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

Kore Group Holdings Inc (NY: KORE )

0.7017 -0.0083 (-1.17%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2024 0.8500 0.8710 0.8150 0.8390 181,158 -0.05(-5.72%)
Jan 30, 2024 0.8700 0.9000 0.8422 0.8899 26,523 -0.01(-1.12%)
Jan 29, 2024 0.9600 0.9600 0.8604 0.9000 27,383 -0.02(-2.17%)
Jan 26, 2024 0.8800 0.9314 0.8600 0.9200 28,280 +0.02(+1.87%)
Jan 25, 2024 0.9359 0.9359 0.8350 0.9031 68,704 -0.03(-3.50%)
Jan 24, 2024 0.9700 0.9700 0.9043 0.9359 74,152 +0.02(+2.23%)
Jan 23, 2024 1.040 1.040 0.9000 0.9155 458,148 -0.05(-5.62%)
Jan 22, 2024 1.000 1.030 0.9417 0.9700 138,831 -0.01(-1.02%)
Jan 19, 2024 1.020 1.050 0.9500 0.9800 48,649 +0.00(+0.00%)
Jan 18, 2024 0.9700 1.002 0.9408 0.9800 19,141 +0.01(+0.63%)
Jan 17, 2024 1.050 1.050 0.9400 0.9739 84,234 -0.06(-5.45%)
Jan 16, 2024 0.9300 1.030 0.9282 1.030 72,217 +0.07(+7.27%)
Jan 12, 2024 0.9300 0.9800 0.9110 0.9602 47,316 +0.01(+0.78%)
Jan 11, 2024 0.9800 0.9800 0.8900 0.9528 345,888 -0.02(-1.77%)
Jan 10, 2024 0.9900 1.020 0.9000 0.9700 201,778 +0.06(+6.20%)
Jan 09, 2024 1.020 1.050 0.8600 0.9134 1,604,678 -0.11(-10.45%)
Jan 08, 2024 1.060 1.110 1.020 1.020 146,588 -0.13(-11.30%)
Jan 05, 2024 1.120 1.290 0.9900 1.150 627,791 -0.07(-5.74%)
Jan 04, 2024 0.7700 1.220 0.7449 1.220 1,946,104 +0.46(+60.53%)
Jan 03, 2024 0.8000 0.8199 0.7150 0.7600 41,025 -0.06(-7.33%)
Jan 02, 2024 0.9450 0.9450 0.7600 0.8201 153,604 -0.16(-16.33%)
Dec 29, 2023 0.8000 1.290 0.7960 0.9802 1,897,582 +0.28(+40.41%)
Dec 28, 2023 0.8290 0.8500 0.6981 0.6981 123,237 -0.16(-18.43%)
Dec 27, 2023 0.8665 0.9729 0.8438 0.8558 65,378 -0.06(-6.98%)
Dec 26, 2023 0.9200 0.9600 0.7820 0.9200 57,334 +0.05(+5.75%)
Dec 22, 2023 0.9000 1.040 0.7764 0.8700 313,209 -0.05(-5.43%)
Dec 21, 2023 0.6000 0.9500 0.6000 0.9200 536,698 +0.32(+53.38%)
Dec 20, 2023 0.5200 0.6066 0.5200 0.5998 73,998 +0.06(+11.49%)
Dec 19, 2023 0.5200 0.5524 0.5200 0.5380 44,197 +0.02(+3.46%)
Dec 18, 2023 0.5300 0.5321 0.5141 0.5200 69,859 +0.00(+0.00%)
Dec 15, 2023 0.5460 0.5460 0.5200 0.5200 34,228 -0.00(-0.76%)
Dec 14, 2023 0.5500 0.5568 0.5200 0.5240 45,002 -0.02(-3.84%)
Dec 13, 2023 0.5420 0.5576 0.5200 0.5449 58,422 +0.02(+3.14%)
