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

Cleanspark Inc (NQ: CLSK )

20.73 +1.64 (+8.59%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Jul 29, 2022 4.200 4.260 3.980 3.990 2,222,748 -0.21(-5.00%)
Jul 28, 2022 4.110 4.295 3.910 4.200 1,999,915 +0.13(+3.19%)
Jul 27, 2022 3.910 4.125 3.840 4.070 2,012,328 +0.26(+6.82%)
Jul 26, 2022 4.090 4.090 3.780 3.810 1,745,827 -0.25(-6.16%)
Jul 25, 2022 4.280 4.300 4.060 4.060 1,005,580 -0.23(-5.36%)
Jul 22, 2022 4.960 4.980 4.255 4.290 1,884,996 -0.58(-11.82%)
Jul 21, 2022 4.880 4.995 4.670 4.865 1,682,810 -0.04(-0.92%)
Jul 20, 2022 4.870 5.110 4.770 4.910 2,836,693 +0.21(+4.47%)
Jul 19, 2022 4.390 4.770 4.390 4.700 3,356,696 +0.43(+10.07%)
Jul 18, 2022 4.490 4.760 4.200 4.270 4,324,939 +0.01(+0.23%)
Jul 15, 2022 4.280 4.408 4.152 4.260 949,896 +0.06(+1.43%)
Jul 14, 2022 4.090 4.240 4.010 4.200 1,127,753 +0.01(+0.24%)
Jul 13, 2022 4.020 4.210 3.975 4.190 1,275,953 +0.03(+0.72%)
Jul 12, 2022 4.410 4.480 4.050 4.160 1,158,088 -0.31(-6.94%)
Jul 11, 2022 4.500 4.600 4.360 4.470 1,825,171 -0.11(-2.40%)
Jul 08, 2022 4.390 4.725 4.280 4.580 1,862,546 +0.09(+2.00%)
Jul 07, 2022 4.100 4.500 4.070 4.490 1,305,503 +0.44(+10.86%)
Jul 06, 2022 4.270 4.330 4.030 4.050 1,008,199 -0.27(-6.25%)
Jul 05, 2022 3.810 4.350 3.750 4.320 1,482,899 +0.37(+9.37%)
Jul 01, 2022 3.900 4.060 3.850 3.950 1,099,287 +0.03(+0.77%)
Jun 30, 2022 3.980 4.079 3.840 3.920 1,182,324 -0.12(-2.97%)
Jun 29, 2022 4.170 4.170 3.896 4.040 1,646,856 -0.17(-4.04%)
Jun 28, 2022 4.550 4.595 4.165 4.210 1,506,120 -0.32(-7.06%)
Jun 27, 2022 4.930 4.960 4.500 4.530 1,349,778 -0.40(-8.11%)
Jun 24, 2022 4.880 5.185 4.870 4.930 1,645,403 +0.15(+3.14%)
Jun 23, 2022 4.590 4.840 4.460 4.780 1,167,789 +0.21(+4.60%)
Jun 22, 2022 4.660 4.845 4.530 4.570 1,132,935 -0.16(-3.38%)
Jun 21, 2022 4.800 5.080 4.580 4.730 1,737,312 +0.08(+1.72%)
Jun 17, 2022 4.480 4.850 4.470 4.650 1,899,801 +0.20(+4.49%)
Jun 16, 2022 4.330 4.490 4.059 4.450 1,876,084 +0.04(+0.91%)
Jun 15, 2022 4.400 4.535 4.205 4.410 1,894,073 -0.02(-0.45%)
Jun 14, 2022 4.460 4.600 4.311 4.430 1,120,851 -0.03(-0.67%)
Jun 13, 2022 4.400 4.680 4.281 4.460 2,267,906 -0.44(-8.98%)
