The Beauty Health Co. (NQ: SKIN )

4.440 -0.090 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.23 12.64 12.22 12.63 1,138,437 +0.47(+3.87%)
Mar 30, 2023 11.90 12.21 11.62 12.16 1,379,844 +0.46(+3.93%)
Mar 29, 2023 11.79 11.87 11.47 11.70 1,159,363 +0.16(+1.39%)
Mar 28, 2023 11.64 11.94 11.45 11.54 1,094,470 -0.19(-1.62%)
Mar 27, 2023 12.25 12.26 11.46 11.73 2,062,507 -0.38(-3.14%)
Mar 24, 2023 11.73 12.15 11.54 12.11 1,284,195 +0.25(+2.11%)
Mar 23, 2023 12.04 12.32 11.53 11.86 1,547,355 -0.03(-0.25%)
Mar 22, 2023 12.39 12.39 11.88 11.89 1,294,834 -0.47(-3.80%)
Mar 21, 2023 11.61 12.46 11.55 12.36 1,743,059 +0.96(+8.42%)
Mar 20, 2023 11.60 11.89 11.14 11.40 1,408,496 +0.09(+0.80%)
Mar 17, 2023 11.44 11.54 11.21 11.31 3,365,379 -0.31(-2.67%)
Mar 16, 2023 11.71 11.87 11.54 11.62 1,527,416 -0.17(-1.44%)
Mar 15, 2023 11.36 11.80 11.24 11.79 2,065,706 +0.28(+2.43%)
Mar 14, 2023 11.55 11.69 11.38 11.51 2,955,109 +0.33(+2.95%)
Mar 13, 2023 11.00 11.48 10.87 11.18 1,414,650 +0.02(+0.18%)
Mar 10, 2023 11.52 11.63 11.02 11.16 2,433,394 -0.44(-3.79%)
Mar 09, 2023 11.91 12.04 11.59 11.60 1,380,584 -0.33(-2.77%)
Mar 08, 2023 11.84 12.07 11.65 11.93 1,129,130 +0.10(+0.85%)
Mar 07, 2023 11.95 12.22 11.80 11.83 1,478,388 -0.17(-1.42%)
Mar 06, 2023 12.79 12.91 11.96 12.00 2,042,315 -0.85(-6.61%)
Mar 03, 2023 12.74 13.00 12.55 12.85 2,925,309 +0.21(+1.66%)
Mar 02, 2023 12.11 12.87 11.95 12.64 2,393,847 +0.34(+2.76%)
Mar 01, 2023 12.91 13.11 12.22 12.30 2,541,186 -0.31(-2.46%)
Feb 28, 2023 13.00 13.07 12.22 12.61 6,049,969 +1.29(+11.40%)
Feb 27, 2023 11.44 11.61 11.18 11.32 3,295,702 +0.05(+0.44%)
Feb 24, 2023 11.29 11.56 11.15 11.27 3,388,355 -0.35(-3.01%)
Feb 23, 2023 11.27 11.69 11.12 11.62 3,055,175 +0.47(+4.22%)
Feb 22, 2023 11.03 11.35 10.93 11.15 2,612,946 +0.15(+1.36%)
Feb 21, 2023 11.09 11.24 10.91 11.00 2,651,271 -0.34(-3.00%)
Feb 17, 2023 11.93 11.99 11.28 11.34 3,331,878 -0.75(-6.20%)
Feb 16, 2023 12.83 12.90 11.76 12.09 4,900,150 -1.21(-9.10%)
Feb 15, 2023 12.89 13.42 12.84 13.30 1,056,234 +0.27(+2.07%)
Feb 14, 2023 12.54 13.07 12.36 13.03 1,225,503 +0.39(+3.09%)
Feb 13, 2023 12.19 12.66 12.01 12.64 1,043,149 +0.50(+4.12%)
Feb 10, 2023 12.25 12.39 12.07 12.14 1,592,720 -0.27(-2.18%)