Dec 12, 2023 0.6501 0.6671 0.5283 0.5283 31,386 -0.00(-0.34%)
Dec 11, 2023 0.5400 0.5550 0.5050 0.5301 74,417 -0.02(-3.62%)
Dec 08, 2023 0.6000 0.6000 0.5474 0.5500 19,857 -0.03(-5.50%)
Dec 07, 2023 0.5600 0.5982 0.5350 0.5820 26,993 +0.03(+5.19%)
Dec 06, 2023 0.5157 0.7275 0.5109 0.5533 95,556 +0.02(+3.34%)
Dec 05, 2023 0.6000 0.6476 0.5011 0.5354 45,851 -0.04(-7.55%)
Dec 04, 2023 0.5673 0.6738 0.5395 0.5791 98,209 +0.03(+5.25%)
Dec 01, 2023 0.4865 0.5645 0.4865 0.5502 55,319 +0.05(+9.71%)
Nov 30, 2023 0.5251 0.5500 0.4813 0.5015 133,384 -0.04(-7.98%)
Nov 29, 2023 0.5581 0.6080 0.5260 0.5450 135,836 -0.03(-5.61%)
Nov 28, 2023 0.5700 0.6099 0.5600 0.5774 37,047 +0.02(+4.15%)
Nov 27, 2023 0.6177 0.6676 0.5500 0.5544 188,409 -0.08(-13.01%)
Nov 24, 2023 0.6400 0.6479 0.6200 0.6373 22,541 +0.03(+4.56%)
Nov 22, 2023 0.5820 0.6242 0.5699 0.6095 92,571 +0.01(+1.58%)
Nov 21, 2023 0.6900 0.7000 0.6000 0.6000 100,579 -0.05(-8.12%)
Nov 20, 2023 0.7000 0.7400 0.6202 0.6530 60,262 -0.09(-12.42%)
Nov 17, 2023 0.7000 0.8540 0.6900 0.7456 203,198 +0.05(+6.64%)
Nov 16, 2023 0.4500 1.060 0.4400 0.6992 1,571,266 +0.26(+58.87%)
Nov 15, 2023 0.6600 0.7300 0.4200 0.4401 239,826 -0.06(-12.75%)
Nov 14, 2023 0.5000 0.6475 0.4800 0.5044 217,738 +0.02(+5.08%)
Nov 13, 2023 0.3600 0.5500 0.3532 0.4800 538,405 +0.12(+33.33%)
Nov 10, 2023 0.5500 0.6000 0.3200 0.3600 658,273 -0.06(-14.69%)
Nov 09, 2023 0.4772 0.4772 0.4200 0.4220 16,199 -0.03(-7.25%)
Nov 08, 2023 0.4793 0.4793 0.4000 0.4550 16,291 -0.01(-1.26%)
Nov 07, 2023 0.5000 0.5132 0.4510 0.4608 20,638 +0.01(+1.48%)
Nov 06, 2023 0.4541 0.4941 0.4400 0.4541 15,441 -0.02(-3.38%)
Nov 03, 2023 0.5010 0.5010 0.4700 0.4700 17,361 -0.00(-0.91%)
Nov 02, 2023 0.4627 0.5000 0.4200 0.4743 15,008 -0.01(-1.19%)
Nov 01, 2023 0.5090 0.5090 0.4400 0.4800 21,685 -0.01(-2.04%)
Oct 31, 2023 0.4900 0.4940 0.4546 0.4900 9,045 +0.03(+7.22%)
Oct 30, 2023 0.4760 0.4880 0.4150 0.4570 62,446 -0.04(-7.49%)
Oct 27, 2023 0.4900 0.5000 0.4516 0.4940 7,765 -0.01(-2.66%)
Oct 26, 2023 0.5000 0.5400 0.4700 0.5075 26,724 -0.01(-1.49%)
Oct 25, 2023 0.5580 0.5580 0.5001 0.5152 4,369 +0.00(+0.02%)
Oct 24, 2023 0.5300 0.5300 0.5000 0.5151 5,470 -0.01(-2.81%)
