600 1,207,905 -0.01(-1.35%)
Apr 18, 2019 0.8200 0.8395 0.7528 0.7704 907,700 -0.04(-5.47%)
Apr 17, 2019 0.8420 0.8790 0.8129 0.8150 1,542,484 -0.01(-0.61%)
Apr 16, 2019 0.8500 0.8600 0.8100 0.8200 332,967 -0.03(-3.53%)
Apr 15, 2019 0.9000 0.9100 0.8400 0.8500 535,167 -0.03(-3.40%)
Apr 12, 2019 0.9500 0.9599 0.8600 0.8799 1,475,600 -0.01(-1.13%)
Apr 11, 2019 0.9500 0.9600 0.8900 0.8900 552,363 -0.04(-4.30%)
Apr 10, 2019 1.000 1.000 0.9200 0.9300 713,833 -0.05(-5.10%)
Apr 09, 2019 0.9500 1.000 0.9500 0.9800 4,636,266 -0.51(-34.23%)
Apr 08, 2019 1.920 1.930 1.460 1.490 1,526,133 -0.41(-21.58%)
Apr 05, 2019 1.920 1.980 1.900 1.900 82,300 -0.02(-1.05%)
Apr 04, 2019 1.950 2.000 1.866 1.920 92,649 -0.08(-4.00%)
Apr 03, 2019 1.990 2.010 1.930 2.000 82,972 +0.01(+0.50%)
Apr 02, 2019 2.040 2.080 1.900 1.990 190,487 -0.05(-2.45%)
Apr 01, 2019 2.040 2.140 2.000 2.040 212,333 +0.10(+5.15%)
Mar 29, 2019 1.860 2.000 1.820 1.940 283,500 +0.08(+4.30%)
Mar 28, 2019 1.870 1.900 1.820 1.860 80,976 -0.05(-2.62%)
Mar 27, 2019 1.760 1.940 1.760 1.910 180,699 +0.05(+2.69%)
Mar 26, 2019 1.970 1.970 1.810 1.860 213,493 -0.09(-4.62%)
Mar 25, 2019 1.980 2.000 1.880 1.950 212,619 -0.05(-2.50%)
Mar 22, 2019 2.050 2.170 1.970 2.000 328,900 -0.13(-6.10%)
Mar 21, 2019 2.000 2.350 2.000 2.130 515,951 +0.05(+2.40%)
Mar 20, 2019 2.140 2.270 2.010 2.080 1,138,546 -0.26(-11.11%)
Mar 19, 2019 2.050 5.000 2.030 2.340 33,672,520 +0.72(+44.44%)
Mar 18, 2019 1.610 1.680 1.600 1.620 35,769 -0.02(-1.22%)
Mar 15, 2019 1.650 1.730 1.520 1.640 114,100 +0.06(+3.80%)
Mar 14, 2019 1.700 1.760 1.580 1.580 137,056 -0.07(-4.24%)
Mar 13, 2019 1.620 1.790 1.620 1.650 38,877 -0.10(-5.71%)
Mar 12, 2019 1.720 1.790 1.630 1.750 40,234 +0.07(+4.17%)
Mar 11, 2019 1.750 1.900 1.650 1.680 144,523 +0.03(+1.82%)
Mar 08, 2019 1.610 1.650 1.567 1.650 48,200 +0.08(+5.10%)
Mar 07, 2019 1.530 1.750 1.480 1.570 178,389 +0.04(+2.28%)
Mar 06, 2019 1.500 1.622 1.440 1.535 55,413 +0.03(+2.33%)
Mar 05, 2019 1.680 1.724 1.500 1.500 56,619 -0.17(-10.18%)
Mar 04, 2019 1.750 1.760 1.630 1.670 23,427 -0.09(-5.11%)
Mar 01, 2019 1.710 1.840 1.630 1.760 64,400 +0.04(+2.33%)
Feb 28, 2019 1.810 1.810 1.680 1.720 3,341 +0.08(+4.88%)
Feb 27, 2019 1.730 1.810 1.630 1.640 15,313 -0.04(-2.38%)
Feb 26, 2019 1.860 1.870 1.615 1.680 53,695 -0.15(-8.20%)
Feb 25, 2019 1.890 1.890 1.800 1.830 22,856 -0.06(-3.17%)
Feb 22, 2019 1.890 1.930 1.860 1.890 36,100 -0.02(-1.05%)
Feb 21, 2019 1.950 1.980 1.850 1.910 37,481 -0.02(-1.04%)
Feb 20, 2019 1.920 1.990 1.900 1.930 33,235 +0.02(+1.05%)
Feb 19, 2019 2.020 2.020 1.890 1.910 23,076 -0.02(-1.04%)
Feb 15, 2019 1.990 2.020 1.930 1.930 18,900 +0.00(+0.00%)
Feb 14, 2019 2.140 2.140 1.900 1.930 8,864 -0.02(-1.03%)
