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 (%)
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%)
Aug 02, 2021 13.72 14.15 13.36 13.54 825,967 +0.04(+0.30%)
Jul 30, 2021 13.37 13.88 13.26 13.50 722,305 -0.18(-1.32%)
Jul 29, 2021 14.05 14.18 13.65 13.68 721,709 -0.36(-2.56%)
Jul 28, 2021 13.70 14.25 13.41 14.04 1,022,750 +0.60(+4.46%)
Jul 27, 2021 14.00 14.04 12.90 13.44 1,592,908 -0.88(-6.15%)
Jul 26, 2021 14.46 15.04 13.92 14.32 2,110,680 +0.84(+6.23%)
Jul 23, 2021 14.23 14.36 13.34 13.48 992,578 -0.76(-5.34%)
Jul 22, 2021 14.53 14.62 13.77 14.24 781,500 -0.26(-1.79%)
Jul 21, 2021 14.06 14.94 13.91 14.50 1,732,240 +0.95(+7.01%)
Jul 20, 2021 13.08 13.88 12.40 13.55 1,340,943 +0.65(+5.04%)
Jul 19, 2021 13.16 13.35 12.74 12.90 1,535,540 -0.85(-6.18%)
Jul 16, 2021 13.97 14.38 13.67 13.75 834,592 -0.18(-1.29%)
Jul 15, 2021 14.00 14.34 13.34 13.93 1,286,901 -0.12(-0.85%)
Jul 14, 2021 14.90 14.99 14.00 14.05 1,325,201 -0.74(-5.00%)
Jul 13, 2021 15.20 15.26 14.76 14.79 1,089,839 -0.71(-4.58%)
Jul 12, 2021 15.71 15.79 14.87 15.50 1,130,177 -0.22(-1.40%)
Jul 09, 2021 15.76 15.90 15.41 15.72 693,921 -0.02(-0.13%)
Jul 08, 2021 15.10 15.86 14.88 15.74 880,525 +0.15(+0.96%)
Jul 07, 2021 16.33 16.62 15.54 15.59 1,023,427 -0.57(-3.53%)
Jul 06, 2021 16.60 16.74 16.08 16.16 854,709 -0.30(-1.82%)
Jul 02, 2021 16.25 17.53 15.84 16.46 1,993,041 +0.23(+1.42%)
Jul 01, 2021 16.56 16.70 15.90 16.23 1,114,649 -0.41(-2.46%)
Jun 30, 2021 16.97 16.99 16.42 16.64 1,125,745 -0.51(-2.97%)
Jun 29, 2021 17.02 18.05 16.87 17.15 1,603,912 +0.31(+1.84%)
Jun 28, 2021 16.40 17.06 16.06 16.84 1,930,486 +0.64(+3.95%)
Jun 25, 2021 16.32 16.83 16.03 16.20 5,321,055 -0.41(-2.47%)
Jun 24, 2021 17.11 17.17 16.27 16.61 1,729,339 -0.19(-1.13%)
Jun 23, 2021 16.91 17.66 16.32 16.80 1,921,817 +0.15(+0.90%)
Jun 22, 2021 16.65 16.82 15.44 16.65 2,520,164 -0.51(-2.97%)
Jun 21, 2021 18.20 18.30 16.85 17.16 2,286,966 -1.55(-8.28%)
Jun 18, 2021 19.57 19.64 18.39 18.71 1,460,835 -1.14(-5.74%)
Jun 17, 2021 19.16 20.40 18.90 19.85 1,281,322 +0.43(+2.21%)
Jun 16, 2021 18.98 19.60 18.80 19.42 834,872 +0.29(+1.52%)
Jun 15, 2021 19.81 20.08 18.61 19.13 1,199,546 -0.57(-2.89%)
Jun 14, 2021 18.84 20.75 18.84 19.70 2,209,494 +1.44(+7.89%)
Jun 11, 2021 18.65 18.75 18.08 18.26 637,996 -0.04(-0.22%)
