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

On24 Inc (NY: ONTF )

6.160 -0.110 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 9.519 9.756 9.349 9.386 377,488 -0.14(-1.48%)
Apr 28, 2022 9.504 9.619 9.341 9.526 369,895 +0.10(+1.10%)
Apr 27, 2022 9.482 9.734 9.386 9.423 379,012 -0.14(-1.47%)
Apr 26, 2022 9.689 9.838 9.467 9.564 353,870 -0.23(-2.34%)
Apr 25, 2022 9.823 9.927 9.734 9.793 295,087 -0.11(-1.12%)
Apr 22, 2022 10.19 10.34 9.734 9.904 400,122 -0.27(-2.62%)
Apr 21, 2022 10.22 10.42 10.08 10.17 357,947 +0.17(+1.70%)
Apr 20, 2022 10.16 10.23 9.952 10.00 381,348 -0.12(-1.17%)
Apr 19, 2022 9.964 10.20 9.882 10.12 378,420 +0.06(+0.59%)
Apr 18, 2022 10.04 10.22 9.978 10.06 355,670 +0.01(+0.15%)
Apr 14, 2022 10.02 10.11 9.867 10.04 218,838 +0.06(+0.59%)
Apr 13, 2022 9.852 10.06 9.771 9.986 396,669 +0.08(+0.82%)
Apr 12, 2022 10.03 10.25 9.860 9.904 269,981 +0.01(+0.07%)
Apr 11, 2022 9.852 10.04 9.704 9.897 418,966 -0.10(-0.96%)
Apr 08, 2022 10.15 10.16 9.927 9.993 1,070,395 -0.21(-2.10%)
Apr 07, 2022 9.593 10.28 9.541 10.21 1,009,900 +0.63(+6.57%)
Apr 06, 2022 9.519 9.638 9.238 9.578 1,063,298 -0.13(-1.30%)
Apr 05, 2022 9.764 9.978 9.667 9.704 1,533,618 -0.06(-0.61%)
Apr 04, 2022 9.519 9.956 9.519 9.764 3,018,042 +0.30(+3.21%)
Apr 01, 2022 9.786 9.838 9.430 9.460 335,688 -0.28(-2.89%)
Mar 31, 2022 9.882 9.897 9.645 9.741 465,884 -0.16(-1.65%)
Mar 30, 2022 10.27 10.36 9.808 9.904 445,489 -0.40(-3.88%)
Mar 29, 2022 10.25 10.50 10.24 10.30 1,688,051 +0.22(+2.20%)
Mar 28, 2022 10.23 10.43 9.875 10.08 339,851 -0.16(-1.52%)
Mar 25, 2022 10.49 10.51 10.19 10.24 428,901 -0.20(-1.92%)
Mar 24, 2022 10.54 10.56 10.30 10.44 702,707 -0.02(-0.21%)
Mar 23, 2022 10.54 10.59 10.29 10.46 289,996 -0.13(-1.19%)
Mar 22, 2022 10.54 10.85 10.54 10.59 362,157 +0.11(+1.06%)
Mar 21, 2022 10.70 10.84 10.42 10.47 351,949 -0.24(-2.28%)
Mar 18, 2022 10.13 10.82 10.09 10.72 734,157 +0.56(+5.47%)
Mar 17, 2022 9.712 10.23 9.675 10.16 398,269 +0.33(+3.31%)
Mar 16, 2022 9.134 9.838 9.134 9.838 458,123 +0.87(+9.75%)
Mar 15, 2022 8.912 9.201 8.897 8.963 494,822 +0.04(+0.41%)
Mar 14, 2022 9.208 9.386 8.823 8.926 958,356 -0.21(-2.35%)
Mar 11, 2022 9.512 9.608 9.141 9.141 336,605 -0.37(-3.89%)
Mar 10, 2022 9.475 9.289 9.512 686,473 -0.16(-1.61%)
Mar 09, 2022 9.519 9.823 9.489 9.667 562,368 +0.28(+3.00%)
Mar 08, 2022 9.282 9.652 9.030 9.386 704,949 -0.05(-0.55%)
Mar 07, 2022 9.430 9.689 9.319 9.438 829,948 -0.13(-1.32%)
Mar 04, 2022 9.549 9.815 9.326 9.564 687,074 -0.12(-1.22%)