Jun 10, 2022 4.920 5.170 4.820 4.900 1,540,594 -0.21(-4.11%)
Jun 09, 2022 5.360 5.440 5.090 5.110 1,645,341 -0.35(-6.41%)
Jun 08, 2022 5.400 5.719 5.350 5.460 1,002,110 -0.09(-1.62%)
Jun 07, 2022 5.510 5.645 5.380 5.550 1,323,522 -0.21(-3.65%)
Jun 06, 2022 5.780 5.875 5.550 5.760 1,346,786 +0.19(+3.41%)
Jun 03, 2022 5.680 5.690 5.410 5.570 1,382,876 -0.28(-4.79%)
Jun 02, 2022 5.580 6.030 5.530 5.850 1,300,051 +0.29(+5.22%)
Jun 01, 2022 5.930 6.100 5.460 5.560 1,376,646 -0.33(-5.60%)
May 31, 2022 6.120 6.270 5.830 5.890 2,212,349 +0.00(+0.00%)
May 27, 2022 5.700 5.965 5.670 5.890 1,589,486 +0.25(+4.43%)
May 26, 2022 5.120 5.795 5.030 5.640 1,461,816 +0.37(+7.02%)
May 25, 2022 5.170 5.350 5.050 5.270 1,144,778 +0.10(+1.93%)
May 24, 2022 5.310 5.330 4.910 5.170 1,408,415 -0.29(-5.31%)
May 23, 2022 5.630 5.690 5.340 5.460 1,303,730 -0.19(-3.36%)
May 20, 2022 6.030 6.100 5.290 5.650 1,854,951 -0.20(-3.42%)
May 19, 2022 5.760 6.190 5.730 5.850 2,142,480 +0.10(+1.74%)
May 18, 2022 5.990 6.224 5.680 5.750 1,491,717 -0.50(-8.00%)
May 17, 2022 6.170 6.433 5.860 6.250 1,908,204 +0.35(+5.93%)
May 16, 2022 6.340 6.420 5.830 5.900 2,812,664 -0.42(-6.65%)
May 13, 2022 5.640 6.670 5.630 6.320 4,061,777 +1.18(+22.96%)
May 12, 2022 4.820 5.450 4.530 5.140 3,040,389 +0.12(+2.39%)
May 11, 2022 4.950 5.600 4.880 5.020 2,690,112 -0.68(-11.93%)
May 10, 2022 6.050 6.155 5.350 5.700 2,375,526 +0.06(+1.06%)
May 09, 2022 6.100 6.170 5.612 5.640 2,332,594 -0.90(-13.76%)
May 06, 2022 6.770 6.830 6.340 6.540 1,962,903 -0.36(-5.22%)
May 05, 2022 7.460 7.590 6.690 6.900 2,133,258 -0.81(-10.51%)
May 04, 2022 6.990 7.770 6.580 7.710 2,954,661 +0.76(+10.94%)
May 03, 2022 6.750 7.161 6.680 6.950 2,021,619 +0.15(+2.21%)
May 02, 2022 6.550 6.838 6.320 6.800 1,842,798 +0.31(+4.78%)
Apr 29, 2022 6.830 7.360 6.480 6.490 1,726,284 -0.55(-7.81%)
Apr 28, 2022 7.000 7.261 6.490 7.040 2,322,044 +0.25(+3.68%)
Apr 27, 2022 7.200 7.470 6.750 6.790 2,345,175 -0.25(-3.55%)
Apr 26, 2022 7.800 7.860 7.020 7.040 1,862,611 -0.84(-10.66%)
Apr 25, 2022 7.860 8.180 7.710 7.880 1,837,314 -0.04(-0.51%)
Apr 22, 2022 8.350 8.730 7.840 7.920 1,916,159 -0.55(-6.49%)
Apr 21, 2022 9.250 9.550 8.420 8.470 1,444,361 -0.54(-5.99%)
