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

Btcs Inc (NQ: BTCS )

1.530 +0.090 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 1.000 1.049 1.000 1.030 40,312 -0.02(-1.90%)
Nov 29, 2022 1.050 1.050 1.000 1.050 16,834 +0.04(+3.71%)
Nov 28, 2022 1.070 1.100 1.000 1.012 22,907 +0.01(+0.58%)
Nov 25, 2022 0.9900 1.050 0.9900 1.006 18,401 +0.03(+2.56%)
Nov 23, 2022 0.9096 0.9814 0.9000 0.9814 47,509 +0.06(+6.66%)
Nov 22, 2022 0.9100 0.9796 0.9001 0.9201 57,000 -0.02(-2.13%)
Nov 21, 2022 0.9500 0.9889 0.9401 0.9401 41,602 -0.05(-5.05%)
Nov 18, 2022 1.080 1.090 0.9642 0.9901 93,724 -0.09(-8.69%)
Nov 17, 2022 1.100 1.100 1.070 1.084 78,439 -0.06(-4.89%)
Nov 16, 2022 1.140 1.190 1.110 1.140 26,318 -0.06(-5.00%)
Nov 15, 2022 1.250 1.250 1.200 1.200 34,410 -0.02(-1.64%)
Nov 14, 2022 1.180 1.220 1.130 1.220 36,023 +0.06(+5.17%)
Nov 11, 2022 1.120 1.180 1.100 1.160 48,888 +0.04(+3.57%)
Nov 10, 2022 1.150 1.150 1.100 1.120 71,401 +0.00(+0.00%)
Nov 09, 2022 1.200 1.200 1.120 1.120 77,009 -0.10(-8.57%)
Nov 08, 2022 1.280 1.320 1.180 1.225 49,498 -0.05(-4.30%)
Nov 07, 2022 1.300 1.347 1.240 1.280 33,224 -0.05(-3.76%)
Nov 04, 2022 1.250 1.400 1.240 1.330 83,444 +0.10(+8.13%)
Nov 03, 2022 1.200 1.250 1.200 1.230 34,718 +0.01(+0.82%)
Nov 02, 2022 1.300 1.300 1.220 1.220 39,318 -0.06(-4.51%)
Nov 01, 2022 1.350 1.350 1.250 1.278 13,789 +0.02(+1.40%)
Oct 31, 2022 1.370 1.370 1.250 1.260 22,538 -0.04(-3.08%)
Oct 28, 2022 1.370 1.370 1.250 1.300 23,171 -0.04(-2.99%)
Oct 27, 2022 1.380 1.390 1.330 1.340 25,083 +0.01(+0.75%)
Oct 26, 2022 1.280 1.430 1.280 1.330 79,807 +0.03(+2.31%)
Oct 25, 2022 1.220 1.330 1.220 1.300 54,129 +0.05(+4.00%)
Oct 24, 2022 1.200 1.260 1.200 1.250 21,066 +0.04(+3.31%)
Oct 21, 2022 1.220 1.260 1.200 1.210 37,312 -0.01(-0.82%)
Oct 20, 2022 1.240 1.240 1.150 1.220 35,149 +0.09(+7.96%)
Oct 19, 2022 1.180 1.304 1.130 1.130 38,101 -0.07(-5.83%)
Oct 18, 2022 1.230 1.280 1.200 1.200 21,855 -0.03(-2.44%)
Oct 17, 2022 1.210 1.320 1.200 1.230 36,743 +0.03(+2.50%)
Oct 14, 2022 1.230 1.250 1.190 1.200 21,416 -0.02(-1.64%)
Oct 13, 2022 1.220 1.270 1.180 1.220 48,382 -0.03(-2.40%)
Oct 12, 2022 1.320 1.320 1.250 1.250 22,227 -0.06(-4.58%)
Oct 11, 2022 1.360 1.430 1.310 1.310 41,621 -0.04(-2.96%)
Oct 10, 2022 1.370 1.430 1.350 1.350 22,911 -0.08(-5.59%)
Oct 07, 2022 1.470 1.470 1.420 1.430 33,527 -0.04(-2.72%)
Oct 06, 2022 1.510 1.534 1.450 1.470 43,037 -0.04(-2.65%)
Oct 05, 2022 1.540 1.570 1.480 1.510 45,984 -0.03(-1.95%)