Feb 13, 2019 1.920 2.080 1.910 1.950 19,142 +0.05(+2.63%)
Feb 12, 2019 1.970 2.010 1.900 1.900 15,627 -0.04(-2.06%)
Feb 11, 2019 1.990 2.150 1.880 1.940 55,579 -0.11(-5.37%)
Feb 08, 2019 2.000 2.050 1.880 2.050 26,300 +0.05(+2.50%)
Feb 07, 2019 2.070 2.120 2.000 2.000 55,538 -0.26(-11.50%)
Feb 06, 2019 2.240 2.260 2.190 2.260 15,934 +0.05(+2.26%)
Feb 05, 2019 2.250 2.260 2.200 2.210 30,431 +0.04(+1.84%)
Feb 04, 2019 2.210 2.240 2.050 2.170 23,956 +0.01(+0.46%)
Feb 01, 2019 2.050 2.300 2.030 2.160 141,300 +0.11(+5.37%)
Jan 31, 2019 1.970 2.050 1.970 2.050 37,458 +0.08(+4.06%)
Jan 30, 2019 1.932 1.993 1.932 1.970 22,085 -0.05(-2.48%)
Jan 29, 2019 1.900 2.020 1.780 2.020 34,728 +0.12(+6.32%)
Jan 28, 2019 1.890 1.910 1.880 1.900 24,276 +0.03(+1.60%)
Jan 25, 2019 1.850 1.900 1.790 1.870 21,900 +0.04(+2.19%)
Jan 24, 2019 1.820 1.841 1.770 1.830 79,502 +0.02(+1.10%)
Jan 23, 2019 1.900 1.920 1.810 1.810 19,568 -0.04(-2.16%)
Jan 22, 2019 1.920 1.940 1.850 1.850 15,230 -0.10(-5.13%)
Jan 18, 2019 2.160 2.160 1.930 1.950 79,200 -0.15(-7.14%)
Jan 17, 2019 2.150 2.230 2.100 2.100 11,248 -0.09(-4.11%)
Jan 16, 2019 2.110 2.230 2.010 2.190 38,770 +0.08(+3.79%)
Jan 15, 2019 2.300 2.300 2.100 2.110 50,422 -0.15(-6.64%)
Jan 14, 2019 2.140 2.300 2.010 2.260 164,766 +0.11(+5.12%)
Jan 11, 2019 2.100 2.180 2.000 2.150 79,100 +0.05(+2.38%)
Jan 10, 2019 1.920 2.100 1.909 2.100 35,334 +0.16(+8.25%)
Jan 09, 2019 2.060 2.060 1.940 1.940 18,353 -0.12(-5.83%)
Jan 08, 2019 1.950 2.100 1.900 2.060 53,998 +0.15(+7.85%)
Jan 07, 2019 1.770 2.000 1.700 1.910 117,239 +0.22(+13.02%)
Jan 04, 2019 1.750 1.920 1.650 1.690 277,600 -0.12(-6.89%)
Jan 03, 2019 1.940 1.940 1.650 1.815 302,980 -0.17(-8.33%)
Jan 02, 2019 1.950 1.990 1.710 1.980 91,815 +0.10(+5.32%)
Dec 31, 2018 2.250 2.350 1.830 1.880 174,800 -0.37(-16.44%)
Dec 28, 2018 2.300 2.380 2.250 2.250 25,100 +0.00(+0.00%)
Dec 27, 2018 2.280 2.390 2.250 2.250 26,472 -0.12(-5.06%)
Dec 26, 2018 2.560 2.560 2.250 2.370 26,947 -0.27(-10.23%)
Dec 24, 2018 2.620 2.640 2.530 2.640 8,700 -0.01(-0.38%)
Dec 21, 2018 2.570 2.710 2.500 2.650 50,200 -0.14(-5.02%)
Dec 20, 2018 2.250 2.800 2.250 2.790 285,188 +0.54(+24.00%)
Dec 19, 2018 2.370 2.500 2.240 2.250 25,126 -0.15(-6.25%)
Dec 18, 2018 2.430 2.550 2.150 2.400 42,014 -0.03(-1.23%)
Dec 17, 2018 2.500 2.673 2.380 2.430 25,838 -0.07(-2.80%)
Dec 14, 2018 2.650 2.700 2.500 2.500 23,100 -0.18(-6.72%)
Dec 13, 2018 2.720 2.724 2.650 2.680 20,462 -0.07(-2.55%)
Dec 12, 2018 2.760 2.760 2.710 2.750 6,381 +0.05(+1.85%)
Dec 11, 2018 2.810 2.930 2.700 2.700 11,199 -0.06(-2.17%)
Dec 10, 2018 2.870 2.883 2.740 2.760 27,886 -0.24(-8.00%)
Dec 07, 2018 2.730 3.000 2.720 3.000 59,900 +0.27(+9.89%)
Dec 06, 2018 2.910 2.950 2.719 2.730 50,531 -0.23(-7.77%)