Apr 20, 2022 9.820 9.820 8.840 9.010 1,354,377 -0.50(-5.26%)
Apr 19, 2022 9.430 9.970 9.230 9.510 1,083,533 +0.19(+2.04%)
Apr 18, 2022 9.550 9.560 9.013 9.320 1,236,078 -0.29(-3.02%)
Apr 14, 2022 10.13 10.14 9.560 9.610 1,070,381 -0.52(-5.13%)
Apr 13, 2022 9.770 10.33 9.650 10.13 1,076,890 +0.36(+3.68%)
Apr 12, 2022 10.30 10.68 9.740 9.770 1,123,900 -0.24(-2.40%)
Apr 11, 2022 9.970 10.41 9.837 10.01 1,673,786 -0.40(-3.84%)
Apr 08, 2022 11.02 11.04 10.38 10.41 1,422,370 -0.73(-6.55%)
Apr 07, 2022 11.07 11.37 10.64 11.14 1,187,774 -0.06(-0.54%)
Apr 06, 2022 11.57 11.63 10.83 11.20 1,571,742 -0.81(-6.74%)
Apr 05, 2022 13.22 13.36 11.90 12.01 1,753,262 -1.22(-9.22%)
Apr 04, 2022 12.84 13.28 12.60 13.23 1,279,125 +0.49(+3.85%)
Apr 01, 2022 12.37 12.97 12.32 12.74 1,126,550 +0.37(+2.99%)
Mar 31, 2022 12.64 12.97 12.22 12.37 1,691,348 -0.08(-0.64%)
Mar 30, 2022 12.87 13.19 12.34 12.45 1,261,266 -0.64(-4.89%)
Mar 29, 2022 13.50 13.50 12.71 13.09 1,506,212 -0.33(-2.46%)
Mar 28, 2022 13.14 13.91 12.86 13.42 2,031,915 +0.74(+5.84%)
Mar 25, 2022 13.38 13.55 12.46 12.68 1,857,840 -0.46(-3.50%)
Mar 24, 2022 12.64 13.18 12.08 13.14 1,875,673 +0.66(+5.29%)
Mar 23, 2022 12.47 13.36 12.16 12.48 1,959,772 -0.16(-1.27%)
Mar 22, 2022 12.45 13.07 12.21 12.64 2,483,986 +0.76(+6.40%)
Mar 21, 2022 11.90 12.56 11.72 11.88 2,707,889 -0.08(-0.67%)
Mar 18, 2022 11.00 12.45 10.92 11.96 3,898,008 +0.78(+6.98%)
Mar 17, 2022 10.13 11.20 9.970 11.18 2,993,567 +0.92(+8.97%)
Mar 16, 2022 9.900 10.38 9.560 10.26 1,987,611 +0.59(+6.10%)
Mar 15, 2022 9.560 9.710 8.970 9.670 1,202,470 +0.12(+1.26%)
Mar 14, 2022 9.930 10.09 9.095 9.550 1,759,228 -0.38(-3.83%)
Mar 11, 2022 11.17 11.17 9.920 9.930 1,703,607 -1.16(-10.46%)
Mar 10, 2022 10.67 11.27 10.59 11.09 1,781,829 -0.10(-0.89%)
Mar 09, 2022 10.64 11.31 10.50 11.19 2,951,408 +1.09(+10.79%)
Mar 08, 2022 9.170 10.35 8.970 10.10 2,181,477 +1.00(+10.99%)
Mar 07, 2022 9.540 10.04 8.970 9.100 2,107,213 -0.23(-2.47%)
Mar 04, 2022 9.850 10.36 9.120 9.330 2,116,901 -0.75(-7.44%)
Mar 03, 2022 11.09 11.15 9.770 10.08 2,183,510 -0.87(-7.95%)
Mar 02, 2022 10.82 11.08 10.36 10.95 2,083,844 +0.27(+2.53%)
Mar 01, 2022 11.10 11.47 10.16 10.68 3,575,770 +0.08(+0.75%)