Oct 04, 2022 1.570 1.610 1.510 1.540 42,187 -0.02(-1.28%)
Oct 03, 2022 1.600 1.600 1.460 1.560 30,027 +0.06(+4.00%)
Sep 30, 2022 1.420 1.570 1.420 1.500 35,226 +0.06(+4.17%)
Sep 29, 2022 1.480 1.491 1.420 1.440 34,040 +0.02(+1.41%)
Sep 28, 2022 1.410 1.470 1.360 1.420 32,053 +0.05(+3.65%)
Sep 27, 2022 1.330 1.410 1.330 1.370 28,863 +0.02(+1.48%)
Sep 26, 2022 1.370 1.410 1.350 1.350 41,589 -0.06(-4.40%)
Sep 23, 2022 1.450 1.450 1.330 1.412 63,592 -0.02(-1.24%)
Sep 22, 2022 1.510 1.580 1.400 1.430 45,641 -0.08(-5.30%)
Sep 21, 2022 1.560 1.572 1.450 1.510 66,577 -0.05(-3.21%)
Sep 20, 2022 1.490 1.600 1.455 1.560 122,746 +0.13(+9.09%)
Sep 19, 2022 1.430 1.450 1.360 1.430 40,973 +0.00(+0.00%)
Sep 16, 2022 1.510 1.510 1.350 1.430 96,679 -0.08(-5.30%)
Sep 15, 2022 1.530 1.590 1.450 1.510 76,088 -0.04(-2.58%)
Sep 14, 2022 1.610 1.610 1.550 1.550 32,220 -0.04(-2.52%)
Sep 13, 2022 1.550 1.620 1.540 1.590 35,678 -0.02(-1.24%)
Sep 12, 2022 1.700 1.700 1.600 1.610 43,891 -0.03(-1.83%)
Sep 09, 2022 1.610 1.700 1.590 1.640 37,389 +0.03(+1.86%)
Sep 08, 2022 1.550 1.650 1.550 1.610 48,339 +0.02(+1.26%)
Sep 07, 2022 1.600 1.600 1.558 1.590 32,919 -0.01(-0.63%)
Sep 06, 2022 1.670 1.680 1.600 1.600 23,819 -0.03(-1.84%)
Sep 02, 2022 1.647 1.647 1.600 1.630 12,437 +0.02(+1.24%)
Sep 01, 2022 1.580 1.660 1.560 1.610 19,376 -0.04(-2.42%)
Aug 31, 2022 1.660 1.670 1.586 1.650 21,976 +0.06(+3.77%)
Aug 30, 2022 1.630 1.650 1.560 1.590 69,776 -0.07(-4.22%)
Aug 29, 2022 1.620 1.680 1.620 1.660 34,548 -0.02(-1.19%)
Aug 26, 2022 1.790 1.790 1.630 1.680 24,639 -0.04(-2.33%)
Aug 25, 2022 1.670 1.740 1.650 1.720 24,889 +0.07(+4.24%)
Aug 24, 2022 1.800 1.800 1.650 1.650 31,148 -0.07(-4.07%)
Aug 23, 2022 1.740 1.777 1.700 1.720 20,881 +0.04(+2.38%)
Aug 22, 2022 1.730 1.790 1.620 1.680 63,345 -0.12(-6.67%)
Aug 19, 2022 1.860 1.880 1.790 1.800 64,114 -0.09(-4.76%)
Aug 18, 2022 1.950 1.950 1.820 1.890 40,599 -0.05(-2.58%)
Aug 17, 2022 1.910 1.940 1.860 1.940 67,242 +0.00(+0.00%)
Aug 16, 2022 1.860 1.980 1.800 1.940 80,470 +0.05(+2.65%)
Aug 15, 2022 1.850 1.940 1.810 1.890 56,716 +0.08(+4.42%)
Aug 12, 2022 1.760 1.880 1.710 1.810 66,171 +0.02(+1.12%)
Aug 11, 2022 1.880 1.980 1.760 1.790 101,329 -0.05(-2.72%)
Aug 10, 2022 1.710 1.840 1.700 1.840 82,671 +0.15(+8.88%)
Aug 09, 2022 1.750 1.800 1.660 1.690 69,909 -0.11(-6.11%)
Aug 08, 2022 1.700 1.800 1.650 1.800 77,068 +0.15(+9.09%)
Aug 05, 2022 1.670 1.670 1.600 1.650 48,472 +0.03(+1.85%)
Aug 04, 2022 1.640 1.670 1.580 1.620 49,431 +0.01(+0.62%)