Jun 10, 2021 19.00 19.28 17.87 18.30 1,322,055 -0.58(-3.07%)
Jun 09, 2021 17.99 20.40 17.94 18.88 3,215,950 +1.46(+8.38%)
Jun 08, 2021 17.10 17.52 16.07 17.42 1,596,444 +0.21(+1.22%)
Jun 07, 2021 16.51 17.45 16.35 17.21 1,094,946 +0.70(+4.24%)
Jun 04, 2021 16.56 16.97 16.03 16.51 977,779 -0.04(-0.24%)
Jun 03, 2021 17.03 17.29 16.52 16.55 1,247,906 -0.60(-3.50%)
Jun 02, 2021 16.92 17.26 16.70 17.15 867,359 +0.34(+2.02%)
Jun 01, 2021 16.94 17.46 16.72 16.81 741,642 +0.05(+0.30%)
May 28, 2021 17.46 18.01 16.67 16.76 1,220,509 -0.52(-3.01%)
May 27, 2021 17.20 17.49 16.35 17.28 1,692,701 +0.27(+1.59%)
May 26, 2021 15.42 17.25 15.40 17.01 1,594,646 +1.81(+11.91%)
May 25, 2021 15.21 15.70 15.07 15.20 1,118,307 +0.02(+0.13%)
May 24, 2021 15.52 15.95 14.81 15.18 1,540,754 -0.14(-0.91%)
May 21, 2021 16.21 16.41 15.31 15.32 1,415,917 -0.66(-4.13%)
May 20, 2021 15.33 16.44 15.22 15.98 1,837,644 +1.13(+7.61%)
May 19, 2021 13.67 14.93 13.60 14.85 1,773,127 -0.63(-4.07%)
May 18, 2021 14.75 16.16 14.36 15.48 1,558,164 +0.82(+5.59%)
May 17, 2021 14.75 14.89 14.01 14.66 1,648,296 -1.03(-6.56%)
May 14, 2021 14.41 15.73 14.30 15.69 1,858,539 +1.85(+13.37%)
May 13, 2021 15.00 15.35 13.00 13.84 2,983,527 -0.89(-6.04%)
May 12, 2021 15.26 15.87 14.67 14.73 1,611,622 -1.03(-6.54%)
May 11, 2021 14.46 16.27 14.02 15.76 2,764,391 -0.47(-2.90%)
May 10, 2021 19.18 19.18 16.18 16.23 3,344,369 -3.07(-15.91%)
May 07, 2021 18.72 20.65 18.41 19.30 2,438,306 +1.07(+5.87%)
May 06, 2021 19.22 19.22 17.70 18.23 1,728,339 -0.93(-4.85%)
May 05, 2021 20.00 20.43 19.02 19.16 1,046,923 -0.59(-2.99%)
May 04, 2021 20.31 20.62 18.52 19.75 1,363,887 -1.00(-4.82%)
May 03, 2021 21.67 21.95 20.40 20.75 985,591 -0.80(-3.71%)
Apr 30, 2021 21.13 21.94 20.57 21.55 1,295,000 -0.25(-1.15%)
Apr 29, 2021 23.05 23.16 21.48 21.80 1,254,054 -1.09(-4.76%)
Apr 28, 2021 21.82 23.02 21.33 22.89 1,130,801 +0.73(+3.29%)
Apr 27, 2021 22.29 22.60 20.96 22.16 1,243,042 +0.33(+1.51%)
Apr 26, 2021 20.35 22.04 20.10 21.83 1,515,848 +1.92(+9.64%)
Apr 23, 2021 18.09 20.19 18.03 19.91 1,552,600 +1.49(+8.09%)
Apr 22, 2021 18.78 19.33 17.80 18.42 1,535,866 -0.19(-1.02%)
Apr 21, 2021 17.07 18.81 16.61 18.61 2,174,924 +1.59(+9.34%)
Apr 20, 2021 17.55 17.80 16.30 17.02 1,976,902 -0.55(-3.13%)
Apr 19, 2021 18.57 19.28 17.01 17.57 2,961,687 -1.37(-7.23%)
