Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ferroglobe Plc Os
(NQ:
GSM
)
5.850
-0.090 (-1.52%)
Streaming Delayed Price
Updated: 1:37 PM EDT, Jun 7, 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
5.880
5.970
5.690
5.950
1,607,303
+0.10(+1.71%)
May 30, 2024
5.850
5.920
5.830
5.850
943,566
-0.02(-0.34%)
May 29, 2024
5.940
6.000
5.870
5.870
903,318
-0.17(-2.81%)
May 28, 2024
6.010
6.120
5.980
6.040
843,240
+0.07(+1.17%)
May 24, 2024
5.770
5.980
5.770
5.970
1,133,203
+0.19(+3.29%)
May 23, 2024
6.080
6.080
5.770
5.780
1,490,244
-0.27(-4.46%)
May 22, 2024
6.020
6.090
5.930
6.050
905,433
-0.05(-0.82%)
May 21, 2024
6.160
6.160
6.055
6.100
701,809
-0.06(-0.97%)
May 20, 2024
6.040
6.190
5.985
6.160
876,515
+0.13(+2.16%)
May 17, 2024
6.010
6.180
5.965
6.030
1,951,041
+0.09(+1.52%)
May 16, 2024
5.960
5.980
5.830
5.940
1,319,120
-0.05(-0.83%)
May 15, 2024
5.780
6.115
5.400
5.990
4,643,662
+0.41(+7.35%)
May 14, 2024
5.510
5.680
5.480
5.580
2,638,008
+0.13(+2.39%)
May 13, 2024
5.480
5.505
5.375
5.450
1,413,266
+0.01(+0.18%)
May 10, 2024
5.470
5.480
5.410
5.440
703,292
-0.04(-0.73%)
May 09, 2024
5.390
5.505
5.350
5.480
1,249,891
+0.12(+2.24%)
May 08, 2024
5.400
5.400
5.265
5.360
860,655
-0.04(-0.74%)
May 07, 2024
5.420
5.525
5.380
5.400
983,561
-0.03(-0.55%)
May 06, 2024
5.380
5.630
5.370
5.430
1,282,386
+0.05(+0.93%)
May 03, 2024
5.360
5.390
5.260
5.380
1,481,462
+0.04(+0.75%)
May 02, 2024
5.290
5.420
5.200
5.340
1,316,775
+0.13(+2.50%)
May 01, 2024
5.240
5.340
5.200
5.210
1,702,640
-0.04(-0.76%)
Apr 30, 2024
5.230
5.350
5.215
5.250
1,211,775
-0.06(-1.13%)
Apr 29, 2024
5.220
5.410
5.200
5.310
1,113,909
+0.08(+1.53%)
Apr 26, 2024
5.230
5.330
5.180
5.230
1,292,559
+0.04(+0.77%)
Apr 25, 2024
5.070
5.210
5.030
5.190
1,069,124
+0.10(+1.96%)
Apr 24, 2024
5.010
5.130
5.000
5.090
1,372,593
+0.07(+1.39%)
Apr 23, 2024
4.950
5.500
4.890
5.020
933,476
+0.01(+0.20%)
Apr 22, 2024
5.010
5.055
4.890
5.010
472,966
+0.00(+0.00%)
Apr 19, 2024
5.000
5.090
4.980
5.010
1,275,262
-0.02(-0.40%)
Apr 18, 2024
5.000
5.130
4.950
5.030
718,392
+0.04(+0.80%)
Apr 17, 2024
5.090
5.237
4.975
4.990
743,710
-0.06(-1.19%)
Apr 16, 2024
5.070
5.090
4.950
5.050
664,996
-0.08(-1.56%)