Aug 03, 2022 1.620 1.650 1.564 1.610 56,232 +0.06(+3.87%)
Aug 02, 2022 1.540 1.590 1.510 1.550 50,693 +0.02(+1.31%)
Aug 01, 2022 1.470 1.535 1.450 1.530 29,867 +0.01(+0.66%)
Jul 29, 2022 1.540 1.550 1.400 1.520 159,554 -0.06(-3.80%)
Jul 28, 2022 1.560 1.660 1.538 1.580 64,758 -0.02(-1.25%)
Jul 27, 2022 1.540 1.665 1.538 1.600 53,255 +0.07(+4.58%)
Jul 26, 2022 1.540 1.595 1.490 1.530 53,651 -0.09(-5.56%)
Jul 25, 2022 1.610 1.650 1.600 1.620 25,555 -0.01(-0.61%)
Jul 22, 2022 1.630 1.720 1.590 1.630 73,365 -0.07(-4.12%)
Jul 21, 2022 1.700 1.740 1.591 1.700 186,247 +0.00(+0.00%)
Jul 20, 2022 1.700 1.750 1.639 1.700 233,280 +0.09(+5.59%)
Jul 19, 2022 1.540 1.660 1.490 1.610 250,048 +0.17(+11.81%)
Jul 18, 2022 1.470 1.540 1.410 1.440 143,003 +0.00(+0.00%)
Jul 15, 2022 1.500 1.540 1.410 1.440 75,047 -0.01(-0.69%)
Jul 14, 2022 1.410 1.450 1.400 1.450 44,358 +0.03(+2.11%)
Jul 13, 2022 1.400 1.470 1.400 1.420 60,230 -0.04(-2.74%)
Jul 12, 2022 1.480 1.480 1.390 1.460 43,084 +0.03(+2.10%)
Jul 11, 2022 1.550 1.590 1.390 1.430 146,185 -0.18(-11.18%)
Jul 08, 2022 1.500 1.740 1.490 1.610 539,076 +0.06(+3.87%)
Jul 07, 2022 1.460 1.619 1.450 1.550 155,462 +0.07(+4.73%)
Jul 06, 2022 1.510 1.550 1.470 1.480 34,985 -0.02(-1.33%)
Jul 05, 2022 1.450 1.527 1.425 1.500 55,724 +0.02(+1.35%)
Jul 01, 2022 1.540 1.550 1.428 1.480 50,030 -0.01(-0.67%)
Jun 30, 2022 1.530 1.580 1.470 1.490 65,614 -0.04(-2.61%)
Jun 29, 2022 1.690 1.690 1.510 1.530 20,269 -0.12(-7.27%)
Jun 28, 2022 1.740 1.780 1.580 1.650 52,277 -0.06(-3.51%)
Jun 27, 2022 1.780 1.800 1.690 1.710 45,335 -0.04(-2.29%)
Jun 24, 2022 1.690 1.760 1.600 1.750 117,564 +0.17(+10.76%)
Jun 23, 2022 1.470 1.600 1.470 1.580 71,292 +0.13(+8.97%)
Jun 22, 2022 1.510 1.640 1.440 1.450 116,296 -0.19(-11.59%)
Jun 21, 2022 1.650 1.750 1.600 1.640 154,168 +0.14(+9.33%)
Jun 17, 2022 1.690 1.710 1.500 1.500 69,111 -0.15(-9.09%)
Jun 16, 2022 1.750 1.790 1.650 1.650 65,612 -0.04(-2.37%)
Jun 15, 2022 1.850 1.900 1.640 1.690 109,980 -0.15(-8.15%)
Jun 14, 2022 1.990 2.000 1.840 1.840 53,097 -0.05(-2.65%)
Jun 13, 2022 2.070 2.070 1.890 1.890 143,982 -0.43(-18.53%)
Jun 10, 2022 2.310 2.350 2.220 2.320 36,832 -0.06(-2.52%)
Jun 09, 2022 2.400 2.486 2.300 2.380 32,126 -0.04(-1.65%)
Jun 08, 2022 2.430 2.458 2.370 2.420 24,647 +0.07(+2.98%)
Jun 07, 2022 2.300 2.430 2.300 2.350 29,805 +0.00(+0.00%)
Jun 06, 2022 2.370 2.380 2.270 2.350 40,814 +0.08(+3.52%)
Jun 03, 2022 2.400 2.400 2.250 2.270 51,552 -0.10(-4.22%)