Oct 23, 2023 0.5800 0.5754 0.5112 0.5300 10,831 -0.03(-4.50%)
Oct 20, 2023 0.5743 0.5743 0.5190 0.5550 18,639 -0.00(-0.32%)
Oct 19, 2023 0.5500 0.5849 0.5500 0.5568 4,558 -0.00(-0.62%)
Oct 18, 2023 0.5850 0.5850 0.5504 0.5603 33,680 -0.00(-0.81%)
Oct 17, 2023 0.5700 0.5885 0.5580 0.5649 37,296 -0.01(-0.89%)
Oct 16, 2023 0.5712 0.6495 0.5700 0.5700 35,150 -0.01(-1.72%)
Oct 13, 2023 0.5800 0.6294 0.5712 0.5800 18,306 -0.01(-2.49%)
Oct 12, 2023 0.6300 0.6300 0.5750 0.5948 15,150 -0.04(-5.59%)
Oct 11, 2023 0.6100 0.6500 0.6000 0.6300 14,839 -0.01(-0.87%)
Oct 10, 2023 0.5915 0.6500 0.5801 0.6355 18,371 +0.06(+9.57%)
Oct 09, 2023 0.5600 0.5978 0.5581 0.5800 13,366 +0.00(+0.83%)
Oct 06, 2023 0.5740 0.5990 0.5500 0.5752 10,279 +0.02(+3.16%)
Oct 05, 2023 0.5900 0.6000 0.5576 0.5576 17,557 -0.00(-0.43%)
Oct 04, 2023 0.6000 0.6000 0.5600 0.5600 12,959 -0.00(-0.02%)
Oct 03, 2023 0.5990 0.6230 0.5601 0.5601 18,439 -0.03(-5.24%)
Oct 02, 2023 0.5811 0.6050 0.5500 0.5911 21,352 -0.01(-2.30%)
Sep 29, 2023 0.7087 0.7087 0.5721 0.6050 53,112 +0.00(+0.80%)
Sep 28, 2023 0.6300 0.7000 0.6000 0.6002 66,624 -0.03(-4.73%)
Sep 27, 2023 0.5900 0.6323 0.5520 0.6300 28,846 +0.05(+9.03%)
Sep 26, 2023 0.6500 0.6500 0.5248 0.5778 33,145 -0.02(-3.70%)
Sep 25, 2023 0.6600 0.6350 0.6000 0.6000 31,520 -0.01(-2.31%)
Sep 22, 2023 0.6300 0.6500 0.5800 0.6142 148,241 -0.02(-2.52%)
Sep 21, 2023 0.5880 0.6546 0.5684 0.6301 92,043 +0.05(+8.45%)
Sep 20, 2023 0.6000 0.6316 0.5810 0.5810 24,160 -0.02(-2.63%)
Sep 19, 2023 0.6100 0.6252 0.5901 0.5967 9,375 +0.00(+0.22%)
Sep 18, 2023 0.6872 0.7300 0.5943 0.5954 190,798 -0.11(-15.10%)
Sep 15, 2023 0.6370 0.7200 0.6156 0.7013 316,239 +0.04(+6.58%)
Sep 14, 2023 0.7182 0.7446 0.6580 0.6580 15,931 -0.00(-0.65%)
Sep 13, 2023 0.7000 0.7290 0.6000 0.6623 92,863 -0.06(-8.01%)
Sep 12, 2023 0.6800 0.8499 0.6790 0.7200 101,475 +0.02(+2.86%)
Sep 11, 2023 0.6800 0.8000 0.6673 0.7000 107,920 +0.07(+11.64%)
Sep 08, 2023 0.6600 0.6619 0.5550 0.6270 150,696 -0.02(-3.54%)
Sep 07, 2023 0.6700 0.7000 0.6200 0.6500 33,882 -0.01(-0.81%)
Sep 06, 2023 0.7067 0.7279 0.6005 0.6553 58,428 -0.07(-9.14%)
Sep 05, 2023 0.7700 0.7800 0.6983 0.7212 20,523 +0.01(+1.59%)