Dec 04, 2018 2.990 3.090 2.930 2.960 16,700 -0.06(-1.99%)
Dec 03, 2018 3.240 3.240 3.000 3.020 33,866 -0.06(-1.95%)
Nov 30, 2018 2.900 3.230 2.885 3.080 124,200 +0.13(+4.41%)
Nov 29, 2018 2.900 3.100 2.700 2.950 187,095 -0.25(-7.81%)
Nov 28, 2018 2.690 3.400 2.580 3.200 451,646 +0.54(+20.08%)
Nov 27, 2018 2.760 2.960 2.550 2.665 164,274 -0.12(-4.48%)
Nov 26, 2018 2.970 3.282 2.600 2.790 185,771 -0.31(-10.00%)
Nov 23, 2018 2.850 3.100 2.680 3.100 51,800 +0.25(+8.77%)
Nov 21, 2018 2.850 2.850 2.850 0 +0.31(+12.20%)
Nov 20, 2018 2.740 2.780 2.520 2.540 39,193 -0.25(-8.96%)
Nov 19, 2018 2.660 2.800 2.633 2.790 52,843 +0.15(+5.68%)
Nov 16, 2018 2.690 2.770 2.485 2.640 61,700 -0.19(-6.59%)
Nov 15, 2018 2.580 2.830 2.580 2.826 78,607 +0.21(+7.87%)
Nov 14, 2018 2.560 2.650 2.383 2.620 75,363 +0.08(+3.35%)
Nov 13, 2018 2.520 2.640 2.412 2.535 51,190 +0.03(+1.00%)
Nov 12, 2018 2.600 2.600 2.410 2.510 38,071 -0.13(-4.92%)
Nov 09, 2018 2.910 2.910 2.390 2.640 183,700 -0.34(-11.41%)
Nov 08, 2018 3.030 3.030 2.810 2.980 12,625 +0.12(+4.20%)
Nov 07, 2018 2.890 2.980 2.860 2.860 12,365 -0.02(-0.69%)
Nov 06, 2018 2.931 2.933 2.830 2.880 27,662 -0.05(-1.71%)
Nov 05, 2018 2.930 3.070 2.900 2.930 24,292 +0.00(+0.00%)
Nov 02, 2018 3.090 3.100 2.900 2.930 71,600 -0.12(-3.93%)
Nov 01, 2018 2.910 3.070 2.790 3.050 69,462 +0.12(+4.10%)
Oct 31, 2018 2.800 3.045 2.730 2.930 194,090 +0.18(+6.55%)
Oct 30, 2018 2.760 2.890 2.663 2.750 92,971 +0.00(+0.00%)
Oct 29, 2018 2.800 2.960 2.651 2.750 62,851 -0.05(-1.79%)
Oct 26, 2018 2.820 2.890 2.750 2.800 26,500 -0.06(-2.10%)
Oct 25, 2018 2.800 2.926 2.750 2.860 34,324 +0.03(+1.06%)
Oct 24, 2018 3.120 3.314 2.800 2.830 148,090 -0.26(-8.41%)
Oct 23, 2018 3.070 3.245 2.870 3.090 104,166 -0.05(-1.59%)
Oct 22, 2018 3.150 3.290 3.100 3.140 38,161 -0.09(-2.79%)
Oct 19, 2018 3.200 3.450 3.200 3.230 66,000 +0.01(+0.31%)
Oct 18, 2018 3.430 3.590 3.200 3.220 145,210 -0.34(-9.55%)
Oct 17, 2018 3.250 3.600 3.250 3.560 139,611 +0.36(+11.25%)
Oct 16, 2018 3.650 3.730 3.160 3.200 235,997 -0.52(-13.98%)
Oct 15, 2018 3.890 3.990 3.600 3.720 169,984 -0.16(-4.12%)
Oct 12, 2018 3.700 3.920 3.450 3.880 160,500 +0.13(+3.47%)
Oct 11, 2018 3.440 3.800 3.300 3.750 170,737 +0.10(+2.74%)
Oct 10, 2018 3.990 3.990 3.530 3.650 186,536 -0.45(-10.98%)
Oct 09, 2018 4.660 4.670 3.910 4.100 304,036 -0.80(-16.33%)
Oct 08, 2018 5.370 5.390 4.850 4.900 376,218 -0.18(-3.54%)
Oct 05, 2018 5.040 6.480 4.600 5.080 3,479,900 -0.17(-3.24%)
Oct 04, 2018 4.280 7.600 4.250 5.250 17,862,832 +2.47(+88.85%)
Oct 03, 2018 2.760 2.890 2.730 2.780 13,935 -0.02(-0.71%)
Oct 02, 2018 2.750 2.890 2.750 2.800 5,526 +0.00(+0.00%)
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.