Apr 15, 2024
5.180
5.200
5.080
5.130
807,593
-0.02(-0.39%)
Apr 12, 2024
5.490
5.525
5.120
5.150
1,031,772
-0.29(-5.33%)
Apr 11, 2024
5.570
5.650
5.330
5.440
2,105,784
-0.14(-2.51%)
Apr 10, 2024
5.160
5.645
5.110
5.580
8,204,043
+0.33(+6.29%)
Apr 09, 2024
5.260
5.320
5.190
5.250
1,004,862
+0.05(+0.96%)
Apr 08, 2024
5.150
5.250
5.070
5.200
635,649
+0.11(+2.16%)
Apr 05, 2024
5.030
5.120
5.010
5.090
1,119,995
+0.03(+0.59%)
Apr 04, 2024
5.110
5.215
5.050
5.060
886,833
-0.04(-0.78%)
Apr 03, 2024
5.000
5.120
4.990
5.100
1,170,029
+0.15(+3.03%)
Apr 02, 2024
4.800
5.070
4.735
4.950
2,296,265
+0.19(+3.99%)
Apr 01, 2024
5.040
5.058
4.760
4.760
1,398,384
-0.22(-4.42%)
Mar 28, 2024
4.950
4.995
4.955
4.980
891,431
+0.04(+0.81%)
Mar 27, 2024
4.830
4.970
4.800
4.940
1,308,187
+0.11(+2.28%)
Mar 26, 2024
4.760
4.880
4.750
4.830
1,255,417
+0.08(+1.68%)
Mar 25, 2024
4.730
4.831
4.670
4.750
1,037,626
+0.01(+0.21%)
Mar 22, 2024
4.680
4.755
4.650
4.740
805,792
+0.04(+0.96%)
Mar 21, 2024
4.800
4.810
4.690
4.695
1,995,718
-0.04(-0.89%)
Mar 20, 2024
4.498
4.757
4.488
4.737
1,779,783
+0.22(+4.86%)
Mar 19, 2024
4.408
4.548
4.353
4.518
1,524,331
+0.10(+2.26%)
Mar 18, 2024
4.448
4.468
4.373
4.418
815,279
-0.04(-0.89%)
Mar 15, 2024
4.308
4.538
4.288
4.458
1,889,316
+0.12(+2.76%)
Mar 14, 2024
4.368
4.408
4.288
4.338
1,264,579
-0.03(-0.68%)
Mar 13, 2024
4.388
4.478
4.348
4.368
1,016,896
+0.00(+0.00%)
Mar 12, 2024
4.368
4.478
4.318
4.368
1,172,732
+0.07(+1.62%)
Mar 11, 2024
4.418
4.473
4.298
4.298
1,335,392
-0.16(-3.58%)
Mar 08, 2024
4.577
4.597
4.438
4.458
1,977,592
-0.07(-1.54%)
Mar 07, 2024
4.398
4.637
4.398
4.528
3,151,075
+0.18(+4.13%)
Mar 06, 2024
4.368
4.388
4.283
4.348
2,253,341
+0.02(+0.46%)
Mar 05, 2024
4.388
4.448
4.313
4.328
2,119,184
-0.13(-2.91%)
Mar 04, 2024
4.538
4.587
4.388
4.458
2,387,229
-0.08(-1.76%)
Mar 01, 2024
4.548
4.657
4.508
4.538
1,414,218
+0.00(+0.00%)
Feb 29, 2024
4.587
4.617
4.478
4.538
1,389,915
+0.01(+0.22%)
Feb 28, 2024
4.737
4.737
4.503
4.528
3,508,475
-0.22(-4.62%)
Feb 27, 2024
4.897
4.936
4.717
4.747
1,905,158
-0.10(-2.06%)
Feb 26, 2024
4.827
4.936
4.827
4.847
2,790,105
-0.08(-1.62%)
Feb 23, 2024
4.917
5.006
4.687
4.926
2,782,130
+0.06(+1.23%)
Feb 22, 2024
