Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dasan Zhone Solutions Inc
(NQ:
DZSI
)
1.555
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
1.530
1.530
1.370
1.470
57,731
-0.06(-3.92%)
May 30, 2024
1.550
1.600
1.450
1.530
111,006
+0.00(+0.00%)
May 29, 2024
1.400
1.630
1.330
1.530
383,385
+0.13(+9.29%)
May 28, 2024
1.360
1.430
1.280
1.400
218,829
+0.03(+2.19%)
May 24, 2024
1.290
1.460
1.240
1.370
285,476
+0.11(+8.73%)
May 23, 2024
1.340
1.370
1.260
1.260
166,343
-0.09(-6.67%)
May 22, 2024
1.360
1.360
1.300
1.350
103,781
-0.00(-0.37%)
May 21, 2024
1.370
1.420
1.350
1.355
56,395
-0.02(-1.09%)
May 20, 2024
1.520
1.540
1.350
1.370
96,840
-0.15(-9.87%)
May 17, 2024
1.550
1.580
1.440
1.520
141,638
+0.00(+0.00%)
May 16, 2024
1.520
1.610
1.520
1.520
76,336
+0.00(+0.00%)
May 15, 2024
1.480
1.535
1.440
1.520
95,956
+0.03(+2.01%)
May 14, 2024
1.620
1.640
1.460
1.490
119,708
-0.14(-8.31%)
May 13, 2024
1.690
1.690
1.550
1.625
241,691
-0.07(-4.41%)
May 10, 2024
1.790
1.790
1.520
1.700
169,335
-0.06(-3.41%)
May 09, 2024
1.740
1.960
1.690
1.760
455,091
-0.09(-4.86%)
May 08, 2024
1.350
2.070
1.320
1.850
2,707,356
+0.50(+37.04%)
May 07, 2024
1.250
1.420
1.210
1.350
274,211
+0.08(+6.30%)
May 06, 2024
1.080
1.280
1.060
1.270
570,810
+0.21(+19.25%)
May 03, 2024
1.010
1.070
0.9801
1.065
174,629
+0.06(+6.50%)
May 02, 2024
1.020
1.030
0.9500
1.000
186,217
+0.01(+0.55%)
May 01, 2024
0.9896
1.020
0.9700
0.9945
118,545
+0.01(+1.47%)
Apr 30, 2024
1.100
1.120
0.9800
0.9801
229,463
-0.11(-10.08%)
Apr 29, 2024
1.170
1.220
1.080
1.090
264,356
-0.09(-7.63%)
Apr 26, 2024
1.130
1.230
1.130
1.180
43,175
+0.06(+5.36%)
Apr 25, 2024
1.120
1.150
1.110
1.120
87,944
-0.01(-0.88%)
Apr 24, 2024
1.170
1.200
1.120
1.130
199,683
-0.07(-5.83%)
Apr 23, 2024
1.250
1.310
1.160
1.200
94,510
-0.02(-1.64%)
Apr 22, 2024
1.160
1.340
1.160
1.220
87,170
+0.09(+7.96%)
Apr 19, 2024
1.080
1.160
1.070
1.130
101,585
+0.06(+5.61%)
Apr 18, 2024
1.170
1.190
1.060
1.070
131,585
-0.09(-7.76%)
Apr 17, 2024
1.160
1.210
1.145
1.160
74,135
-0.02(-1.69%)
Apr 16, 2024
1.220
1.235
1.120
1.180
77,243
+0.00(+0.00%)
Apr 15, 2024
1.290
1.290
1.080
1.180
185,029
-0.07(-5.60%)
Apr 12, 2024
1.310
1.360
1.240
1.250
109,354
-0.03(-2.34%)
Apr 11, 2024
1.320
1.320
1.280
1.280
83,092
-0.04(-3.03%)
Apr 10, 2024
1.310
1.347
1.280
1.320
50,953
+0.01(+0.76%)
Apr 09, 2024
1.350
1.380
1.300
1.310
59,533
-0.02(-1.50%)
Apr 08, 2024
1.310
1.370
1.300
1.330
79,765
+0.03(+2.31%)
Apr 05, 2024
1.310
1.330
1.260
1.300
81,215
-0.02(-1.52%)