Feb 28, 2022 9.370 10.79 9.312 10.60 3,387,083 +1.12(+11.81%)
Feb 25, 2022 9.910 9.730 9.295 9.480 2,796,843 +0.00(+0.00%)
Feb 24, 2022 7.340 9.540 7.340 9.480 3,071,398 +1.07(+12.72%)
Feb 23, 2022 8.910 9.280 8.380 8.410 2,486,423 -0.34(-3.89%)
Feb 22, 2022 8.650 9.290 8.580 8.750 2,694,359 -0.18(-2.02%)
Feb 18, 2022 8.930 0 -1.35(-13.13%)
Feb 17, 2022 10.84 11.05 9.940 10.28 3,324,038 -0.44(-4.10%)
Feb 16, 2022 9.980 10.80 9.710 10.72 3,292,300 +0.51(+5.00%)
Feb 15, 2022 9.220 10.29 9.050 10.21 4,071,508 +1.60(+18.58%)
Feb 14, 2022 8.700 9.176 8.370 8.610 2,522,245 -0.09(-1.03%)
Feb 11, 2022 9.250 9.710 8.510 8.700 3,897,805 -0.61(-6.55%)
Feb 10, 2022 8.380 10.63 8.350 9.310 13,056,860 +0.97(+11.63%)
Feb 09, 2022 7.840 8.390 7.410 8.340 3,609,345 +0.82(+10.90%)
Feb 08, 2022 7.020 7.545 6.850 7.520 3,402,663 +0.44(+6.21%)
Feb 07, 2022 7.230 7.780 7.040 7.080 4,432,760 +0.25(+3.66%)
Feb 04, 2022 6.450 6.990 6.210 6.830 2,471,060 +0.53(+8.41%)
Feb 03, 2022 6.420 6.170 6.300 1,315,670 -0.41(-6.11%)
Feb 02, 2022 7.290 7.300 6.470 6.710 1,533,373 -0.52(-7.19%)
Feb 01, 2022 6.910 7.250 6.610 7.230 1,677,296 +0.51(+7.59%)
Jan 31, 2022 6.090 6.720 1,912,145 +0.66(+10.89%)
Jan 28, 2022 5.660 6.100 5.510 6.060 2,178,118 +0.48(+8.60%)
Jan 27, 2022 6.290 6.420 5.514 5.580 2,093,764 -0.50(-8.22%)
Jan 26, 2022 6.780 6.850 6.040 6.080 2,526,366 -0.29(-4.55%)
Jan 25, 2022 6.340 6.570 6.155 6.370 1,861,133 -0.22(-3.34%)
Jan 24, 2022 5.590 6.590 5.470 6.590 3,332,033 +0.19(+2.97%)
Jan 21, 2022 6.670 6.820 6.130 6.400 3,050,932 -0.56(-8.05%)
Jan 20, 2022 7.290 7.810 6.930 6.960 1,605,418 -0.17(-2.38%)
Jan 19, 2022 7.510 7.610 7.080 7.130 1,610,200 -0.30(-4.04%)
Jan 18, 2022 7.920 8.000 7.400 7.430 1,476,921 -0.75(-9.17%)
Jan 14, 2022 8.180 0 +0.01(+0.12%)
Jan 13, 2022 8.710 8.760 8.100 8.170 1,229,326 -0.30(-3.54%)
Jan 12, 2022 8.650 9.140 8.320 8.470 1,895,808 +0.21(+2.54%)
Jan 11, 2022 8.080 8.500 7.820 8.260 1,495,163 +0.24(+2.99%)
Jan 10, 2022 7.840 8.050 7.570 8.020 1,706,364 -0.12(-1.47%)
Jan 07, 2022 8.060 8.500 7.970 8.140 1,486,950 -0.16(-1.93%)
Jan 06, 2022 8.390 8.691 7.900 8.300 1,651,361 -0.27(-3.15%)
Jan 05, 2022 9.400 9.600 8.440 8.570 2,061,856 -1.03(-10.73%)