4.647
5.176
4.637
4.867
4,921,757
-0.33(-6.33%)
Feb 21, 2024
5.116
5.236
5.021
5.196
1,988,805
+0.13(+2.56%)
Feb 20, 2024
5.236
5.256
5.046
5.066
2,129,429
-0.24(-4.51%)
Feb 16, 2024
5.266
5.425
5.256
5.305
1,695,685
+0.04(+0.76%)
Feb 15, 2024
5.236
5.345
5.116
5.266
2,253,176
+0.05(+0.96%)
Feb 14, 2024
5.046
5.325
5.036
5.216
2,264,097
+0.25(+5.02%)
Feb 13, 2024
5.066
5.066
4.912
4.966
1,451,098
-0.16(-3.11%)
Feb 12, 2024
5.116
5.246
5.116
5.126
736,771
-0.01(-0.19%)
Feb 09, 2024
5.126
5.246
5.066
5.136
1,162,870
+0.00(+0.00%)
Feb 08, 2024
5.086
5.191
5.036
5.136
855,510
+0.04(+0.78%)
Feb 07, 2024
5.046
5.096
4.986
5.096
781,940
+0.03(+0.59%)
Feb 06, 2024
4.986
5.206
4.926
5.066
1,549,790
+0.16(+3.25%)
Feb 05, 2024
4.966
5.016
4.877
4.907
1,013,229
-0.11(-2.19%)
Feb 02, 2024
5.006
5.066
4.981
5.016
885,675
-0.05(-0.98%)
Feb 01, 2024
5.076
5.191
5.046
5.066
1,312,141
+0.02(+0.40%)
Jan 31, 2024
5.056
5.196
5.016
5.046
1,397,190
-0.03(-0.59%)
Jan 30, 2024
5.116
5.141
5.036
5.076
840,048
-0.05(-0.97%)
Jan 29, 2024
5.036
5.216
4.936
5.126
1,894,108
+0.06(+1.18%)
Jan 26, 2024
5.086
5.226
5.026
5.066
1,411,207
-0.02(-0.39%)
Jan 25, 2024
5.365
5.375
5.066
5.086
2,676,329
-0.23(-4.32%)
Jan 24, 2024
5.774
5.774
5.276
5.315
2,573,275
-0.35(-6.16%)
Jan 23, 2024
6.013
6.033
5.635
5.664
2,113,994
-0.30(-5.02%)
Jan 22, 2024
6.033
6.073
5.809
5.964
1,922,935
-0.12(-1.97%)
Jan 19, 2024
6.093
6.093
5.824
6.083
928,732
+0.01(+0.16%)
Jan 18, 2024
6.033
6.088
5.914
6.073
1,026,159
+0.07(+1.16%)
Jan 17, 2024
5.974
6.073
5.844
6.004
1,027,590
-0.12(-1.95%)
Jan 16, 2024
6.023
6.213
5.974
6.123
1,073,519
+0.04(+0.66%)
Jan 12, 2024
6.203
6.243
6.063
6.083
487,501
-0.01(-0.16%)
Jan 11, 2024
6.103
6.136
5.969
6.093
563,249
-0.05(-0.81%)
Jan 10, 2024
6.273
6.273
6.095
6.143
681,370
-0.14(-2.22%)
Jan 09, 2024
6.333
6.353
6.193
6.283
955,688
-0.09(-1.41%)
Jan 08, 2024
6.303
6.447
6.268
6.373
1,081,876
+0.06(+0.95%)
Jan 05, 2024
6.193
6.387
6.143
6.313
776,474
+0.04(+0.64%)
Jan 04, 2024
6.293
6.323
6.243
6.273
483,095
-0.01(-0.16%)
Jan 03, 2024
6.363
6.412
6.218
6.283
873,863
-0.21(-3.23%)
Jan 02, 2024
6.412
6.707
6.402
6.492
1,134,578
+0.00(+0.00%)
Dec 29, 2023
6.662
6.672