Mar 03, 2022 10.01 10.01 9.508 9.682 849,134 -0.20(-2.02%)
Mar 02, 2022 10.07 10.38 9.256 9.882 1,369,535 -0.24(-2.41%)
Mar 01, 2022 9.230 10.35 8.297 10.13 2,141,064 -1.43(-12.37%)
Feb 28, 2022 11.21 11.59 11.15 11.56 389,713 +0.36(+3.17%)
Feb 25, 2022 11.36 11.22 11.05 11.20 452,356 -0.17(-1.50%)
Feb 24, 2022 10.42 11.45 10.39 11.37 670,470 +0.64(+5.93%)
Feb 23, 2022 11.21 11.23 10.72 10.73 326,889 -0.36(-3.27%)
Feb 22, 2022 11.02 11.29 11.01 11.10 375,233 -0.02(-0.20%)
Feb 18, 2022 11.12 0 -0.08(-0.73%)
Feb 17, 2022 11.71 11.73 11.12 11.20 195,897 -0.66(-5.56%)
Feb 16, 2022 11.90 11.90 11.48 11.86 304,092 -0.16(-1.35%)
Feb 15, 2022 11.91 12.08 11.79 12.02 303,183 +0.23(+1.95%)
Feb 14, 2022 11.52 12.12 11.52 11.79 274,010 +0.16(+1.34%)
Feb 11, 2022 11.90 12.09 11.52 11.64 230,643 -0.21(-1.75%)
Feb 10, 2022 11.66 12.17 11.53 11.85 364,609 -0.01(-0.13%)
Feb 09, 2022 12.11 12.17 11.79 11.86 327,823 -0.05(-0.43%)
Feb 08, 2022 11.73 11.91 11.56 11.91 251,915 +0.16(+1.32%)
Feb 07, 2022 11.89 12.27 11.71 11.76 285,544 -0.17(-1.43%)
Feb 04, 2022 11.38 12.05 11.33 11.93 341,531 +0.52(+4.55%)
Feb 03, 2022 11.59 11.36 11.41 256,900 -0.44(-3.75%)
Feb 02, 2022 12.42 12.47 11.75 11.85 399,194 -0.48(-3.90%)
Feb 01, 2022 12.26 12.42 11.98 12.33 542,351 +0.14(+1.15%)
Jan 31, 2022 11.64 12.19 12.19 419,681 +0.53(+4.57%)
Jan 28, 2022 11.37 11.67 11.07 11.66 368,490 +0.30(+2.68%)
Jan 27, 2022 11.69 11.79 11.18 11.36 576,113 -0.20(-1.73%)
Jan 26, 2022 11.82 12.10 11.46 11.56 509,515 -0.12(-1.02%)
Jan 25, 2022 11.86 11.87 11.47 11.67 518,519 -0.36(-3.02%)
Jan 24, 2022 11.48 12.10 11.30 12.04 605,186 +0.36(+3.11%)
Jan 21, 2022 11.79 12.06 11.62 11.67 582,057 -0.21(-1.81%)
Jan 20, 2022 12.00 12.45 11.76 11.89 305,450 +0.02(+0.19%)
Jan 19, 2022 11.97 12.20 11.57 11.87 600,148 -0.10(-0.80%)
Jan 18, 2022 12.19 12.48 11.93 11.96 622,695 -0.36(-2.94%)
Jan 14, 2022 12.33 0 +0.00(+0.00%)
Jan 13, 2022 12.42 12.76 12.29 12.33 572,019 -0.09(-0.72%)
Jan 12, 2022 13.09 13.11 12.37 12.42 369,722 -0.56(-4.28%)
Jan 11, 2022 12.55 13.09 12.42 12.97 478,449 +0.47(+3.79%)
Jan 10, 2022 12.10 12.50 11.89 12.50 393,077 +0.26(+2.12%)
Jan 07, 2022 12.44 12.87 12.13 12.24 292,862 -0.17(-1.37%)
Jan 06, 2022 12.22 12.63 11.94 12.41 485,798 +0.19(+1.52%)
Jan 05, 2022 12.56 12.81 12.18 12.22 675,545 -0.33(-2.60%)
Jan 04, 2022 12.90 12.93 12.27 12.55 509,793 -0.36(-2.76%)
Jan 03, 2022 12.96 13.10 12.67 12.90 335,064 +0.05(+0.40%)
Dec 31, 2021 12.84 13.16 12.71 12.85 826,543 -0.03(-0.23%)
Dec 30, 2021 12.30 13.01 12.22 12.88 433,333 +0.56(+4.51%)