Sep 01, 2023 0.7000 0.7506 0.6910 0.7099 22,211 -0.00(-0.01%)
Aug 31, 2023 0.7400 0.7800 0.6950 0.7100 13,892 -0.00(-0.56%)
Aug 30, 2023 0.7200 0.7283 0.6850 0.7140 48,948 +0.01(+1.85%)
Aug 29, 2023 0.7000 0.7331 0.6801 0.7010 19,541 +0.00(+0.29%)
Aug 28, 2023 0.7000 0.7210 0.6900 0.6990 48,325 -0.01(-1.78%)
Aug 25, 2023 0.7340 0.7341 0.6900 0.7117 23,051 -0.05(-6.11%)
Aug 24, 2023 0.7600 0.7600 0.7340 0.7580 8,122 +0.02(+2.43%)
Aug 23, 2023 0.7500 0.7591 0.7340 0.7400 15,738 +0.00(+0.00%)
Aug 22, 2023 0.7500 0.7541 0.7340 0.7400 31,621 +0.01(+0.72%)
Aug 21, 2023 0.7800 0.8589 0.7100 0.7347 57,527 -0.05(-5.86%)
Aug 18, 2023 0.7700 0.8133 0.7500 0.7804 11,812 +0.03(+3.52%)
Aug 17, 2023 0.7530 0.7881 0.7500 0.7539 48,092 -0.01(-0.67%)
Aug 16, 2023 0.7614 0.8212 0.7500 0.7590 120,523 -0.03(-3.31%)
Aug 15, 2023 0.7768 0.8293 0.7640 0.7850 82,095 -0.02(-1.88%)
Aug 14, 2023 0.9000 0.9700 0.7692 0.8000 131,810 -0.10(-11.41%)
Aug 11, 2023 0.9010 1.010 0.8600 0.9030 218,730 +0.13(+17.27%)
Aug 10, 2023 1.080 1.110 0.6860 0.7700 314,360 -0.33(-30.00%)
Aug 09, 2023 1.160 1.170 1.060 1.100 177,755 -0.01(-0.90%)
Aug 08, 2023 1.150 1.220 1.090 1.110 136,186 -0.06(-5.13%)
Aug 07, 2023 1.200 1.200 1.062 1.170 241,440 -0.03(-2.50%)
Aug 04, 2023 1.250 1.250 1.160 1.200 27,691 -0.05(-4.00%)
Aug 03, 2023 1.250 1.260 1.200 1.250 22,492 +0.00(+0.00%)
Aug 02, 2023 1.260 1.280 1.210 1.250 23,070 +0.00(+0.00%)
Aug 01, 2023 1.250 1.290 1.200 1.250 45,852 +0.00(+0.00%)
Jul 31, 2023 1.230 1.280 1.230 1.250 37,644 -0.01(-0.79%)
Jul 28, 2023 1.260 1.260 1.232 1.260 19,343 +0.03(+2.44%)
Jul 27, 2023 1.280 1.280 1.230 1.230 41,795 -0.02(-1.60%)
Jul 26, 2023 1.210 1.310 1.210 1.250 37,297 +0.00(+0.00%)
Jul 25, 2023 1.230 1.310 1.220 1.250 126,030 +0.01(+0.81%)
Jul 24, 2023 1.270 1.340 1.235 1.240 13,754 -0.01(-0.80%)
Jul 21, 2023 1.260 1.290 1.230 1.250 16,900 -0.01(-0.79%)
Jul 20, 2023 1.340 1.399 1.212 1.260 191,816 -0.11(-8.03%)
Jul 19, 2023 1.350 1.450 1.350 1.370 90,433 +0.02(+1.48%)
Jul 18, 2023 1.350 1.420 1.330 1.350 178,014 +0.00(+0.00%)
Jul 17, 2023 1.490 1.490 1.290 1.350 267,431 -0.10(-6.90%)
Jul 14, 2023 1.480 1.570 1.440 1.450 137,880 -0.05(-3.33%)