6.412
6.492
1,454,402
-0.21(-3.13%)
Dec 28, 2023
6.672
6.722
6.602
6.702
672,654
-0.01(-0.15%)
Dec 27, 2023
6.682
6.761
6.592
6.712
630,290
+0.02(+0.30%)
Dec 26, 2023
6.732
6.751
6.612
6.692
824,391
+0.02(+0.30%)
Dec 22, 2023
6.512
6.722
6.492
6.672
951,339
+0.16(+2.45%)
Dec 21, 2023
6.373
6.512
6.353
6.512
949,028
+0.22(+3.49%)
Dec 20, 2023
6.472
6.522
6.283
6.293
625,129
-0.16(-2.47%)
Dec 19, 2023
6.392
6.507
6.348
6.452
745,595
+0.12(+1.89%)
Dec 18, 2023
6.512
6.532
6.333
6.333
659,109
-0.12(-1.85%)
Dec 15, 2023
6.542
6.592
6.343
6.452
829,884
-0.10(-1.52%)
Dec 14, 2023
6.612
6.737
6.407
6.552
1,403,479
+0.03(+0.46%)
Dec 13, 2023
5.984
6.542
5.915
6.522
2,942,471
+0.55(+9.18%)
Dec 12, 2023
6.093
6.093
5.864
5.974
1,073,815
-0.12(-1.96%)
Dec 11, 2023
6.033
6.103
5.944
6.093
891,318
+0.00(+0.00%)
Dec 08, 2023
6.093
6.198
6.043
6.093
837,619
+0.00(+0.00%)
Dec 07, 2023
6.073
6.163
5.984
6.093
1,238,777
+0.10(+1.66%)
Dec 06, 2023
5.934
6.031
5.789
5.994
1,794,016
+0.13(+2.21%)
Dec 05, 2023
6.133
6.133
5.819
5.864
974,825
-0.24(-3.92%)
Dec 04, 2023
6.023
6.121
5.894
6.103
2,805,817
+0.00(+0.00%)
Dec 01, 2023
5.774
6.218
5.744
6.103
2,950,902
+0.33(+5.70%)
Nov 30, 2023
5.345
5.954
5.315
5.774
4,838,781
+0.41(+7.62%)
Nov 29, 2023
5.176
5.455
5.161
5.365
1,534,349
+0.22(+4.26%)
Nov 28, 2023
4.926
5.156
4.907
5.146
1,079,936
+0.22(+4.45%)
Nov 27, 2023
4.936
4.951
4.857
4.926
583,204
-0.04(-0.80%)
Nov 24, 2023
4.917
5.011
4.877
4.966
387,618
+0.04(+0.81%)
Nov 22, 2023
4.877
4.976
4.817
4.926
411,248
+0.05(+1.02%)
Nov 21, 2023
4.907
4.976
4.852
4.877
559,721
-0.04(-0.81%)
Nov 20, 2023
4.986
5.026
4.858
4.917
713,709
-0.06(-1.20%)
Nov 17, 2023
4.907
5.016
4.882
4.976
1,443,044
+0.13(+2.67%)
Nov 16, 2023
4.827
4.892
4.767
4.847
1,340,779
-0.03(-0.61%)
Nov 15, 2023
4.657
4.966
4.657
4.877
1,281,721
+0.22(+4.71%)
Nov 14, 2023
4.528
4.752
4.528
4.657
821,804
+0.26(+5.90%)
Nov 13, 2023
4.448
4.493
4.288
4.398
1,080,104
-0.02(-0.45%)
Nov 10, 2023
4.597
4.597
4.243
4.418
1,933,309
-0.06(-1.34%)
Nov 09, 2023
4.687
4.762
4.478
4.478
1,435,129
-0.21(-4.47%)
Nov 08, 2023
5.016
5.066
4.622
4.687
2,705,774
+0.24(+5.38%)
Nov 07, 2023
4.518
4.567
4.378
4.448
1,651,717
-0.07(-1.55%)