Dec 29, 2021 12.45 12.50 12.00 12.33 827,672 -0.28(-2.23%)
Dec 28, 2021 12.73 12.85 12.44 12.61 917,590 -0.21(-1.62%)
Dec 27, 2021 13.27 13.30 12.73 12.82 675,738 -0.44(-3.35%)
Dec 23, 2021 12.82 13.32 12.61 13.26 544,178 +0.45(+3.53%)
Dec 22, 2021 12.80 13.09 12.68 12.81 354,922 -0.05(-0.40%)
Dec 21, 2021 12.65 13.00 12.49 12.86 841,679 +0.39(+3.09%)
Dec 20, 2021 12.33 12.67 12.07 12.47 610,202 -0.10(-0.82%)
Dec 17, 2021 12.25 12.62 12.10 12.58 1,053,991 +0.27(+2.23%)
Dec 16, 2021 12.75 12.84 12.14 12.30 727,887 -0.36(-2.87%)
Dec 15, 2021 12.19 12.79 11.99 12.67 737,404 +0.45(+3.70%)
Dec 14, 2021 12.39 12.65 12.02 12.22 1,146,409 -0.34(-2.71%)
Dec 13, 2021 12.37 12.78 12.35 12.56 538,396 +0.13(+1.01%)
Dec 10, 2021 12.51 12.96 12.30 12.43 906,715 -0.08(-0.65%)
Dec 09, 2021 12.59 12.78 12.38 12.51 1,096,907 -0.06(-0.47%)
Dec 08, 2021 12.25 12.78 12.07 12.57 854,117 +0.33(+2.72%)
Dec 07, 2021 12.08 12.43 12.07 12.24 992,524 +0.45(+3.83%)
Dec 06, 2021 11.60 11.92 11.30 11.79 766,695 +0.07(+0.63%)
Dec 03, 2021 11.96 12.03 11.34 11.71 645,345 -0.24(-1.98%)
Dec 02, 2021 11.70 12.44 11.70 11.95 1,776,753 +0.69(+6.12%)
Dec 01, 2021 11.78 12.05 11.16 11.26 1,256,109 -0.47(-4.04%)
Nov 30, 2021 11.62 11.92 11.33 11.73 1,735,420 +0.10(+0.89%)
Nov 29, 2021 12.02 12.08 11.58 11.63 1,391,363 -0.24(-2.06%)
Nov 26, 2021 11.58 12.07 11.58 11.87 652,668 +0.06(+0.50%)
Nov 24, 2021 11.61 11.89 11.49 11.82 1,019,772 +0.15(+1.27%)
Nov 23, 2021 11.52 11.68 11.39 11.67 1,401,686 +0.04(+0.32%)
Nov 22, 2021 12.21 12.24 11.50 11.63 1,323,940 -0.57(-4.68%)
Nov 19, 2021 12.35 12.58 11.89 12.20 1,573,593 -0.29(-2.31%)
Nov 18, 2021 12.79 12.87 12.45 12.49 1,278,949 -0.32(-2.49%)
Nov 17, 2021 12.72 13.39 12.67 12.81 2,017,119 +0.36(+2.86%)
Nov 16, 2021 12.15 12.65 12.15 12.45 913,644 +0.21(+1.76%)
Nov 15, 2021 12.36 12.44 12.05 12.24 1,197,175 -0.16(-1.31%)
Nov 12, 2021 12.59 12.80 12.37 12.40 650,169 -0.12(-0.95%)
Nov 11, 2021 13.05 13.06 12.44 12.52 1,487,783 -0.41(-3.21%)
Nov 10, 2021 13.38 12.93 2,836,145 -0.44(-3.27%)
Nov 09, 2021 13.15 13.56 12.76 13.37 2,057,661 +0.21(+1.63%)
Nov 08, 2021 13.25 13.49 13.10 13.16 822,165 -0.09(-0.67%)
Nov 05, 2021 13.70 13.97 13.07 13.25 1,206,130 -0.45(-3.30%)
Nov 04, 2021 14.02 14.04 13.22 13.70 2,072,504 -0.27(-1.96%)
Nov 03, 2021 14.01 14.13 13.90 13.97 533,427 -0.10(-0.74%)
Nov 02, 2021 14.09 14.11 13.82 14.07 882,670 -0.02(-0.16%)
Nov 01, 2021 14.22 14.69 14.07 14.10 1,014,745 -0.07(-0.52%)