Jul 13, 2023 1.410 1.590 1.380 1.500 370,096 +0.09(+6.38%)
Jul 12, 2023 1.320 1.450 1.300 1.410 154,726 +0.11(+8.46%)
Jul 11, 2023 1.250 1.300 1.230 1.300 110,604 +0.03(+2.36%)
Jul 10, 2023 1.300 1.300 1.200 1.270 338,629 +0.02(+1.60%)
Jul 07, 2023 1.250 1.280 1.239 1.250 125,823 +0.00(+0.00%)
Jul 06, 2023 1.210 1.250 1.150 1.250 206,942 +0.05(+4.17%)
Jul 05, 2023 1.300 1.300 1.200 1.200 212,156 -0.10(-7.69%)
Jul 03, 2023 1.290 1.305 1.250 1.300 46,155 +0.08(+6.56%)
Jun 30, 2023 1.360 1.450 1.220 1.220 124,242 -0.15(-10.95%)
Jun 29, 2023 1.390 1.405 1.355 1.370 134,037 -0.03(-2.14%)
Jun 28, 2023 1.350 1.400 1.350 1.400 87,472 +0.01(+0.72%)
Jun 27, 2023 1.410 1.450 1.340 1.390 209,275 +0.02(+1.46%)
Jun 26, 2023 1.300 1.455 1.260 1.370 466,342 +0.08(+6.20%)
Jun 23, 2023 1.270 1.310 1.240 1.290 4,079,050 +0.00(+0.00%)
Jun 22, 2023 1.200 1.320 1.145 1.290 266,915 +0.15(+13.16%)
Jun 21, 2023 1.180 1.210 1.130 1.140 220,157 -0.07(-5.79%)
Jun 20, 2023 1.410 1.410 1.210 1.210 241,558 -0.12(-9.02%)
Jun 16, 2023 1.370 1.380 1.250 1.330 199,205 +0.03(+2.31%)
Jun 15, 2023 1.380 1.390 1.270 1.300 141,989 -0.04(-2.99%)
Jun 14, 2023 1.360 1.395 1.260 1.340 227,238 -0.03(-2.19%)
Jun 13, 2023 1.350 1.410 1.320 1.370 82,832 +0.04(+3.01%)
Jun 12, 2023 1.430 1.430 1.220 1.330 206,603 -0.04(-2.92%)
Jun 09, 2023 1.450 1.450 1.340 1.370 158,398 -0.08(-5.52%)
Jun 08, 2023 1.420 1.470 1.370 1.450 110,235 -0.01(-0.68%)
Jun 07, 2023 1.490 1.580 1.450 1.460 207,691 +0.03(+2.10%)
Jun 06, 2023 1.500 1.500 1.400 1.430 178,829 -0.04(-2.72%)
Jun 05, 2023 1.549 1.580 1.450 1.470 218,702 -0.05(-3.29%)
Jun 02, 2023 1.540 1.580 1.360 1.520 99,808 +0.05(+3.40%)
Jun 01, 2023 1.590 1.590 1.460 1.470 127,106 -0.11(-6.96%)
May 31, 2023 1.630 1.630 1.520 1.580 61,265 -0.01(-0.63%)
May 30, 2023 1.560 1.610 1.510 1.590 149,669 +0.04(+2.58%)
May 26, 2023 1.630 1.642 1.500 1.550 132,187 -0.06(-3.73%)
May 25, 2023 1.750 1.750 1.590 1.610 125,871 -0.10(-5.85%)
May 24, 2023 1.670 1.730 1.630 1.710 81,353 +0.01(+0.59%)
May 23, 2023 1.700 1.760 0.1200 1.700 175,606 +0.03(+1.80%)
May 22, 2023 1.630 1.685 1.590 1.670 135,594 +0.05(+3.09%)
May 19, 2023 1.640 1.660 1.580 1.620 139,697 -0.04(-2.41%)