Jun 02, 2022 2.490 2.500 2.300 2.370 130,084 -0.01(-0.42%)
Jun 01, 2022 2.640 2.640 2.350 2.380 47,682 -0.18(-7.03%)
May 31, 2022 2.750 2.821 2.510 2.560 121,526 -0.06(-2.29%)
May 27, 2022 2.600 2.700 2.600 2.620 94,583 +0.05(+1.95%)
May 26, 2022 2.480 2.590 2.380 2.570 200,859 +0.03(+1.18%)
May 25, 2022 2.420 2.580 2.420 2.540 54,449 +0.07(+2.83%)
May 24, 2022 2.600 2.700 2.420 2.470 53,688 -0.23(-8.52%)
May 23, 2022 2.380 2.780 2.380 2.700 73,782 +0.34(+14.41%)
May 20, 2022 2.820 2.900 2.360 2.360 168,958 -0.45(-16.01%)
May 19, 2022 2.950 3.030 2.750 2.810 56,961 -0.11(-3.77%)
May 18, 2022 3.010 3.050 2.800 2.920 99,211 -0.13(-4.26%)
May 17, 2022 2.620 3.150 2.598 3.050 210,211 +0.63(+26.03%)
May 16, 2022 2.700 3.000 2.420 2.420 271,924 +0.02(+0.83%)
May 13, 2022 2.180 2.490 2.180 2.400 95,766 +0.34(+16.50%)
May 12, 2022 2.010 2.147 2.000 2.060 64,807 -0.10(-4.63%)
May 11, 2022 2.390 2.465 2.130 2.160 82,831 -0.23(-9.62%)
May 10, 2022 2.750 2.800 2.390 2.390 87,961 -0.15(-5.91%)
May 09, 2022 3.060 3.073 2.520 2.540 188,393 -0.57(-18.33%)
May 06, 2022 3.090 3.190 3.050 3.110 26,466 +0.04(+1.30%)
May 05, 2022 3.450 3.450 3.070 3.070 156,044 -0.36(-10.50%)
May 04, 2022 3.240 3.500 3.100 3.430 121,712 +0.31(+9.94%)
May 03, 2022 3.280 3.370 3.120 3.120 76,864 -0.15(-4.59%)
May 02, 2022 3.250 3.350 3.180 3.270 58,368 -0.04(-1.21%)
Apr 29, 2022 3.300 3.380 3.288 3.310 23,076 -0.02(-0.60%)
Apr 28, 2022 3.270 3.450 3.250 3.330 193,042 +0.08(+2.46%)
Apr 27, 2022 3.420 3.650 3.250 3.250 464,823 -0.20(-5.80%)
Apr 26, 2022 3.670 3.770 3.405 3.450 78,621 -0.21(-5.74%)
Apr 25, 2022 3.350 3.750 3.310 3.660 165,817 +0.23(+6.77%)
Apr 22, 2022 3.620 3.705 3.370 3.428 60,225 -0.19(-5.31%)
Apr 21, 2022 3.930 3.940 3.620 3.620 92,906 -0.27(-6.94%)
Apr 20, 2022 3.840 4.100 3.815 3.890 50,426 +0.06(+1.57%)
Apr 19, 2022 3.760 3.940 3.760 3.830 54,030 -0.05(-1.29%)
Apr 18, 2022 4.090 4.090 3.790 3.880 92,041 -0.21(-5.13%)
Apr 14, 2022 3.740 4.120 3.610 4.090 201,971 +0.36(+9.65%)
Apr 13, 2022 3.780 3.830 3.690 3.730 70,164 +0.00(+0.00%)
Apr 12, 2022 3.910 4.018 3.710 3.730 62,292 +0.01(+0.27%)
Apr 11, 2022 3.970 3.980 3.590 3.720 211,853 -0.32(-7.92%)
Apr 08, 2022 3.950 4.140 3.910 4.040 53,001 +0.06(+1.51%)
Apr 07, 2022 3.930 4.180 3.920 3.980 96,391 +0.05(+1.27%)
Apr 06, 2022 4.100 4.100 3.706 3.930 150,989 -0.22(-5.30%)
Apr 05, 2022 4.280 4.390 4.100 4.150 77,701 -0.15(-3.49%)
Apr 04, 2022 4.500 4.590 4.200 4.300 147,610 -0.08(-1.83%)
