LIVE ELECTION RESULTS: See a chart of the latest local vote counts

November 5, 2024 at 4:24 pm

Indicators

(NY: YBIT )

13.22 -0.03 (-0.23%)

Streaming Delayed Price Updated: 12:03 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	13.04	13.30	12.98	13.25	169,208	+0.21(+1.61%)
Nov 06, 2024	12.65	13.19	12.65	13.04	289,249	+0.99(+8.22%)
Nov 05, 2024	11.95	12.24	11.95	12.05	183,147	+0.25(+2.12%)
Nov 04, 2024	12.01	12.13	11.80	11.80	327,296	-0.65(-5.22%)
Nov 01, 2024	12.38	12.47	12.10	12.45	257,400	+0.20(+1.63%)
Oct 31, 2024	12.98	13.05	12.24	12.25	265,060	-1.44(-10.52%)
Oct 30, 2024	14.00	14.00	13.66	13.69	590,293	-0.30(-2.14%)
Oct 29, 2024	13.85	14.08	13.85	13.99	303,982	+0.17(+1.23%)
Oct 28, 2024	13.68	13.82	13.56	13.82	183,517	+0.63(+4.78%)
Oct 25, 2024	13.39	13.55	13.15	13.19	198,669	-0.20(-1.49%)
Oct 24, 2024	13.20	13.40	13.18	13.39	158,647	+0.25(+1.90%)
Oct 23, 2024	13.21	13.21	12.86	13.14	74,074	-0.14(-1.05%)
Oct 22, 2024	13.14	13.32	13.10	13.28	118,301	+0.09(+0.68%)
Oct 21, 2024	13.14	13.27	13.08	13.19	253,346	-0.11(-0.83%)
Oct 18, 2024	12.94	13.35	12.90	13.30	183,977	+0.43(+3.34%)
Oct 17, 2024	12.85	12.93	12.70	12.87	174,904	+0.17(+1.34%)
Oct 16, 2024	12.93	12.99	12.62	12.70	119,036	+0.05(+0.40%)
Oct 15, 2024	12.65	12.80	12.39	12.65	93,899	+0.08(+0.64%)
Oct 14, 2024	12.49	12.64	12.18	12.57	90,777	+0.52(+4.32%)
Oct 11, 2024	12.01	12.13	11.79	12.05	81,308	+0.30(+2.55%)
Oct 10, 2024	12.10	12.10	11.60	11.75	83,234	-0.19(-1.59%)
Oct 09, 2024	11.95	12.14	11.94	11.94	975,796	+0.02(+0.17%)
Oct 08, 2024	12.07	12.07	11.87	11.92	147,913	-0.22(-1.81%)
Oct 07, 2024	12.15	12.17	11.97	12.14	280,856	+0.14(+1.17%)
Oct 04, 2024	12.26	12.26	11.89	12.00	293,445	-0.01(-0.08%)
Oct 03, 2024	12.12	12.12	11.87	12.01	312,040	-0.08(-0.68%)
Oct 02, 2024	12.29	12.42	11.97	12.09	207,162	-0.26(-2.13%)
Oct 01, 2024	12.80	12.80	12.24	12.36	122,854	-0.57(-4.42%)
Sep 30, 2024	13.06	13.06	12.62	12.93	191,684	-0.17(-1.29%)
Sep 27, 2024	13.24	13.24	13.10	13.10	63,437	+0.00(+0.00%)
Sep 26, 2024	13.11	13.17	12.96	13.10	69,626	+0.23(+1.82%)
Sep 25, 2024	12.85	12.99	12.82	12.86	45,238	-0.10(-0.80%)
Sep 24, 2024	12.84	12.97	12.74	12.96	46,162	+0.14(+1.10%)
Sep 23, 2024	12.91	12.97	12.80	12.82	82,723	+0.09(+0.74%)
Sep 20, 2024	12.85	12.85	12.59	12.73	52,209	-0.15(-1.17%)
Sep 19, 2024	12.97	12.97	12.87	12.88	41,969	+0.24(+1.93%)
Sep 18, 2024	12.62	12.80	12.54	12.64	44,497	+0.07(+0.52%)
Sep 17, 2024	12.37	12.76	12.24	12.57	57,457	+0.27(+2.21%)
Sep 16, 2024	12.20	12.44	12.20	12.30	42,203	-0.20(-1.58%)
Sep 13, 2024	12.53	12.54	12.26	12.50	85,865	+0.27(+2.23%)
Sep 12, 2024	12.49	12.49	12.16	12.22	68,886	+0.18(+1.48%)
Sep 11, 2024	11.94	12.25	11.75	12.05	51,093	-0.24(-1.98%)
Sep 10, 2024	12.22	12.29	11.91	12.29	58,567	+0.42(+3.56%)
Sep 09, 2024	11.47	12.04	11.47	11.87	107,533	+0.70(+6.30%)
Sep 06, 2024	11.74	11.98	11.16	11.16	98,716	-0.54(-4.63%)
Sep 05, 2024	11.94	11.94	11.71	11.71	94,685	-0.32(-2.65%)
Sep 04, 2024	11.94	12.16	11.79	12.02	116,900	+0.04(+0.37%)

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.