May 18, 2023 1.470 1.690 1.400 1.660 469,004 +0.19(+12.93%)
May 17, 2023 1.400 1.483 1.330 1.470 87,227 +0.10(+7.30%)
May 16, 2023 1.330 1.390 1.320 1.370 137,701 -0.05(-3.52%)
May 15, 2023 1.190 1.430 1.160 1.420 426,437 +0.24(+20.34%)
May 12, 2023 1.150 1.190 1.110 1.180 118,315 +0.07(+6.31%)
May 11, 2023 1.130 1.170 1.090 1.110 50,346 -0.06(-5.13%)
May 10, 2023 1.160 1.180 1.095 1.170 168,619 -0.01(-0.85%)
May 09, 2023 1.130 1.190 1.100 1.180 134,956 +0.02(+1.72%)
May 08, 2023 1.200 1.250 1.105 1.160 289,904 +0.01(+0.87%)
May 05, 2023 1.160 1.250 1.150 1.150 220,741 -0.10(-8.00%)
May 04, 2023 1.230 1.270 1.160 1.250 1,746,735 +0.11(+9.65%)
May 03, 2023 1.120 1.250 1.120 1.140 80,193 +0.03(+2.70%)
May 02, 2023 1.200 1.250 1.070 1.110 113,708 -0.06(-5.13%)
May 01, 2023 1.210 1.250 1.170 1.170 38,574 -0.05(-4.10%)
Apr 28, 2023 1.210 1.230 1.185 1.220 25,769 +0.04(+3.39%)
Apr 27, 2023 1.200 1.250 1.120 1.180 77,681 +0.01(+0.85%)
Apr 26, 2023 1.230 1.230 1.150 1.170 35,418 -0.04(-3.31%)
Apr 25, 2023 1.250 1.250 1.170 1.210 43,111 -0.03(-2.42%)
Apr 24, 2023 1.240 1.310 1.220 1.240 45,955 -0.02(-1.59%)
Apr 21, 2023 1.220 1.290 1.190 1.260 60,442 +0.02(+1.61%)
Apr 20, 2023 1.250 1.250 1.130 1.240 62,080 +0.03(+2.48%)
Apr 19, 2023 1.220 1.230 1.160 1.210 69,474 +0.01(+0.83%)
Apr 18, 2023 1.200 1.220 1.120 1.200 47,531 +0.02(+1.69%)
Apr 17, 2023 1.100 1.200 1.100 1.180 84,941 +0.06(+5.36%)
Apr 14, 2023 1.175 1.175 1.100 1.120 49,876 -0.02(-1.75%)
Apr 13, 2023 1.160 1.179 1.140 1.140 46,920 -0.01(-0.87%)
Apr 12, 2023 1.220 1.250 1.100 1.150 113,413 -0.07(-5.74%)
Apr 11, 2023 1.220 1.240 1.180 1.220 34,166 -0.02(-1.61%)
Apr 10, 2023 1.230 1.250 1.180 1.240 67,116 +0.01(+0.81%)
Apr 06, 2023 1.220 1.250 1.179 1.230 45,047 +0.04(+3.36%)
Apr 05, 2023 1.200 1.210 1.130 1.190 58,392 +0.00(+0.00%)
Apr 04, 2023 1.180 1.210 1.140 1.190 70,144 -0.01(-0.83%)
Apr 03, 2023 1.200 1.230 1.160 1.200 56,835 -0.02(-1.64%)
Mar 31, 2023 1.190 1.230 1.130 1.220 208,468 +0.02(+1.67%)
Mar 30, 2023 1.300 1.315 1.190 1.200 129,666 -0.10(-7.69%)
Mar 29, 2023 1.370 1.370 1.235 1.300 257,942 +0.01(+0.78%)
Mar 28, 2023 1.330 1.375 1.060 1.290 699,839 +0.04(+3.20%)
Mar 27, 2023 1.460 1.620 1.240 1.250 450,474 +0.01(+0.81%)