Oct 29, 2021 14.12 14.39 14.10 14.17 1,275,992 +0.01(+0.10%)
Oct 28, 2021 14.36 14.36 14.10 14.16 631,790 -0.13(-0.93%)
Oct 27, 2021 14.82 14.82 14.28 14.29 1,258,492 -0.59(-3.98%)
Oct 26, 2021 15.02 14.88 14.88 922,062 -0.32(-2.10%)
Oct 25, 2021 14.99 15.22 14.84 15.20 858,519 +0.26(+1.74%)
Oct 22, 2021 15.18 15.19 14.77 14.94 396,036 -0.33(-2.18%)
Oct 21, 2021 14.90 15.33 14.85 15.28 579,135 +0.38(+2.54%)
Oct 20, 2021 14.87 14.92 14.71 14.90 626,161 -0.04(-0.30%)
Oct 19, 2021 15.02 15.06 14.82 14.94 657,620 +0.01(+0.05%)
Oct 18, 2021 14.82 15.08 14.73 14.93 544,266 +0.04(+0.30%)
Oct 15, 2021 15.08 15.08 14.76 14.89 435,644 +0.01(+0.05%)
Oct 14, 2021 14.97 15.05 14.78 14.88 831,203 +0.02(+0.15%)
Oct 13, 2021 14.39 14.99 14.35 14.86 631,465 +0.59(+4.15%)
Oct 12, 2021 14.25 14.32 13.99 14.27 773,933 +0.13(+0.89%)
Oct 11, 2021 14.01 14.59 13.85 14.14 1,583,059 +0.10(+0.69%)
Oct 08, 2021 14.13 14.25 14.01 14.05 370,845 -0.06(-0.42%)
Oct 07, 2021 14.28 14.48 14.07 14.10 518,581 -0.04(-0.31%)
Oct 06, 2021 14.07 14.30 14.04 14.15 679,247 -0.01(-0.05%)
Oct 05, 2021 14.06 14.46 13.96 14.16 499,871 +0.10(+0.74%)
Oct 04, 2021 14.70 14.79 13.97 14.05 835,461 -0.73(-4.96%)
Oct 01, 2021 14.52 14.93 14.27 14.79 837,947 +0.01(+0.10%)
Sep 30, 2021 14.08 14.82 14.08 14.77 773,860 +0.70(+4.95%)
Sep 29, 2021 14.36 14.53 13.98 14.07 510,439 -0.16(-1.09%)
Sep 28, 2021 14.53 14.55 14.17 14.23 571,839 -0.35(-2.39%)
Sep 27, 2021 14.50 14.77 14.40 14.58 466,200 +0.01(+0.05%)
Sep 24, 2021 14.75 14.87 14.44 14.57 649,574 -0.24(-1.65%)
Sep 23, 2021 15.24 15.24 14.79 14.82 876,484 -0.37(-2.44%)
Sep 22, 2021 15.39 15.48 15.07 15.19 603,129 -0.13(-0.82%)
Sep 21, 2021 15.30 15.49 15.03 15.31 1,341,539 +0.05(+0.34%)
Sep 20, 2021 14.96 15.29 14.88 15.26 1,716,105 +0.34(+2.28%)
Sep 17, 2021 15.06 15.22 14.92 14.92 4,884,795 -0.24(-1.56%)
Sep 16, 2021 15.39 15.56 15.09 15.16 880,215 -0.25(-1.63%)
Sep 15, 2021 15.11 15.48 14.93 15.41 1,116,336 +0.33(+2.21%)
Sep 14, 2021 15.66 15.71 15.05 15.07 1,188,488 -0.56(-3.55%)
Sep 13, 2021 15.77 15.96 15.41 15.63 873,059 -0.03(-0.19%)
Sep 10, 2021 16.06 16.13 15.46 15.66 917,629 -0.25(-1.58%)
Sep 09, 2021 15.58 16.03 15.38 15.91 1,446,960 +0.27(+1.75%)
Sep 08, 2021 16.19 16.30 15.54 15.64 1,276,154 -0.61(-3.78%)
Sep 07, 2021 16.76 16.99 16.25 16.25 925,977 -0.54(-3.22%)
Sep 03, 2021 16.47 16.87 16.43 16.79 841,554 +0.27(+1.66%)
Sep 02, 2021 16.55 16.65 15.87 16.52 1,191,950 +0.03(+0.18%)
Sep 01, 2021 17.00 17.00 16.48 16.49 1,603,951 -0.26(-1.55%)
Aug 31, 2021 16.90 17.36 16.51 16.75 2,757,840 -0.59(-3.42%)