Apr 16, 2021 21.01 21.01 18.90 18.94 2,474,300 -2.12(-10.07%)
Apr 15, 2021 21.91 23.20 20.38 21.06 2,307,644 -0.27(-1.27%)
Apr 14, 2021 21.85 23.30 21.24 21.33 1,771,639 -0.40(-1.84%)
Apr 13, 2021 20.92 22.39 20.13 21.73 1,501,873 +1.14(+5.54%)
Apr 12, 2021 21.98 22.20 20.03 20.59 1,835,825 -1.50(-6.79%)
Apr 09, 2021 21.00 22.12 20.76 22.09 915,500 +0.99(+4.69%)
Apr 08, 2021 20.86 21.46 20.70 21.10 809,685 +0.42(+2.03%)
Apr 07, 2021 22.06 22.37 20.05 20.68 2,256,917 -2.08(-9.14%)
Apr 06, 2021 22.46 23.14 21.98 22.76 1,054,647 +0.00(+0.00%)
Apr 05, 2021 23.19 23.19 21.65 22.76 1,369,650 -0.22(-0.96%)
Apr 01, 2021 24.26 24.65 22.64 22.98 1,721,800 -0.84(-3.53%)
Mar 31, 2021 21.84 24.24 21.64 23.82 2,617,559 +2.21(+10.23%)
Mar 30, 2021 20.30 21.85 19.76 21.61 1,559,236 +0.75(+3.60%)
Mar 29, 2021 21.33 21.58 19.60 20.86 1,764,246 -0.17(-0.81%)
Mar 26, 2021 21.20 21.48 19.50 21.03 2,836,100 +0.72(+3.55%)
Mar 25, 2021 17.50 20.36 17.20 20.31 2,865,015 +0.77(+3.94%)
Mar 24, 2021 22.05 22.28 19.30 19.54 3,183,347 -2.25(-10.33%)
Mar 23, 2021 23.03 23.50 21.35 21.79 3,322,318 -1.41(-6.08%)
Mar 22, 2021 24.40 24.89 22.92 23.20 3,002,863 -1.20(-4.92%)
Mar 19, 2021 23.70 25.10 23.04 24.40 5,317,400 +1.20(+5.17%)
Mar 18, 2021 23.40 25.37 22.90 23.20 6,494,769 -0.55(-2.32%)
Mar 17, 2021 21.99 23.75 21.66 23.75 7,597,139 +1.07(+4.72%)
Mar 16, 2021 22.33 23.36 22.00 22.68 19,767,834 -6.66(-22.70%)
Mar 15, 2021 30.44 30.50 28.61 29.34 1,846,212 -1.52(-4.93%)
Mar 12, 2021 29.12 31.46 28.22 30.86 1,284,000 +0.24(+0.78%)
Mar 11, 2021 28.70 31.75 28.10 30.62 2,415,324 +3.69(+13.70%)
Mar 10, 2021 27.45 27.83 25.41 26.93 1,531,996 +0.25(+0.94%)
Mar 09, 2021 23.30 27.40 22.70 26.68 1,819,667 +5.47(+25.79%)
Mar 08, 2021 23.03 23.55 20.82 21.21 1,094,920 -0.88(-3.98%)
Mar 05, 2021 23.87 23.99 17.91 22.09 2,816,600 -0.63(-2.77%)
Mar 04, 2021 26.75 28.24 21.88 22.72 2,625,496 -5.57(-19.69%)
Mar 03, 2021 29.00 30.00 27.75 28.29 1,472,244 -0.91(-3.12%)
Mar 02, 2021 28.60 31.39 27.62 29.20 1,811,619 +0.74(+2.60%)
Mar 01, 2021 25.27 29.19 25.05 28.46 1,892,480 +4.53(+18.93%)
Feb 26, 2021 25.00 26.20 23.10 23.93 1,604,400 -0.73(-2.96%)
Feb 25, 2021 27.14 28.17 24.44 24.66 1,702,286 -3.07(-11.07%)
Feb 24, 2021 28.24 29.01 26.30 27.73 1,343,670 +1.32(+5.00%)
Feb 23, 2021 25.85 27.49 21.61 26.41 3,268,679 -3.57(-11.91%)