Mar 24, 2023 1.240 1.270 1.200 1.240 119,356 -0.01(-0.80%)
Mar 23, 2023 1.270 1.315 1.210 1.250 84,490 -0.03(-2.34%)
Mar 22, 2023 1.470 1.470 1.270 1.280 59,798 -0.16(-11.11%)
Mar 21, 2023 1.260 1.480 1.220 1.440 200,997 +0.19(+15.20%)
Mar 20, 2023 1.360 1.410 1.240 1.250 137,051 -0.15(-10.71%)
Mar 17, 2023 1.400 1.490 1.350 1.400 213,189 -0.01(-0.71%)
Mar 16, 2023 1.360 1.420 1.355 1.410 46,637 +0.05(+3.68%)
Mar 15, 2023 1.400 1.450 1.280 1.360 93,369 -0.07(-4.90%)
Mar 14, 2023 1.370 1.480 1.350 1.430 70,592 +0.14(+10.85%)
Mar 13, 2023 1.290 1.330 1.240 1.290 51,998 -0.04(-3.01%)
Mar 10, 2023 1.460 1.460 1.305 1.330 82,379 -0.11(-7.64%)
Mar 09, 2023 1.570 1.580 1.420 1.440 260,253 -0.15(-9.43%)
Mar 08, 2023 1.600 1.650 1.520 1.590 80,854 -0.01(-0.63%)
Mar 07, 2023 1.640 1.715 1.580 1.600 28,391 -0.01(-0.62%)
Mar 06, 2023 1.640 1.650 1.600 1.610 24,004 +0.00(+0.00%)
Mar 03, 2023 1.725 1.725 1.600 1.610 36,081 -0.05(-3.01%)
Mar 02, 2023 1.690 1.727 1.610 1.660 26,393 -0.06(-3.49%)
Mar 01, 2023 1.720 1.746 1.690 1.720 20,772 +0.00(+0.00%)
Feb 28, 2023 1.860 1.910 1.650 1.720 58,152 -0.13(-7.03%)
Feb 27, 2023 1.840 1.870 1.740 1.850 37,389 -0.01(-0.54%)
Feb 24, 2023 1.910 1.910 1.800 1.860 44,044 -0.11(-5.58%)
Feb 23, 2023 1.940 2.000 1.870 1.970 42,077 +0.03(+1.55%)
Feb 22, 2023 2.000 2.020 1.930 1.940 46,270 -0.02(-1.02%)
Feb 21, 2023 2.010 2.010 1.940 1.960 75,295 -0.06(-2.97%)
Feb 17, 2023 1.970 2.030 1.945 2.020 43,843 +0.08(+4.12%)
Feb 16, 2023 1.910 1.970 1.870 1.940 35,512 +0.00(+0.00%)
Feb 15, 2023 1.850 1.960 1.810 1.940 48,114 +0.08(+4.30%)
Feb 14, 2023 1.830 1.880 1.760 1.860 32,665 +0.03(+1.64%)
Feb 13, 2023 1.720 1.855 1.720 1.830 54,777 +0.09(+5.17%)
Feb 10, 2023 1.860 1.880 1.720 1.740 69,636 -0.06(-3.33%)
Feb 09, 2023 1.860 1.942 1.790 1.800 57,375 -0.06(-3.23%)
Feb 08, 2023 2.040 2.070 1.850 1.860 136,673 -0.21(-10.14%)
Feb 07, 2023 2.210 2.220 2.040 2.070 88,123 -0.10(-4.61%)
Feb 06, 2023 2.220 2.260 2.130 2.170 500,125 -0.07(-3.13%)
Feb 03, 2023 2.450 2.490 2.140 2.240 295,790 -0.21(-8.57%)
Feb 02, 2023 2.520 2.560 2.330 2.450 216,754 -0.05(-2.00%)
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.