Aug 30, 2021 16.99 17.48 16.66 17.34 1,467,604 +0.38(+2.23%)
Aug 27, 2021 16.89 17.44 16.48 16.96 1,304,819 -0.08(-0.48%)
Aug 26, 2021 17.08 17.86 16.97 17.05 2,402,795 -0.21(-1.24%)
Aug 25, 2021 16.54 17.30 16.13 17.26 3,265,101 +0.96(+5.91%)
Aug 24, 2021 16.19 16.90 15.96 16.30 4,403,071 -0.01(-0.05%)
Aug 23, 2021 15.79 16.70 15.63 16.30 1,410,015 +0.61(+3.92%)
Aug 20, 2021 15.13 16.31 14.79 15.69 2,259,992 +0.90(+6.06%)
Aug 19, 2021 14.81 15.30 14.46 14.79 1,331,073 -0.17(-1.14%)
Aug 18, 2021 15.12 15.37 14.30 14.96 2,221,345 -0.44(-2.88%)
Aug 17, 2021 15.39 15.77 15.14 15.41 806,529 -0.22(-1.42%)
Aug 16, 2021 16.13 16.13 15.16 15.63 1,704,665 -0.65(-4.00%)
Aug 13, 2021 15.30 16.44 14.67 16.28 2,196,677 +0.21(+1.29%)
Aug 12, 2021 16.09 16.37 15.02 16.07 4,840,585 -0.45(-2.73%)
Aug 11, 2021 17.33 18.11 15.93 16.53 6,160,691 -7.41(-30.95%)
Aug 10, 2021 24.04 24.24 23.35 23.93 937,578 -0.19(-0.77%)
Aug 09, 2021 24.08 24.52 23.71 24.12 726,984 -0.08(-0.34%)
Aug 06, 2021 25.78 25.78 23.88 24.20 1,034,265 -1.59(-6.17%)
Aug 05, 2021 25.54 25.96 25.10 25.79 582,243 +0.49(+1.93%)
Aug 04, 2021 24.96 25.72 24.45 25.31 685,585 +0.24(+0.95%)
Aug 03, 2021 27.13 27.13 24.68 25.07 914,684 -2.44(-8.88%)
Aug 02, 2021 27.56 28.07 26.23 27.51 450,510 +0.46(+1.70%)
Jul 30, 2021 27.57 28.49 26.89 27.05 235,327 -0.92(-3.28%)
Jul 29, 2021 28.12 28.68 27.93 27.97 222,496 -0.22(-0.79%)
Jul 28, 2021 27.45 28.23 27.45 28.19 285,973 +0.79(+2.87%)
Jul 27, 2021 28.95 28.96 27.16 27.41 665,278 -1.82(-6.21%)
Jul 26, 2021 29.00 29.65 28.52 29.22 207,747 +0.29(+1.00%)
Jul 23, 2021 28.76 29.16 28.25 28.94 128,579 +0.17(+0.59%)
Jul 22, 2021 29.63 29.63 27.99 28.76 263,496 -0.56(-1.89%)
Jul 21, 2021 26.99 29.51 26.85 29.32 356,094 +2.43(+9.04%)
Jul 20, 2021 26.13 27.15 25.88 26.89 222,917 +0.76(+2.89%)
Jul 19, 2021 25.45 26.38 25.08 26.13 257,520 +0.00(+0.00%)
Jul 16, 2021 26.51 26.71 25.77 26.13 303,783 -0.04(-0.14%)
Jul 15, 2021 26.28 26.56 25.45 26.17 303,561 -0.29(-1.09%)
Jul 14, 2021 27.15 27.80 26.33 26.46 495,674 -0.59(-2.16%)
Jul 13, 2021 27.00 27.51 26.52 27.05 367,691 -0.19(-0.68%)
Jul 12, 2021 27.85 28.07 26.37 27.23 302,760 -0.44(-1.58%)
Jul 09, 2021 25.90 28.07 25.59 27.67 297,600 +2.10(+8.23%)
Jul 08, 2021 24.87 25.68 24.45 25.56 576,290 +0.21(+0.82%)
Jul 07, 2021 25.91 26.00 24.79 25.36 345,466 -0.54(-2.09%)
Jul 06, 2021 28.76 28.80 25.64 25.90 1,174,871 -2.59(-9.10%)
Jul 02, 2021 29.48 30.09 28.24 28.49 609,040 -0.95(-3.22%)
Jul 01, 2021 26.53 30.62 26.08 29.44 1,622,015 +3.16(+12.01%)