Feb 22, 2021 33.57 35.85 29.54 29.98 3,014,242 -6.33(-17.43%)
Feb 19, 2021 36.59 37.72 32.85 36.31 4,803,200 -1.79(-4.70%)
Feb 18, 2021 29.40 40.50 28.80 38.10 11,601,164 +7.83(+25.87%)
Feb 17, 2021 29.39 30.32 27.00 30.27 1,867,438 +1.24(+4.27%)
Feb 16, 2021 30.32 32.48 28.76 29.03 2,213,462 +0.80(+2.83%)
Feb 12, 2021 27.80 29.18 26.52 28.23 2,581,700 -1.04(-3.55%)
Feb 11, 2021 31.78 32.65 28.77 29.27 1,531,766 -1.65(-5.34%)
Feb 10, 2021 33.59 33.69 29.93 30.92 2,306,186 -3.86(-11.10%)
Feb 09, 2021 35.28 37.00 34.32 34.78 2,130,379 +0.11(+0.32%)
Feb 08, 2021 34.57 36.10 33.03 34.67 2,663,296 +2.60(+8.11%)
Feb 05, 2021 30.93 32.60 30.05 32.07 1,860,100 +1.83(+6.05%)
Feb 04, 2021 30.45 31.41 28.31 30.24 2,001,612 +0.32(+1.07%)
Feb 03, 2021 27.42 32.00 27.05 29.92 3,827,858 +3.65(+13.89%)
Feb 02, 2021 25.88 26.57 24.81 26.27 1,229,268 +1.19(+4.74%)
Feb 01, 2021 27.44 27.81 24.56 25.08 1,338,369 -1.31(-4.96%)
Jan 29, 2021 27.40 29.79 25.82 26.39 2,691,800 +0.92(+3.61%)
Jan 28, 2021 25.00 26.29 24.13 25.47 1,646,051 +0.91(+3.71%)
Jan 27, 2021 24.51 26.92 24.12 24.56 2,305,593 -2.27(-8.46%)
Jan 26, 2021 27.31 27.64 25.85 26.83 1,675,414 -0.47(-1.72%)
Jan 25, 2021 28.50 29.36 25.25 27.30 3,462,277 -0.66(-2.36%)
Jan 22, 2021 24.95 28.94 24.76 27.96 4,613,300 +2.76(+10.95%)
Jan 21, 2021 26.20 26.74 24.01 25.20 5,249,445 -3.12(-11.02%)
Jan 20, 2021 30.33 30.82 26.95 28.32 2,647,733 -2.24(-7.33%)
Jan 19, 2021 30.26 31.65 28.10 30.56 3,456,947 -0.59(-1.89%)
Jan 15, 2021 35.13 35.19 30.32 31.15 4,655,000 -4.56(-12.77%)
Jan 14, 2021 39.76 41.41 34.12 35.71 4,371,393 -3.63(-9.23%)
Jan 13, 2021 36.20 39.55 35.92 39.34 2,364,623 +3.29(+9.13%)
Jan 12, 2021 36.06 36.90 35.00 36.05 1,619,743 -1.01(-2.73%)
Jan 11, 2021 34.17 38.18 33.56 37.06 2,773,756 -1.84(-4.73%)
Jan 08, 2021 42.39 42.60 37.71 38.90 3,399,000 -1.49(-3.69%)
Jan 07, 2021 38.40 42.00 37.80 40.39 5,596,983 +5.19(+14.74%)
Jan 06, 2021 29.11 37.49 28.06 35.20 8,636,884 +7.63(+27.68%)
Jan 05, 2021 25.34 28.41 25.12 27.57 1,677,420 +0.91(+3.41%)
Jan 04, 2021 30.25 30.49 25.70 26.66 2,836,356 -2.39(-8.23%)
Dec 31, 2020 29.05 29.05 29.05 2,084,011 +0.00(+0.00%)
Dec 30, 2020 26.70 29.69 26.50 29.05 2,084,011 +2.34(+8.76%)
Dec 29, 2020 28.22 28.93 24.16 26.71 3,028,880 -2.19(-7.58%)
Dec 28, 2020 27.51 30.63 27.13 28.90 6,013,291 +4.03(+16.20%)