Apr 04, 2024
1.290
1.350
1.290
1.320
58,471
+0.01(+0.76%)
Apr 03, 2024
1.370
1.400
1.310
1.310
92,973
-0.07(-5.07%)
Apr 02, 2024
1.340
1.380
1.300
1.380
95,064
+0.05(+3.76%)
Apr 01, 2024
1.310
1.340
1.280
1.330
56,420
+0.01(+0.76%)
Mar 28, 2024
1.310
1.366
1.290
1.320
79,799
+0.03(+2.33%)
Mar 27, 2024
1.290
1.380
1.270
1.290
123,196
+0.01(+0.78%)
Mar 26, 2024
1.380
1.380
1.265
1.280
141,118
-0.10(-7.25%)
Mar 25, 2024
1.320
1.400
1.270
1.380
327,595
+0.09(+6.98%)
Mar 22, 2024
1.280
1.330
1.250
1.290
87,254
-0.01(-0.77%)
Mar 21, 2024
1.370
1.370
1.280
1.300
113,747
-0.03(-2.26%)
Mar 20, 2024
1.300
1.343
1.265
1.330
131,065
+0.04(+3.10%)
Mar 19, 2024
1.370
1.370
1.270
1.290
152,419
-0.02(-1.53%)
Mar 18, 2024
1.450
1.450
1.310
1.310
280,096
-0.11(-7.75%)
Mar 15, 2024
1.390
1.460
1.370
1.420
158,524
+0.00(+0.00%)
Mar 14, 2024
1.500
1.510
1.410
1.420
87,610
-0.04(-2.74%)
Mar 13, 2024
1.410
1.510
1.410
1.460
115,607
+0.05(+3.55%)
Mar 12, 2024
1.490
1.490
1.400
1.410
94,127
-0.07(-4.73%)
Mar 11, 2024
1.400
1.490
1.370
1.480
236,884
+0.06(+4.23%)
Mar 08, 2024
1.460
1.470
1.400
1.420
83,268
+0.00(+0.00%)
Mar 07, 2024
1.440
1.460
1.370
1.420
57,856
+0.03(+2.16%)
Mar 06, 2024
1.360
1.470
1.330
1.390
220,815
+0.04(+2.96%)
Mar 05, 2024
1.480
1.485
1.350
1.350
122,541
-0.06(-4.26%)
Mar 04, 2024
1.460
1.510
1.400
1.410
204,050
-0.02(-1.40%)
Mar 01, 2024
1.460
1.519
1.400
1.430
60,606
-0.04(-2.72%)
Feb 29, 2024
1.410
1.500
1.380
1.470
213,072
+0.05(+3.52%)
Feb 28, 2024
1.450
1.490
1.400
1.420
56,185
-0.02(-1.39%)
Feb 27, 2024
1.440
1.500
1.400
1.440
113,730
-0.01(-0.69%)
Feb 26, 2024
1.420
1.460
1.390
1.450
89,235
+0.04(+2.84%)
Feb 23, 2024
1.400
1.455
1.350
1.410
137,112
-0.03(-2.08%)
Feb 22, 2024
1.510
1.550
1.430
1.440
264,605
-0.05(-3.36%)
Feb 21, 2024
1.490
1.520
1.410
1.490
254,038
-0.01(-0.67%)
Feb 20, 2024
1.330
1.570
1.330
1.500
282,127
+0.14(+10.29%)
Feb 16, 2024
1.550
1.580
1.350
1.360
153,932
-0.18(-11.69%)
Feb 15, 2024
1.420
1.550
1.400
1.540
114,563
+0.10(+6.94%)
Feb 14, 2024
1.410
1.440
1.355
1.440
162,642
+0.02(+1.41%)
Feb 13, 2024
1.510
1.530
1.345
1.420
208,213
-0.08(-5.33%)
Feb 12, 2024
1.640
1.674
1.500
1.500
317,125
-0.14(-8.54%)
Feb 09, 2024
1.540
1.670
1.530
1.640
89,210
+0.13(+8.61%)
Feb 08, 2024
1.530
1.580
1.510
1.510
43,108
-0.03(-1.95%)
Feb 07, 2024
1.560
1.580
1.500
1.540
57,020
-0.02(-1.28%)
Feb 06, 2024
1.480
1.570
1.480
1.560
90,822
+0.08(+5.41%)
Feb 05, 2024
1.550
1.550
1.470
1.480
139,723
-0.07(-4.52%)
Feb 02, 2024
1.550
1.610
1.510
1.550