Jun 30, 2021 28.00 30.40 25.96 26.28 1,961,279 -1.57(-5.64%)
Jun 29, 2021 27.88 28.09 26.20 27.85 747,411 +0.41(+1.48%)
Jun 28, 2021 27.76 28.00 26.92 27.45 366,812 -0.19(-0.67%)
Jun 25, 2021 27.31 27.99 27.16 27.63 318,429 +0.36(+1.30%)
Jun 24, 2021 27.88 28.33 27.04 27.28 158,116 -0.46(-1.66%)
Jun 23, 2021 26.85 27.95 26.78 27.73 186,031 +0.77(+2.86%)
Jun 22, 2021 27.15 28.39 26.48 26.96 924,105 -0.19(-0.71%)
Jun 21, 2021 27.41 27.78 26.83 27.16 547,997 +0.10(+0.38%)
Jun 18, 2021 27.13 27.75 26.66 27.05 361,666 -0.53(-1.91%)
Jun 17, 2021 26.08 28.02 26.08 27.58 284,833 +1.26(+4.78%)
Jun 16, 2021 26.65 27.56 25.93 26.32 353,058 -0.41(-1.52%)
Jun 15, 2021 27.13 27.19 26.01 26.73 575,909 -0.55(-2.01%)
Jun 14, 2021 28.01 28.04 26.68 27.28 555,081 -0.10(-0.38%)
Jun 11, 2021 26.48 27.42 26.39 27.38 259,095 +0.95(+3.59%)
Jun 10, 2021 25.56 26.43 24.85 26.43 889,364 +0.80(+3.12%)
Jun 09, 2021 27.16 27.26 25.39 25.63 339,041 -1.29(-4.79%)
Jun 08, 2021 26.57 27.20 26.19 26.92 401,302 +0.61(+2.31%)
Jun 07, 2021 26.22 26.88 25.93 26.31 350,009 +0.06(+0.23%)
Jun 04, 2021 26.33 26.89 25.93 26.25 233,610 -0.07(-0.25%)
Jun 03, 2021 24.02 26.71 24.01 26.32 502,854 +2.26(+9.39%)
Jun 02, 2021 23.90 24.73 23.41 24.06 1,520,968 +0.21(+0.87%)
Jun 01, 2021 24.11 24.58 23.59 23.85 496,487 +0.01(+0.06%)
May 28, 2021 24.00 24.67 23.76 23.84 727,204 -0.03(-0.12%)
May 27, 2021 25.11 25.11 23.28 23.87 513,875 -1.03(-4.14%)
May 26, 2021 23.52 25.13 22.99 24.90 654,181 +1.47(+6.26%)
May 25, 2021 24.54 24.88 23.23 23.43 274,337 -0.87(-3.57%)
May 24, 2021 24.82 25.00 23.78 24.30 312,330 -0.28(-1.15%)
May 21, 2021 24.51 24.96 24.16 24.58 759,701 +0.45(+1.87%)
May 20, 2021 24.31 25.04 23.60 24.13 351,176 -0.13(-0.55%)
May 19, 2021 24.45 24.67 23.44 24.26 459,518 -0.92(-3.65%)
May 18, 2021 25.56 25.56 24.76 25.18 311,467 -0.14(-0.56%)
May 17, 2021 26.11 26.48 25.19 25.32 167,925 -0.75(-2.87%)
May 14, 2021 25.21 26.21 24.69 26.07 222,404 +1.00(+3.99%)
May 13, 2021 26.84 27.41 23.79 25.07 590,591 -2.17(-7.97%)
May 12, 2021 28.19 28.67 27.07 27.24 224,665 -1.52(-5.28%)
May 11, 2021 28.45 29.45 27.91 28.76 232,429 -0.63(-2.14%)
May 10, 2021 30.22 30.22 29.13 29.39 127,516 -1.10(-3.62%)
May 07, 2021 30.51 31.53 30.28 30.49 109,670 +0.34(+1.13%)
May 06, 2021 29.98 30.23 27.99 30.15 257,161 +0.04(+0.15%)
May 05, 2021 31.14 31.39 29.79 30.11 145,891 -1.04(-3.35%)
May 04, 2021 32.06 32.08 30.37 31.15 157,692 -1.33(-4.10%)
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.