Nov 06, 2023
4.697
4.697
4.518
4.518
1,190,836
-0.17(-3.62%)
Nov 03, 2023
4.637
4.797
4.637
4.687
1,563,767
+0.09(+1.95%)
Nov 02, 2023
4.498
4.677
4.498
4.597
2,331,349
+0.16(+3.60%)
Nov 01, 2023
4.498
4.508
4.358
4.438
2,278,392
-0.10(-2.20%)
Oct 31, 2023
4.428
4.557
4.363
4.538
1,466,547
+0.11(+2.48%)
Oct 30, 2023
4.508
4.627
4.403
4.428
1,045,288
+0.01(+0.23%)
Oct 27, 2023
4.528
4.592
4.408
4.418
711,643
-0.07(-1.56%)
Oct 26, 2023
4.438
4.528
4.358
4.488
982,052
+0.05(+1.12%)
Oct 25, 2023
4.637
4.637
4.418
4.438
628,040
-0.20(-4.30%)
Oct 24, 2023
4.518
4.677
4.518
4.637
990,431
+0.14(+3.10%)
Oct 23, 2023
4.388
4.548
4.268
4.498
918,848
+0.08(+1.81%)
Oct 20, 2023
4.637
4.637
4.398
4.418
835,339
-0.21(-4.53%)
Oct 19, 2023
4.677
4.827
4.607
4.627
672,683
-0.07(-1.49%)
Oct 18, 2023
4.857
4.877
4.697
4.697
1,217,175
-0.22(-4.46%)
Oct 17, 2023
4.837
4.986
4.837
4.917
557,519
+0.06(+1.23%)
Oct 16, 2023
4.897
4.966
4.817
4.857
710,103
+0.00(+0.00%)
Oct 13, 2023
4.966
5.021
4.848
4.857
530,233
-0.11(-2.21%)
Oct 12, 2023
5.086
5.091
4.907
4.966
624,702
-0.11(-2.16%)
Oct 11, 2023
5.156
5.161
5.056
5.076
952,508
-0.05(-0.97%)
Oct 10, 2023
5.076
5.176
5.076
5.126
545,469
+0.07(+1.38%)
Oct 09, 2023
4.996
5.111
4.966
5.056
416,798
+0.05(+1.00%)
Oct 06, 2023
4.817
5.056
4.812
5.006
566,691
+0.12(+2.45%)
Oct 05, 2023
4.817
4.926
4.757
4.887
699,935
+0.08(+1.66%)
Oct 04, 2023
5.036
5.066
4.777
4.807
1,539,794
-0.26(-5.12%)
Oct 03, 2023
4.946
5.081
4.946
5.066
1,075,505
+0.08(+1.60%)
Oct 02, 2023
5.166
5.166
4.936
4.986
463,680
-0.20(-3.85%)
Sep 29, 2023
5.206
5.310
5.166
5.186
639,855
+0.03(+0.68%)
Sep 28, 2023
5.036
5.176
5.026
5.151
690,315
+0.10(+2.08%)
Sep 27, 2023
5.086
5.156
4.996
5.046
698,995
-0.03(-0.59%)
Sep 26, 2023
5.086
5.166
5.036
5.076
784,783
-0.06(-1.17%)
Sep 25, 2023
5.096
5.176
5.126
5.136
284,083
-0.03(-0.58%)
Sep 22, 2023
5.186
5.266
5.126
5.166
796,216
+0.01(+0.19%)
Sep 21, 2023
5.216
5.226
5.096
5.156
1,283,710
-0.15(-2.82%)
Sep 20, 2023
5.335
5.475
5.305
5.305
1,044,021
+0.01(+0.19%)
Sep 19, 2023
5.186
5.335
5.161
5.295
446,023
+0.11(+2.12%)
Sep 18, 2023
5.435
5.435
5.156
5.186
941,154
-0.23(-4.24%)
Sep 15, 2023
5.565
5.575
5.375
5.415