120,056
+0.00(+0.00%)
Feb 01, 2024
1.570
1.620
1.530
1.550
110,489
-0.01(-0.64%)
Jan 31, 2024
1.650
1.680
1.560
1.560
165,050
-0.13(-7.69%)
Jan 30, 2024
1.750
1.750
1.650
1.690
83,739
-0.06(-3.43%)
Jan 29, 2024
1.680
1.750
1.655
1.750
211,184
+0.06(+3.55%)
Jan 26, 2024
1.650
1.710
1.650
1.690
64,635
+0.01(+0.60%)
Jan 25, 2024
1.650
1.700
1.600
1.680
58,051
+0.04(+2.44%)
Jan 24, 2024
1.690
1.740
1.630
1.640
141,783
+0.01(+0.61%)
Jan 23, 2024
1.680
1.685
1.610
1.630
43,720
-0.03(-1.81%)
Jan 22, 2024
1.670
1.680
1.610
1.660
80,322
-0.01(-0.60%)
Jan 19, 2024
1.600
1.680
1.530
1.670
91,458
+0.10(+6.37%)
Jan 18, 2024
1.600
1.640
1.520
1.570
68,994
-0.02(-1.26%)
Jan 17, 2024
1.510
1.649
1.460
1.590
205,202
+0.09(+6.00%)
Jan 16, 2024
1.650
1.680
1.490
1.500
383,997
-0.16(-9.64%)
Jan 12, 2024
1.690
1.730
1.653
1.660
122,163
+0.00(+0.00%)
Jan 11, 2024
1.840
1.840
1.640
1.660
129,185
-0.18(-9.78%)
Jan 10, 2024
1.730
1.880
1.670
1.840
254,439
+0.11(+6.36%)
Jan 09, 2024
1.870
1.870
1.660
1.730
364,542
-0.22(-11.28%)
Jan 08, 2024
1.500
1.980
1.500
1.950
509,937
+0.39(+25.00%)
Jan 05, 2024
1.580
1.670
1.510
1.560
1,905,351
-0.09(-5.45%)
Jan 04, 2024
1.680
1.790
1.600
1.650
138,465
-0.03(-1.79%)
Jan 03, 2024
1.700
1.875
1.600
1.680
207,042
-0.07(-4.27%)
Jan 02, 2024
1.930
1.970
1.750
1.755
222,871
-0.22(-10.91%)
Dec 29, 2023
1.870
2.150
1.850
1.970
351,099
+0.13(+7.07%)
Dec 28, 2023
1.940
1.991
1.730
1.840
161,191
-0.09(-4.66%)
Dec 27, 2023
1.820
1.940
1.800
1.930
82,811
+0.08(+4.32%)
Dec 26, 2023
2.070
2.105
1.790
1.850
189,012
-0.23(-11.06%)
Dec 22, 2023
1.980
2.240
1.980
2.080
219,340
+0.11(+5.58%)
Dec 21, 2023
1.780
2.020
1.780
1.970
277,876
+0.21(+11.93%)
Dec 20, 2023
1.780
1.860
1.680
1.760
239,988
+0.03(+1.73%)
Dec 19, 2023
1.550
1.830
1.550
1.730
285,967
+0.23(+15.33%)
Dec 18, 2023
1.420
1.520
1.400
1.500
91,350
+0.13(+9.49%)
Dec 15, 2023
1.430
1.450
1.370
1.370
223,106
-0.02(-1.44%)
Dec 14, 2023
1.440
1.480
1.350
1.390
248,497
-0.01(-0.71%)
Dec 13, 2023
1.420
1.440
1.340
1.400
175,531
+0.01(+0.72%)
Dec 12, 2023
1.440
1.440
1.340
1.390
264,471
-0.01(-0.71%)
Dec 11, 2023
1.430
1.490
1.330
1.400
228,471
-0.01(-0.71%)
Dec 08, 2023
1.310
1.440
1.290
1.410
534,833
+0.11(+8.46%)
Dec 07, 2023
1.280
1.330
1.270
1.300
199,611
+0.02(+1.56%)
Dec 06, 2023
1.350
1.470
1.260
1.280
606,228
-0.07(-5.19%)
Dec 05, 2023
1.340
1.480
1.325
1.350
178,659
-0.01(-1.10%)
Dec 04, 2023
1.500
1.600
1.360
1.365
998,989
-0.17(-10.78%)
Dec 01, 2023
1.600
1.655
1.520
1.530
129,050
-0.08(-4.97%)
