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

Kore Group Holdings Inc (NY: KORE )

0.7715 -0.0294 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2024 0.7048 0.8700 0.7048 0.8002 87,673 +0.07(+9.60%)
Apr 29, 2024 0.8000 0.8000 0.6720 0.7301 60,931 -0.05(-6.35%)
Apr 26, 2024 0.8000 0.8100 0.7650 0.7796 19,054 -0.02(-2.42%)
Apr 25, 2024 0.8000 0.8200 0.7374 0.7989 5,910 -0.00(-0.51%)
Apr 24, 2024 0.8100 0.8300 0.7919 0.8030 18,628 +0.01(+1.15%)
Apr 23, 2024 0.7800 0.8144 0.7800 0.7939 13,967 +0.01(+1.77%)
Apr 22, 2024 0.7672 0.8201 0.7551 0.7801 67,184 -0.02(-2.61%)
Apr 19, 2024 0.7600 0.8400 0.7600 0.8010 49,461 +0.01(+1.39%)
Apr 18, 2024 0.7400 0.8000 0.7400 0.7900 12,505 +0.01(+1.92%)
Apr 17, 2024 0.7400 0.7822 0.7151 0.7751 19,290 +0.02(+1.99%)
Apr 16, 2024 0.7800 0.8000 0.7504 0.7600 21,334 -0.01(-0.65%)
Apr 15, 2024 0.7800 0.7800 0.7401 0.7650 19,597 +0.04(+5.52%)
Apr 12, 2024 0.7900 0.7900 0.6956 0.7250 71,821 -0.02(-2.89%)
Apr 11, 2024 0.7500 0.7602 0.7100 0.7466 76,981 +0.05(+6.66%)
Apr 10, 2024 0.7300 0.7500 0.7000 0.7000 44,669 +0.01(+2.19%)
Apr 09, 2024 0.6944 0.7442 0.6791 0.6850 41,609 +0.02(+2.24%)
Apr 08, 2024 0.6900 0.7000 0.6614 0.6700 25,939 -0.04(-5.63%)
Apr 05, 2024 0.7200 0.7441 0.7100 0.7100 8,904 +0.00(+0.62%)
Apr 04, 2024 0.7690 0.7690 0.6903 0.7056 3,801 +0.01(+1.16%)
Apr 03, 2024 0.7000 0.7916 0.6910 0.6975 14,603 -0.02(-2.24%)
Apr 02, 2024 0.7900 0.7900 0.6950 0.7135 84,356 -0.07(-9.36%)
Apr 01, 2024 0.8300 0.8300 0.7674 0.7872 6,284 +0.00(+0.01%)
Mar 28, 2024 0.7920 0.8600 0.7600 0.7871 42,422 -0.03(-3.45%)
Mar 27, 2024 0.8300 0.8300 0.7889 0.8152 8,076 -0.02(-2.95%)
Mar 26, 2024 0.7900 0.8500 0.7665 0.8400 19,336 +0.09(+12.18%)
Mar 25, 2024 0.8700 0.8700 0.6729 0.7488 38,915 -0.07(-9.06%)
Mar 22, 2024 0.8400 0.8405 0.7800 0.8234 10,060 +0.05(+6.53%)
Mar 21, 2024 0.8500 0.8500 0.7610 0.7729 11,092 -0.08(-9.07%)
Mar 20, 2024 0.8600 0.8592 0.7985 0.8500 11,959 -0.04(-4.06%)
Mar 19, 2024 0.8800 0.8860 0.8402 0.8860 44,159 +0.05(+5.73%)
Mar 18, 2024 0.7700 0.8390 0.7700 0.8380 37,374 +0.07(+9.04%)
Mar 15, 2024 0.7236 0.8028 0.7079 0.7685 112,246 +0.07(+9.79%)
Mar 14, 2024 0.6854 0.7470 0.6603 0.7000 222,784 -0.02(-2.78%)
Mar 13, 2024 0.7800 0.7800 0.6858 0.7200 107,593 -0.06(-7.69%)
Mar 12, 2024 0.8500 0.8500 0.7600 0.7800 47,256 +0.01(+1.30%)
Mar 11, 2024 0.7300 0.8476 0.7152 0.7700 25,814 +0.04(+5.18%)
Mar 08, 2024 0.8000 0.9100 0.7300 0.7321 110,214 -0.06(-8.07%)
Mar 07, 2024 0.8300 0.8530 0.7603 0.7964 53,465 -0.03(-4.06%)
Mar 06, 2024 0.8422 0.8870 0.8137 0.8301 12,778 +0.06(+7.44%)
Mar 05, 2024 0.8153 0.8852 0.7413 0.7726 43,155 -0.05(-6.39%)
Mar 04, 2024 0.9000 0.9350 0.8050 0.8253 28,002 -0.08(-9.31%)
Mar 01, 2024 1.070 1.070 0.9100 0.9100 32,378 -0.18(-16.51%)
Feb 29, 2024 0.9000 1.090 0.8510 1.090 86,446 +0.22(+25.30%)
Feb 28, 2024 0.8700 0.8700 0.8000 0.8699 15,454 +0.02(+2.34%)
Feb 27, 2024 0.8023 0.8585 0.7650 0.8500 47,273 +0.02(+2.77%)
Feb 26, 2024 0.8900 0.9070 0.7799 0.8271 88,070 -0.05(-6.02%)
Feb 23, 2024 0.8500 0.8801 0.7975 0.8801 32,954 +0.03(+3.96%)
Feb 22, 2024 0.8100 0.8976 0.7669 0.8466 45,443 +0.02(+1.91%)
Feb 21, 2024 0.9300 0.9300 0.8068 0.8307 51,045 -0.09(-9.41%)
Feb 20, 2024 0.9100 0.9300 0.8800 0.9170 17,001 +0.03(+3.14%)
Feb 16, 2024 0.9300 0.9300 0.8084 0.8891 28,447 -0.04(-4.40%)
Feb 15, 2024 0.9300 0.9300 0.8476 0.9300 92,596 +0.02(+2.65%)
Feb 14, 2024 0.9100 0.9100 0.8640 0.9060 3,116 +0.04(+4.87%)
Feb 13, 2024 0.9500 0.9700 0.8316 0.8639 49,932 -0.05(-5.09%)
Feb 12, 2024 0.9500 1.050 0.8300 0.9102 333,033 -0.04(-4.19%)
Feb 09, 2024 0.8700 0.9850 0.8412 0.9500 181,724 +0.05(+5.56%)
Feb 08, 2024 0.9500 0.9500 0.8252 0.9000 163,136 -0.02(-1.94%)
Feb 07, 2024 0.9100 0.9799 0.8800 0.9178 20,106 -0.01(-0.75%)
Feb 06, 2024 0.9000 0.9599 0.8936 0.9247 19,141 +0.01(+0.95%)
Feb 05, 2024 0.9500 0.9627 0.8800 0.9160 29,285 -0.03(-3.58%)
Feb 02, 2024 0.9400 0.9500 0.9000 0.9500 52,166 +0.01(+1.57%)
Feb 01, 2024 0.8700 0.9499 0.8134 0.9353 86,054 +0.10(+11.48%)
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%)
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.