932,954
-0.18(-3.21%)
Sep 14, 2023
5.505
5.694
5.505
5.595
848,611
+0.16(+2.94%)
Sep 13, 2023
5.385
5.445
5.255
5.435
964,147
+0.08(+1.49%)
Sep 12, 2023
5.305
5.420
5.295
5.355
1,146,419
+0.06(+1.13%)
Sep 11, 2023
5.385
5.435
5.285
5.295
558,864
-0.04(-0.75%)
Sep 08, 2023
5.266
5.395
5.266
5.335
675,275
+0.05(+0.94%)
Sep 07, 2023
5.276
5.305
5.216
5.285
748,069
-0.05(-0.93%)
Sep 06, 2023
5.495
5.645
5.266
5.335
931,109
-0.18(-3.26%)
Sep 05, 2023
5.365
5.545
5.355
5.515
869,976
+0.14(+2.60%)
Sep 01, 2023
5.385
5.455
5.325
5.375
467,993
+0.06(+1.13%)
Aug 31, 2023
5.315
5.375
5.260
5.315
642,099
-0.01(-0.19%)
Aug 30, 2023
5.445
5.445
5.300
5.325
539,286
-0.14(-2.55%)
Aug 29, 2023
5.415
5.475
5.335
5.465
630,212
+0.07(+1.29%)
Aug 28, 2023
5.515
5.555
5.385
5.395
755,515
-0.08(-1.46%)
Aug 25, 2023
5.495
5.585
5.425
5.475
911,232
-0.02(-0.36%)
Aug 24, 2023
5.555
5.555
5.445
5.495
883,206
-0.06(-1.08%)
Aug 23, 2023
5.595
5.625
5.440
5.555
1,038,753
-0.06(-1.07%)
Aug 22, 2023
5.704
5.774
5.600
5.615
610,917
-0.05(-0.88%)
Aug 21, 2023
5.575
5.689
5.515
5.664
836,599
+0.09(+1.61%)
Aug 18, 2023
5.505
5.659
5.454
5.575
1,402,516
-0.01(-0.18%)
Aug 17, 2023
5.645
5.714
5.530
5.585
1,656,223
-0.02(-0.36%)
Aug 16, 2023
5.076
5.645
5.066
5.605
3,688,003
+0.48(+9.34%)
Aug 15, 2023
5.385
5.565
4.991
5.126
4,744,210
+0.31(+6.42%)
Aug 14, 2023
4.777
4.827
4.627
4.817
1,475,649
+0.00(+0.00%)
Aug 11, 2023
4.917
4.917
4.747
4.817
1,070,916
-0.10(-2.03%)
Aug 10, 2023
5.036
5.046
4.867
4.917
1,013,373
-0.09(-1.79%)
Aug 09, 2023
5.325
5.475
4.917
5.006
1,408,788
+0.05(+1.01%)
Aug 08, 2023
4.976
4.985
4.787
4.956
1,347,465
-0.10(-1.97%)
Aug 07, 2023
5.036
5.111
4.971
5.056
774,904
+0.04(+0.80%)
Aug 04, 2023
5.086
5.136
5.006
5.016
475,160
-0.05(-0.98%)
Aug 03, 2023
5.036
5.131
4.926
5.066
836,735
+0.04(+0.79%)
Aug 02, 2023
5.305
5.345
5.016
5.026
995,410
-0.35(-6.49%)
Aug 01, 2023
5.355
5.430
5.285
5.375
680,641
-0.03(-0.55%)
Jul 31, 2023
5.096
5.435
5.096
5.405
1,975,794
+0.36(+7.11%)
Jul 28, 2023
5.006
5.076
4.976
5.046
791,358
+0.09(+1.81%)
Jul 27, 2023
5.156
5.164
4.931
4.956
914,157
-0.19(-3.68%)
Jul 26, 2023
5.186
5.236
5.096
5.146
474,750
-0.04(-0.77%)
Jul 25, 2023
5.106