Jan 04, 2022 9.540 9.790 9.150 9.600 1,671,392 +0.01(+0.10%)
Jan 03, 2022 9.730 9.910 9.430 9.590 1,829,432 +0.07(+0.74%)
Dec 31, 2021 10.05 10.44 9.520 9.520 2,271,993 -0.57(-5.65%)
Dec 30, 2021 9.850 10.45 9.720 10.09 1,704,431 +0.24(+2.44%)
Dec 29, 2021 10.82 10.94 9.800 9.850 3,767,779 -1.16(-10.54%)
Dec 28, 2021 11.88 11.89 10.85 11.01 1,962,678 -1.22(-9.98%)
Dec 27, 2021 12.03 12.32 11.67 12.23 1,903,236 +0.32(+2.69%)
Dec 23, 2021 11.13 12.07 10.77 11.91 1,835,837 +0.65(+5.77%)
Dec 22, 2021 11.33 11.59 11.07 11.26 1,731,594 -0.13(-1.14%)
Dec 21, 2021 11.05 11.57 11.03 11.39 1,573,137 +0.57(+5.27%)
Dec 20, 2021 11.10 11.26 10.63 10.82 1,993,020 -0.89(-7.60%)
Dec 17, 2021 11.33 11.88 10.80 11.71 1,804,952 +0.14(+1.21%)
Dec 16, 2021 12.59 13.13 11.20 11.57 1,915,847 -0.94(-7.51%)
Dec 15, 2021 11.40 12.68 10.56 12.51 3,794,574 +0.40(+3.30%)
Dec 14, 2021 12.00 12.80 11.81 12.11 2,562,426 -0.13(-1.06%)
Dec 13, 2021 13.11 13.34 12.21 12.24 1,802,238 -1.18(-8.79%)
Dec 10, 2021 13.78 14.14 12.90 13.42 1,422,079 +0.02(+0.15%)
Dec 09, 2021 14.52 14.55 13.35 13.40 1,627,300 -1.33(-9.03%)
Dec 08, 2021 15.09 15.30 14.50 14.73 1,213,047 -0.39(-2.58%)
Dec 07, 2021 14.78 15.61 14.78 15.12 1,371,785 +1.11(+7.92%)
Dec 06, 2021 12.80 14.44 12.33 14.01 2,228,465 +0.36(+2.64%)
Dec 03, 2021 16.09 16.15 13.31 13.65 2,960,815 -2.37(-14.79%)
Dec 02, 2021 16.14 16.95 15.42 16.02 1,890,336 -0.30(-1.84%)
Dec 01, 2021 18.23 18.48 16.23 16.32 1,680,754 -1.46(-8.21%)
Nov 30, 2021 17.56 18.43 16.89 17.78 1,326,891 +0.01(+0.06%)
Nov 29, 2021 17.94 17.97 17.00 17.77 1,161,305 +0.51(+2.95%)
Nov 26, 2021 16.80 17.60 16.40 17.26 1,121,215 -0.82(-4.54%)
Nov 24, 2021 17.44 18.09 16.76 18.08 1,266,204 +0.23(+1.29%)
Nov 23, 2021 17.30 18.45 17.20 17.85 1,346,396 +0.28(+1.59%)
Nov 22, 2021 18.00 18.16 16.96 17.57 1,427,905 -0.43(-2.39%)
Nov 19, 2021 17.26 18.66 17.25 18.00 1,643,998 +0.84(+4.90%)
Nov 18, 2021 18.13 17.50 17.07 17.16 2,173,677 -1.27(-6.89%)
Nov 17, 2021 18.77 18.80 18.01 18.43 1,317,347 +0.03(+0.16%)
Nov 16, 2021 20.00 20.00 18.32 18.40 2,436,122 -2.29(-11.07%)
Nov 15, 2021 21.84 22.60 20.50 20.69 2,651,040 -0.73(-3.41%)
Nov 12, 2021 21.40 21.69 20.69 21.42 1,193,617 -0.05(-0.23%)