Dec 24, 2020 23.75 25.80 23.11 24.87 1,928,200 +1.47(+6.28%)
Dec 23, 2020 25.98 25.98 22.42 23.40 3,422,366 -2.30(-8.95%)
Dec 22, 2020 22.02 26.08 22.02 25.70 5,768,408 +3.70(+16.82%)
Dec 21, 2020 18.25 21.99 18.18 22.00 5,934,448 +3.62(+19.70%)
Dec 18, 2020 17.60 19.20 17.34 18.38 3,708,300 +0.78(+4.43%)
Dec 17, 2020 16.61 17.70 15.90 17.60 2,184,190 +1.07(+6.47%)
Dec 16, 2020 17.35 17.60 16.23 16.53 2,008,328 -0.56(-3.28%)
Dec 15, 2020 16.54 17.86 16.17 17.09 3,162,877 +0.83(+5.10%)
Dec 14, 2020 16.63 17.77 15.65 16.26 3,848,403 +0.31(+1.94%)
Dec 11, 2020 15.91 18.46 15.06 15.95 8,835,600 +0.56(+3.64%)
Dec 10, 2020 13.57 15.68 13.21 15.39 6,910,170 +2.30(+17.57%)
Dec 09, 2020 13.35 14.25 12.78 13.09 3,124,474 +0.36(+2.83%)
Dec 08, 2020 11.73 13.25 11.73 12.73 2,585,464 +0.98(+8.34%)
Dec 07, 2020 11.70 12.12 11.52 11.75 1,422,788 +0.15(+1.29%)
Dec 04, 2020 10.96 11.78 10.82 11.60 1,371,700 +0.75(+6.91%)
Dec 03, 2020 11.14 11.27 10.77 10.85 895,906 -0.15(-1.36%)
Dec 02, 2020 11.15 11.40 10.52 11.00 1,386,289 -0.60(-5.17%)
Dec 01, 2020 11.00 12.33 10.98 11.60 3,583,337 +0.70(+6.42%)
Nov 30, 2020 11.11 11.15 10.32 10.90 1,130,946 -0.03(-0.27%)
Nov 27, 2020 11.28 11.47 10.73 10.93 954,600 -0.14(-1.26%)
Nov 25, 2020 10.24 11.30 10.16 11.07 2,417,200 +0.69(+6.65%)
Nov 24, 2020 11.55 11.55 10.15 10.38 2,220,503 -1.07(-9.34%)
Nov 23, 2020 10.25 11.38 9.720 11.45 3,466,253 +1.30(+12.81%)
Nov 20, 2020 10.82 11.10 9.850 10.15 2,098,500 -0.44(-4.15%)
Nov 19, 2020 10.33 11.34 10.02 10.59 3,894,748 +0.67(+6.75%)
Nov 18, 2020 8.870 10.30 8.640 9.920 2,762,151 +1.11(+12.60%)
Nov 17, 2020 8.920 8.960 8.630 8.810 622,896 -0.11(-1.23%)
Nov 16, 2020 8.950 9.050 8.710 8.920 664,378 +0.10(+1.13%)
Nov 13, 2020 8.910 8.930 8.560 8.820 589,100 -0.07(-0.79%)
Nov 12, 2020 8.980 9.090 8.810 8.890 601,326 -0.23(-2.52%)
Nov 11, 2020 8.900 9.130 8.700 9.120 415,448 +0.39(+4.47%)
Nov 10, 2020 9.120 9.200 8.250 8.730 805,184 -0.41(-4.49%)
Nov 09, 2020 9.500 9.500 9.100 9.140 1,087,814 +0.11(+1.22%)
Nov 06, 2020 9.240 9.290 8.800 9.030 744,300 -0.27(-2.90%)
Nov 05, 2020 8.750 9.430 8.700 9.300 1,241,474 +0.68(+7.89%)
Nov 04, 2020 8.720 8.900 8.020 8.620 971,918 -0.01(-0.12%)
Nov 03, 2020 7.920 8.740 7.790 8.630 1,262,593 +0.90(+11.64%)
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.