Nov 30, 2023
1.540
1.690
1.480
1.610
117,895
+0.05(+3.21%)
Nov 29, 2023
1.560
1.570
1.490
1.560
88,566
+0.05(+3.31%)
Nov 28, 2023
1.500
1.570
1.500
1.510
95,596
+0.03(+2.03%)
Nov 27, 2023
1.440
1.490
1.370
1.480
79,024
+0.06(+4.23%)
Nov 24, 2023
1.330
1.440
1.330
1.420
26,103
+0.06(+4.80%)
Nov 22, 2023
1.330
1.369
1.320
1.355
31,485
+0.01(+1.12%)
Nov 21, 2023
1.480
1.482
1.310
1.340
60,472
-0.15(-10.07%)
Nov 20, 2023
1.390
1.490
1.390
1.490
61,615
+0.11(+7.97%)
Nov 17, 2023
1.360
1.400
1.360
1.380
63,898
+0.05(+3.76%)
Nov 16, 2023
1.400
1.410
1.320
1.330
60,068
-0.03(-2.21%)
Nov 15, 2023
1.300
1.400
1.300
1.360
67,825
+0.09(+6.67%)
Nov 14, 2023
1.300
1.420
1.240
1.275
200,420
+0.03(+2.41%)
Nov 13, 2023
1.570
1.620
1.240
1.245
272,186
-0.36(-22.67%)
Nov 10, 2023
1.500
1.635
1.479
1.610
153,491
-0.01(-0.62%)
Nov 09, 2023
1.640
1.740
1.600
1.620
151,043
-0.03(-1.82%)
Nov 08, 2023
1.570
1.780
1.570
1.650
241,589
+0.08(+5.10%)
Nov 07, 2023
1.590
1.600
1.490
1.570
220,760
+0.01(+0.64%)
Nov 06, 2023
1.490
1.678
1.470
1.560
137,698
+0.08(+5.76%)
Nov 03, 2023
1.250
1.500
1.250
1.475
146,042
+0.24(+18.95%)
Nov 02, 2023
1.250
1.310
1.235
1.240
194,168
-0.01(-0.80%)
Nov 01, 2023
1.270
1.320
1.250
1.250
298,503
-0.02(-1.57%)
Oct 31, 2023
1.320
1.350
1.260
1.270
826,946
-0.05(-3.79%)
Oct 30, 2023
1.380
1.380
1.270
1.320
111,779
-0.02(-1.49%)
Oct 27, 2023
1.370
1.400
1.320
1.340
58,829
-0.05(-3.60%)
Oct 26, 2023
1.480
1.485
1.360
1.390
142,289
-0.09(-6.08%)
Oct 25, 2023
1.530
1.665
1.450
1.480
97,507
-0.03(-1.99%)
Oct 24, 2023
1.420
1.590
1.420
1.510
110,040
+0.08(+5.59%)
Oct 23, 2023
1.570
1.630
1.430
1.430
311,878
-0.13(-8.33%)
Oct 20, 2023
1.710
1.710
1.540
1.560
187,046
-0.12(-7.14%)
Oct 19, 2023
1.790
1.790
1.660
1.680
64,369
-0.13(-7.18%)
Oct 18, 2023
1.850
1.850
1.780
1.810
79,084
-0.01(-0.55%)
Oct 17, 2023
1.730
1.830
1.730
1.820
73,846
+0.06(+3.41%)
Oct 16, 2023
1.680
1.810
1.634
1.760
172,718
+0.12(+7.32%)
Oct 13, 2023
1.700
1.700
1.580
1.640
162,381
-0.03(-1.80%)
Oct 12, 2023
1.790
1.790
1.663
1.670
89,896
-0.08(-4.57%)
Oct 11, 2023
1.840
1.870
1.730
1.750
48,556
-0.06(-3.31%)
Oct 10, 2023
1.790
1.850
1.740
1.810
108,454
+0.07(+4.02%)
Oct 09, 2023
1.850
1.865
1.720
1.740
193,371
-0.16(-8.42%)
Oct 06, 2023
1.850
1.950
1.850
1.900
110,438
+0.03(+1.60%)
Oct 05, 2023
1.950
1.970
1.800
1.870
158,420
-0.09(-4.59%)
Oct 04, 2023
1.840
1.990
1.800
1.960
201,890
+0.11(+5.95%)
Oct 03, 2023
2.040
2.040
1.830
1.850
189,118
-0.14(-7.04%)
Oct 02, 2023
2.070
2.315