Nov 11, 2021 20.53 21.98 20.33 21.47 1,200,092 +1.15(+5.66%)
Nov 10, 2021 21.50 20.32 1,881,983 -1.01(-4.74%)
Nov 09, 2021 22.80 22.95 20.75 21.33 1,877,812 -0.93(-4.18%)
Nov 08, 2021 21.75 23.09 21.67 22.26 2,683,461 +1.78(+8.69%)
Nov 05, 2021 22.38 22.78 20.42 20.48 1,644,227 -1.49(-6.78%)
Nov 04, 2021 21.53 23.60 21.53 21.97 2,120,086 +0.12(+0.55%)
Nov 03, 2021 21.99 22.09 20.71 21.85 1,517,978 -0.26(-1.18%)
Nov 02, 2021 22.24 22.64 21.33 22.11 2,130,660 +0.43(+1.98%)
Nov 01, 2021 20.31 22.17 21.05 21.68 2,292,558 +1.42(+7.01%)
Oct 29, 2021 19.25 20.75 20.26 2,419,915 +0.55(+2.79%)
Oct 28, 2021 17.91 19.71 17.91 19.71 2,456,205 +2.28(+13.08%)
Oct 27, 2021 17.58 18.43 17.42 17.43 1,604,550 -0.77(-4.23%)
Oct 26, 2021 18.46 18.20 2,041,762 -0.25(-1.36%)
Oct 25, 2021 16.78 18.65 16.78 18.45 2,319,034 +2.01(+12.23%)
Oct 22, 2021 17.55 16.33 16.44 2,033,545 -1.20(-6.80%)
Oct 21, 2021 17.68 17.95 17.07 17.64 1,992,052 -0.02(-0.11%)
Oct 20, 2021 17.00 18.63 16.74 17.66 3,373,377 +0.96(+5.75%)
Oct 19, 2021 16.60 17.03 15.90 16.70 1,854,226 +0.44(+2.71%)
Oct 18, 2021 15.80 16.61 15.60 16.26 1,969,746 +0.47(+2.98%)
Oct 15, 2021 15.65 16.65 15.49 15.79 2,675,539 +0.58(+3.81%)
Oct 14, 2021 15.45 15.55 14.92 15.21 1,140,294 +0.04(+0.26%)
Oct 13, 2021 14.26 15.19 13.66 15.17 1,980,665 +0.83(+5.79%)
Oct 12, 2021 14.74 14.97 14.30 14.34 1,213,849 -0.19(-1.31%)
Oct 11, 2021 14.42 15.32 14.40 14.53 2,281,319 +0.21(+1.47%)
Oct 08, 2021 13.93 14.56 13.71 14.32 1,609,093 +0.51(+3.69%)
Oct 07, 2021 13.45 14.10 12.39 13.81 2,275,736 +0.36(+2.68%)
Oct 06, 2021 13.65 14.14 13.12 13.45 1,798,338 +0.06(+0.45%)
Oct 05, 2021 12.42 13.57 12.31 13.39 2,017,132 +1.16(+9.48%)
Oct 04, 2021 12.51 12.66 11.90 12.23 1,294,275 -0.30(-2.39%)
Oct 01, 2021 12.00 12.70 11.91 12.53 2,222,767 +0.94(+8.11%)
Sep 30, 2021 11.90 11.95 11.16 11.59 2,059,167 -0.02(-0.17%)
Sep 29, 2021 11.42 12.73 11.30 11.61 4,168,842 +0.67(+6.12%)
Sep 28, 2021 11.52 11.63 10.90 10.94 1,172,372 -0.69(-5.93%)
Sep 27, 2021 11.39 12.17 11.34 11.63 975,363 +0.23(+2.02%)
Sep 24, 2021 11.25 11.88 11.10 11.40 968,980 -0.46(-3.88%)
Sep 23, 2021 11.96 12.04 11.60 11.86 865,115 +0.10(+0.85%)
Sep 22, 2021 11.33 12.03 11.30 11.76 1,276,829 +0.52(+4.63%)