Apr 01, 2022 4.190 4.490 4.119 4.380 137,716 +0.20(+4.78%)
Mar 31, 2022 4.220 4.398 4.170 4.180 90,152 -0.07(-1.65%)
Mar 30, 2022 4.500 4.560 4.250 4.250 157,742 -0.31(-6.80%)
Mar 29, 2022 4.680 4.735 4.330 4.560 224,874 +0.01(+0.22%)
Mar 28, 2022 4.430 4.690 4.110 4.550 472,468 +0.50(+12.35%)
Mar 25, 2022 4.340 4.490 3.980 4.050 255,815 -0.29(-6.68%)
Mar 24, 2022 4.070 4.390 4.010 4.340 227,380 +0.34(+8.50%)
Mar 23, 2022 4.300 4.300 3.990 4.000 203,671 -0.38(-8.68%)
Mar 22, 2022 4.160 4.400 3.950 4.380 378,438 +0.51(+13.18%)
Mar 21, 2022 3.990 4.000 3.710 3.870 183,513 +0.15(+4.03%)
Mar 18, 2022 3.910 4.150 3.691 3.720 258,953 -0.14(-3.63%)
Mar 17, 2022 3.790 3.870 3.620 3.860 84,191 +0.08(+2.12%)
Mar 16, 2022 3.700 3.780 3.550 3.780 130,183 +0.29(+8.31%)
Mar 15, 2022 3.106 3.825 3.106 3.490 267,179 +0.33(+10.28%)
Mar 14, 2022 3.421 3.451 3.155 3.165 144,293 -0.13(-3.89%)
Mar 11, 2022 3.825 3.904 3.253 3.293 439,842 -0.48(-12.79%)
Mar 10, 2022 3.904 3.904 3.697 3.776 89,888 -0.16(-4.01%)
Mar 09, 2022 3.914 4.229 3.850 3.934 656,293 +0.17(+4.45%)
Mar 08, 2022 3.687 3.855 3.598 3.766 111,692 +0.10(+2.69%)
Mar 07, 2022 3.943 4.082 3.608 3.667 185,745 -0.28(-7.00%)
Mar 04, 2022 3.914 4.091 3.796 3.943 107,657 +0.00(+0.00%)
Mar 03, 2022 4.121 4.175 3.914 3.943 153,802 -0.18(-4.31%)
Mar 02, 2022 4.180 4.269 4.062 4.121 172,727 -0.01(-0.24%)
Mar 01, 2022 4.436 4.604 4.072 4.131 232,585 -0.06(-1.41%)
Feb 28, 2022 4.091 4.377 4.062 4.190 203,546 +0.06(+1.43%)
Feb 25, 2022 4.328 4.259 4.072 4.131 156,535 +0.06(+1.45%)
Feb 24, 2022 3.480 4.152 3.480 4.072 230,271 -0.02(-0.48%)
Feb 23, 2022 4.328 4.456 4.091 4.091 136,700 -0.22(-5.03%)
Feb 22, 2022 4.397 4.555 4.229 4.308 124,647 -0.43(-9.15%)
Feb 18, 2022 4.742 0 +0.05(+1.05%)
Feb 17, 2022 4.732 4.900 4.624 4.693 139,312 -0.23(-4.61%)
Feb 16, 2022 4.880 4.969 4.703 4.920 378,005 +0.07(+1.42%)
Feb 15, 2022 4.673 4.900 4.673 4.851 157,590 +0.29(+6.26%)
Feb 14, 2022 4.525 4.762 4.447 4.565 192,799 -0.01(-0.22%)
Feb 11, 2022 4.841 5.048 4.496 4.574 276,998 -0.33(-6.64%)
Feb 10, 2022 4.782 5.166 4.782 4.900 393,206 -0.16(-3.12%)
Feb 09, 2022 4.900 5.058 4.732 5.058 323,799 +0.17(+3.43%)
Feb 08, 2022 5.028 5.057 4.722 4.890 277,564 -0.21(-4.06%)
Feb 07, 2022 5.235 5.442 4.910 5.097 726,168 +0.07(+1.37%)
Feb 04, 2022 4.772 5.127 4.584 5.028 461,150 +0.40(+8.74%)
Feb 03, 2022 4.732 4.535 4.624 174,429 -0.26(-5.25%)
Feb 02, 2022 5.304 5.304 4.732 4.880 281,894 -0.37(-7.13%)
Feb 01, 2022 5.225 5.324 4.989 5.255 194,108 +0.05(+0.95%)