1.980
1.990
207,731
-0.11(-5.24%)
Sep 29, 2023
2.160
2.170
2.050
2.100
311,047
-0.06(-2.78%)
Sep 28, 2023
2.250
2.320
2.130
2.160
144,972
-0.11(-4.85%)
Sep 27, 2023
2.250
2.410
2.250
2.270
90,880
+0.01(+0.44%)
Sep 26, 2023
2.250
2.300
2.250
2.260
84,067
-0.02(-0.88%)
Sep 25, 2023
2.300
2.350
2.270
2.280
74,511
-0.02(-0.87%)
Sep 22, 2023
2.260
2.330
2.250
2.300
94,475
+0.02(+0.88%)
Sep 21, 2023
2.320
2.410
2.250
2.280
155,948
-0.04(-1.72%)
Sep 20, 2023
2.430
2.530
2.310
2.320
107,852
-0.10(-4.13%)
Sep 19, 2023
2.480
2.620
2.415
2.420
120,293
-0.10(-3.97%)
Sep 18, 2023
2.400
2.630
2.340
2.520
222,716
+0.12(+5.00%)
Sep 15, 2023
2.540
2.650
2.310
2.400
1,307,471
-0.15(-5.88%)
Sep 14, 2023
2.450
2.740
2.400
2.550
882,386
+0.13(+5.37%)
Sep 13, 2023
2.100
2.570
2.000
2.420
3,341,323
+0.59(+32.24%)
Sep 12, 2023
1.810
1.880
1.780
1.830
198,969
-0.02(-1.08%)
Sep 11, 2023
1.890
1.905
1.700
1.850
412,846
-0.02(-1.07%)
Sep 08, 2023
1.940
1.940
1.860
1.870
127,815
-0.08(-4.10%)
Sep 07, 2023
2.130
2.150
1.940
1.950
351,754
-0.21(-9.72%)
Sep 06, 2023
2.230
2.260
2.140
2.160
125,157
-0.07(-3.14%)
Sep 05, 2023
2.340
2.340
2.220
2.230
178,759
-0.12(-5.11%)
Sep 01, 2023
2.310
2.360
2.260
2.350
183,819
+0.03(+1.29%)
Aug 31, 2023
2.590
2.640
2.280
2.320
870,704
-0.26(-10.08%)
Aug 30, 2023
2.660
2.750
2.555
2.580
139,731
-0.08(-3.01%)
Aug 29, 2023
2.410
2.670
2.400
2.660
110,672
+0.23(+9.47%)
Aug 28, 2023
2.450
2.550
2.390
2.430
156,523
-0.03(-1.22%)
Aug 25, 2023
2.200
2.470
2.150
2.460
358,768
+0.27(+12.33%)
Aug 24, 2023
2.210
2.230
2.170
2.190
159,196
-0.02(-0.90%)
Aug 23, 2023
2.170
2.240
2.110
2.210
278,450
+0.07(+3.27%)
Aug 22, 2023
2.190
2.270
2.110
2.140
317,588
-0.04(-1.83%)
Aug 21, 2023
2.250
2.290
2.120
2.180
225,987
-0.07(-3.11%)
Aug 18, 2023
2.250
2.350
2.240
2.250
241,939
-0.03(-1.32%)
Aug 17, 2023
2.350
2.450
2.260
2.280
248,431
-0.09(-3.80%)
Aug 16, 2023
2.400
2.480
2.330
2.370
293,143
-0.04(-1.66%)
Aug 15, 2023
2.460
2.460
2.310
2.410
184,017
-0.04(-1.63%)
Aug 14, 2023
2.480
2.510
2.420
2.450
101,385
-0.05(-2.00%)
Aug 11, 2023
2.510
2.540
2.400
2.500
136,728
+0.03(+1.21%)
Aug 10, 2023
2.520
2.650
2.460
2.470
173,506
-0.07(-2.76%)
Aug 09, 2023
3.070
3.070
2.490
2.540
531,285
-0.52(-16.99%)
Aug 08, 2023
3.000
3.110
2.940
3.060
298,703
+0.02(+0.49%)
Aug 07, 2023
3.260
3.270
2.990
3.045
347,006
-0.17(-5.14%)
Aug 04, 2023
3.300
3.345
3.200
3.210
287,399
-0.08(-2.43%)
Aug 03, 2023
3.600
3.640
3.240
3.290
328,296
-0.31(-8.61%)
Aug 02, 2023
3.700
3.700
3.600
3.600
120,108