5.285
5.106
5.186
910,002
+0.08(+1.56%)
Jul 24, 2023
5.136
5.146
5.036
5.106
956,388
+0.05(+0.99%)
Jul 21, 2023
5.016
5.116
4.986
5.056
698,337
+0.18(+3.68%)
Jul 20, 2023
5.066
5.126
4.847
4.877
569,423
-0.16(-3.17%)
Jul 19, 2023
4.996
5.046
4.961
5.036
706,994
+0.07(+1.41%)
Jul 18, 2023
4.787
5.041
4.757
4.966
948,098
+0.18(+3.75%)
Jul 17, 2023
4.837
4.956
4.757
4.787
1,146,519
-0.07(-1.44%)
Jul 14, 2023
5.026
5.026
4.847
4.857
652,339
-0.14(-2.79%)
Jul 13, 2023
4.946
5.036
4.926
4.996
780,090
+0.11(+2.24%)
Jul 12, 2023
4.847
4.976
4.827
4.887
635,985
+0.04(+0.82%)
Jul 11, 2023
4.897
4.926
4.677
4.847
1,464,468
-0.05(-1.02%)
Jul 10, 2023
4.837
4.931
4.777
4.897
347,883
+0.09(+1.87%)
Jul 07, 2023
4.687
4.867
4.687
4.807
721,041
+0.10(+2.12%)
Jul 06, 2023
4.737
4.737
4.617
4.707
1,009,779
-0.07(-1.46%)
Jul 05, 2023
4.857
4.857
4.732
4.777
531,387
-0.09(-1.84%)
Jul 03, 2023
4.807
4.926
4.797
4.867
551,499
+0.11(+2.31%)
Jun 30, 2023
4.867
4.867
4.737
4.757
610,080
-0.08(-1.65%)
Jun 29, 2023
4.797
4.862
4.787
4.837
576,573
+0.04(+0.83%)
Jun 28, 2023
4.917
4.956
4.767
4.797
626,665
-0.12(-2.43%)
Jun 27, 2023
4.926
4.991
4.847
4.917
685,420
-0.01(-0.20%)
Jun 26, 2023
4.986
4.996
4.887
4.926
620,293
-0.06(-1.20%)
Jun 23, 2023
4.956
5.006
4.847
4.986
1,529,177
-0.03(-0.60%)
Jun 22, 2023
5.036
5.071
4.991
5.016
690,727
-0.09(-1.76%)
Jun 21, 2023
5.036
5.146
5.016
5.106
747,256
+0.04(+0.79%)
Jun 20, 2023
5.106
5.106
4.941
5.066
1,687,194
-0.03(-0.59%)
Jun 16, 2023
5.295
5.345
5.076
5.096
1,442,999
-0.22(-4.13%)
Jun 15, 2023
5.236
5.325
5.136
5.315
965,759
-0.01(-0.19%)
Jun 14, 2023
5.295
5.425
5.236
5.325
1,222,206
+0.10(+1.91%)
Jun 13, 2023
5.086
5.236
5.076
5.226
1,050,391
+0.17(+3.35%)
Jun 12, 2023
5.026
5.126
4.941
5.056
1,038,401
+0.01(+0.20%)
Jun 09, 2023
5.046
5.096
4.931
5.046
493,487
+0.05(+1.00%)
Jun 08, 2023
5.116
5.156
4.971
4.996
702,252
-0.12(-2.34%)
Jun 07, 2023
5.046
5.256
5.026
5.116
1,357,896
+0.07(+1.38%)
Jun 06, 2023
4.687
5.046
4.687
5.046
1,097,363
+0.31(+6.53%)
Jun 05, 2023
4.817
4.912
4.707
4.737
1,232,861
-0.03(-0.63%)
Jun 02, 2023
4.597
4.827
4.597
4.767
1,083,933
+0.29(+6.46%)
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
.