Jan 31, 2022 4.969 5.205 5.205 469,892 +0.26(+5.18%)
Jan 28, 2022 4.712 5.028 4.486 4.949 315,535 +0.22(+4.58%)
Jan 27, 2022 4.959 5.127 4.279 4.732 462,133 +0.07(+1.48%)
Jan 26, 2022 4.998 5.202 4.574 4.663 497,225 -0.23(-4.64%)
Jan 25, 2022 4.298 5.176 4.289 4.890 753,576 +0.36(+8.06%)
Jan 24, 2022 4.486 4.703 3.697 4.525 1,177,021 -0.35(-7.09%)
Jan 21, 2022 4.821 5.314 4.683 4.870 2,664,348 -0.41(-7.84%)
Jan 20, 2022 6.319 6.388 5.018 5.284 1,395,532 -1.10(-17.28%)
Jan 19, 2022 5.777 7.611 5.610 6.388 3,539,085 +0.64(+11.15%)
Jan 18, 2022 5.861 5.984 4.712 5.748 2,884,358 -0.51(-8.19%)
Jan 14, 2022 6.260 0 -0.52(-7.70%)
Jan 13, 2022 7.572 8.755 6.339 6.783 55,133,988 +0.18(+2.69%)
Jan 12, 2022 5.669 7.473 5.669 6.605 9,037,500 +1.05(+19.01%)
Jan 11, 2022 4.535 6.014 4.456 5.550 3,149,169 +0.96(+20.82%)
Jan 10, 2022 4.298 4.703 4.131 4.594 1,400,367 +0.21(+4.72%)
Jan 07, 2022 4.141 4.505 4.072 4.387 989,007 +0.13(+3.01%)
Jan 06, 2022 4.170 4.514 3.904 4.259 3,275,430 -0.04(-0.92%)
Jan 05, 2022 3.421 4.979 3.421 4.298 66,353,204 +1.31(+43.89%)
Jan 04, 2022 3.135 3.174 2.967 2.987 95,722 -0.09(-2.88%)
Jan 03, 2022 3.155 3.210 2.958 3.076 157,834 -0.02(-0.64%)
Dec 31, 2021 3.391 3.451 3.017 3.096 288,811 -0.28(-8.19%)
Dec 30, 2021 3.470 3.608 3.283 3.372 217,899 -0.13(-3.66%)
Dec 29, 2021 3.500 3.625 3.421 3.500 72,109 -0.02(-0.56%)
Dec 28, 2021 3.766 3.766 3.391 3.520 96,658 -0.27(-7.03%)
Dec 27, 2021 4.022 4.022 3.648 3.786 205,983 -0.11(-2.78%)
Dec 23, 2021 3.855 4.077 3.617 3.894 137,464 +0.04(+1.02%)
Dec 22, 2021 3.579 3.865 3.500 3.855 140,857 +0.31(+8.61%)
Dec 21, 2021 3.598 3.714 3.455 3.549 189,008 +0.02(+0.56%)
Dec 20, 2021 3.756 3.924 3.451 3.529 268,521 -0.33(-8.44%)
Dec 17, 2021 4.180 4.249 3.835 3.855 237,136 -0.43(-10.12%)
Dec 16, 2021 4.722 4.920 4.239 4.289 192,745 -0.34(-7.25%)
Dec 15, 2021 4.525 4.714 4.289 4.624 229,371 +0.09(+1.96%)
Dec 14, 2021 4.782 5.151 4.476 4.535 97,087 -0.25(-5.15%)
Dec 13, 2021 5.176 5.196 4.738 4.782 80,290 -0.44(-8.49%)
Dec 10, 2021 5.314 5.393 5.028 5.225 87,743 -0.07(-1.30%)
Dec 09, 2021 5.462 5.518 5.235 5.294 70,289 -0.26(-4.62%)
Dec 08, 2021 5.629 5.679 5.432 5.550 51,393 -0.13(-2.26%)
Dec 07, 2021 5.718 5.836 5.481 5.679 73,670 +0.37(+7.06%)
Dec 06, 2021 5.077 5.422 4.417 5.304 263,132 -0.05(-0.92%)
Dec 03, 2021 5.807 5.887 5.176 5.353 117,090 -0.45(-7.81%)
Dec 02, 2021 5.965 6.073 5.442 5.807 122,848 -0.07(-1.17%)
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.