Sep 21, 2021 11.80 11.88 11.23 11.24 1,160,939 -0.40(-3.44%)
Sep 20, 2021 12.00 12.29 11.29 11.64 1,726,840 -1.26(-9.77%)
Sep 17, 2021 12.61 13.06 12.40 12.90 1,077,572 +0.24(+1.90%)
Sep 16, 2021 12.55 12.80 12.39 12.66 581,023 -0.05(-0.39%)
Sep 15, 2021 12.50 12.91 12.35 12.71 742,939 +0.37(+3.00%)
Sep 14, 2021 12.99 13.20 12.27 12.34 731,077 -0.56(-4.34%)
Sep 13, 2021 12.85 13.21 12.38 12.90 969,433 +0.05(+0.39%)
Sep 10, 2021 13.44 13.49 12.77 12.85 804,310 -0.64(-4.74%)
Sep 09, 2021 13.01 13.69 12.81 13.49 906,647 +0.70(+5.47%)
Sep 08, 2021 13.65 13.73 12.66 12.79 1,209,004 -1.01(-7.32%)
Sep 07, 2021 14.39 14.80 13.71 13.80 1,225,900 -0.46(-3.23%)
Sep 03, 2021 14.40 14.63 14.04 14.26 771,427 -0.14(-0.97%)
Sep 02, 2021 14.13 14.83 14.01 14.40 1,629,823 +0.65(+4.73%)
Sep 01, 2021 13.84 14.16 13.58 13.75 1,376,592 -0.05(-0.36%)
Aug 31, 2021 13.62 13.98 13.33 13.80 845,190 +0.16(+1.17%)
Aug 30, 2021 14.04 14.23 13.38 13.64 1,164,488 -0.44(-3.12%)
Aug 27, 2021 13.11 14.30 12.95 14.08 1,283,383 +1.01(+7.73%)
Aug 26, 2021 13.24 13.45 12.92 13.07 823,876 -0.13(-0.98%)
Aug 25, 2021 13.40 13.72 13.01 13.20 1,117,344 -0.28(-2.08%)
Aug 24, 2021 12.65 13.70 12.43 13.48 2,453,223 +0.86(+6.81%)
Aug 23, 2021 11.08 12.92 10.89 12.62 4,654,274 +1.83(+16.96%)
Aug 20, 2021 11.02 11.14 10.63 10.79 2,607,505 +0.07(+0.65%)
Aug 19, 2021 11.36 12.11 10.58 10.72 3,413,288 -1.21(-10.14%)
Aug 18, 2021 11.35 12.32 11.17 11.93 2,277,649 +0.28(+2.40%)
Aug 17, 2021 10.97 11.97 10.40 11.65 8,495,180 -2.08(-15.15%)
Aug 16, 2021 13.88 13.98 13.34 13.73 1,432,569 -0.19(-1.36%)
Aug 13, 2021 14.70 14.97 13.77 13.92 1,333,628 -0.62(-4.26%)
Aug 12, 2021 14.75 14.77 14.04 14.54 1,028,308 -0.33(-2.22%)
Aug 11, 2021 15.38 15.46 14.51 14.87 1,172,480 -0.38(-2.49%)
Aug 10, 2021 15.58 15.93 14.64 15.25 1,755,373 -0.12(-0.78%)
Aug 09, 2021 14.33 15.71 14.06 15.37 3,019,565 +1.69(+12.35%)
Aug 06, 2021 13.25 13.94 12.95 13.68 1,205,696 +0.41(+3.09%)
Aug 05, 2021 13.01 13.65 12.59 13.27 1,430,831 +0.14(+1.07%)
Aug 04, 2021 13.03 13.68 13.00 13.13 992,260 -0.10(-0.76%)
Aug 03, 2021 13.84 13.84 12.88 13.23 1,246,398 -0.31(-2.29%)
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.