-0.15(-4.00%)
Aug 01, 2023
3.770
3.775
3.690
3.750
126,801
-0.02(-0.53%)
Jul 31, 2023
3.590
3.780
3.590
3.770
177,958
+0.18(+5.01%)
Jul 28, 2023
3.640
3.692
3.590
3.590
112,515
-0.05(-1.37%)
Jul 27, 2023
3.730
3.770
3.600
3.640
100,482
-0.09(-2.41%)
Jul 26, 2023
3.690
3.760
3.650
3.730
107,909
+0.04(+1.08%)
Jul 25, 2023
3.640
3.700
3.590
3.690
86,497
+0.05(+1.37%)
Jul 24, 2023
3.620
3.670
3.600
3.640
60,827
+0.04(+0.97%)
Jul 21, 2023
3.560
3.620
3.480
3.605
143,641
+0.08(+2.12%)
Jul 20, 2023
3.640
3.655
3.500
3.530
166,626
-0.12(-3.29%)
Jul 19, 2023
3.780
3.820
3.611
3.650
170,511
-0.08(-2.14%)
Jul 18, 2023
3.930
4.010
3.720
3.730
209,306
-0.22(-5.57%)
Jul 17, 2023
3.950
4.140
3.930
3.950
510,713
+0.00(+0.00%)
Jul 14, 2023
3.930
3.960
3.750
3.950
297,712
+0.02(+0.51%)
Jul 13, 2023
3.970
4.060
3.880
3.930
161,667
-0.03(-0.76%)
Jul 12, 2023
3.910
3.980
3.780
3.960
211,862
+0.05(+1.28%)
Jul 11, 2023
3.890
3.950
3.850
3.910
243,568
-0.03(-0.76%)
Jul 10, 2023
3.920
3.970
3.870
3.940
201,078
+0.04(+1.03%)
Jul 07, 2023
3.980
4.100
3.880
3.900
184,279
-0.11(-2.74%)
Jul 06, 2023
3.980
4.040
3.890
4.010
189,034
-0.01(-0.25%)
Jul 05, 2023
4.000
4.040
3.910
4.020
191,506
-0.01(-0.25%)
Jul 03, 2023
3.970
4.045
3.940
4.030
117,476
+0.06(+1.51%)
Jun 30, 2023
3.950
4.130
3.950
3.970
213,273
+0.04(+1.02%)
Jun 29, 2023
3.900
3.970
3.845
3.930
150,242
+0.02(+0.51%)
Jun 28, 2023
3.880
3.970
3.810
3.910
213,537
+0.03(+0.77%)
Jun 27, 2023
3.800
3.910
3.725
3.880
265,250
+0.07(+1.84%)
Jun 26, 2023
3.900
4.010
3.710
3.810
367,252
-0.09(-2.31%)
Jun 23, 2023
4.080
4.210
3.790
3.900
1,621,167
-0.18(-4.41%)
Jun 22, 2023
4.180
4.250
4.040
4.080
169,037
-0.19(-4.45%)
Jun 21, 2023
4.090
4.300
3.960
4.270
304,493
+0.21(+5.17%)
Jun 20, 2023
4.170
4.320
4.005
4.060
318,817
-0.11(-2.64%)
Jun 16, 2023
4.560
4.600
4.160
4.170
1,836,677
-0.39(-8.55%)
Jun 15, 2023
4.060
4.590
3.983
4.560
474,484
+0.49(+12.04%)
Jun 14, 2023
3.820
4.140
3.800
4.070
343,903
+0.23(+5.99%)
Jun 13, 2023
3.700
3.935
3.700
3.840
336,870
+0.16(+4.35%)
Jun 12, 2023
3.480
3.780
3.480
3.680
540,010
+0.19(+5.44%)
Jun 09, 2023
3.520
3.540
3.435
3.490
271,136
-0.05(-1.41%)
Jun 08, 2023
3.680
3.750
3.510
3.540
362,673
-0.11(-3.01%)
Jun 07, 2023
3.590
3.770
3.570
3.650
549,268
+0.10(+2.82%)
Jun 06, 2023
3.400
3.570
3.256
3.550
558,144
+0.07(+2.01%)
Jun 05, 2023
3.420
3.610
3.300
3.480
726,409
+0.02(+0.58%)
Jun 02, 2023
3.880
3.974
3.350
3.460
1,283,369
-0.36(-9.42%)
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
.