Feb 09, 2023 12.85 12.87 12.36 12.41 2,046,500 -0.35(-2.74%)
Feb 08, 2023 12.68 12.94 12.58 12.76 1,574,294 -0.09(-0.70%)
Feb 07, 2023 12.45 12.85 12.22 12.85 1,328,283 +0.42(+3.38%)
Feb 06, 2023 12.67 12.89 12.24 12.43 1,443,514 -0.47(-3.64%)
Feb 03, 2023 12.75 13.44 12.54 12.90 1,563,520 -0.20(-1.53%)
Feb 02, 2023 12.43 13.58 12.43 13.10 3,233,118 +0.94(+7.73%)
Feb 01, 2023 11.37 12.24 11.21 12.16 2,781,027 +0.76(+6.67%)
Jan 31, 2023 11.37 11.57 11.23 11.40 1,224,514 +0.14(+1.24%)
Jan 30, 2023 11.31 11.51 11.21 11.26 879,193 -0.21(-1.83%)
Jan 27, 2023 11.25 11.76 11.22 11.47 2,438,653 +0.19(+1.68%)
Jan 26, 2023 11.18 11.33 11.00 11.28 2,171,126 +0.25(+2.27%)
Jan 25, 2023 10.79 11.03 10.67 11.03 1,954,186 +0.05(+0.46%)
Jan 24, 2023 11.14 11.34 10.98 10.98 1,258,796 -0.19(-1.70%)
Jan 23, 2023 11.28 11.32 11.00 11.17 2,115,500 -0.06(-0.53%)
Jan 20, 2023 11.03 11.46 10.84 11.23 1,044,287 +0.28(+2.56%)
Jan 19, 2023 11.49 11.50 10.69 10.95 2,455,997 -0.75(-6.41%)
Jan 18, 2023 11.30 11.78 11.19 11.70 2,483,298 +0.53(+4.74%)
Jan 17, 2023 10.74 11.29 10.53 11.17 1,722,344 +0.43(+4.00%)
Jan 13, 2023 10.33 10.92 10.33 10.74 1,595,601 +0.25(+2.38%)
Jan 12, 2023 10.25 11.12 10.25 10.49 3,616,960 +0.34(+3.35%)
Jan 11, 2023 9.930 10.17 9.710 10.15 2,554,500 +0.34(+3.47%)
Jan 10, 2023 9.640 9.870 9.560 9.810 2,199,261 +0.16(+1.66%)
Jan 09, 2023 9.510 9.805 9.400 9.650 2,101,297 +0.25(+2.66%)
Jan 06, 2023 9.370 9.570 8.990 9.400 921,568 +0.14(+1.51%)
Jan 05, 2023 9.280 9.360 9.060 9.260 1,042,368 -0.17(-1.80%)
Jan 04, 2023 9.390 9.540 8.950 9.430 1,829,744 +0.21(+2.28%)
Jan 03, 2023 9.340 9.500 8.970 9.220 1,464,608 +0.11(+1.21%)
Dec 30, 2022 9.020 9.215 8.811 9.110 1,124,787 -0.10(-1.09%)
Dec 29, 2022 8.570 9.290 8.510 9.210 2,200,870 +0.82(+9.77%)
Dec 28, 2022 8.570 8.770 8.250 8.390 1,415,736 -0.24(-2.78%)
Dec 27, 2022 8.890 8.990 8.585 8.630 1,739,953 -0.41(-4.54%)
Dec 23, 2022 9.210 9.340 8.895 9.040 1,258,335 -0.20(-2.16%)
Dec 22, 2022 9.260 9.310 9.050 9.240 1,551,280 -0.15(-1.60%)
Dec 21, 2022 9.380 9.620 9.285 9.390 1,140,003 +0.15(+1.62%)
Dec 20, 2022 9.120 9.360 9.070 9.240 1,433,153 -0.03(-0.32%)
Dec 19, 2022 9.510 9.530 9.105 9.270 2,240,739 -0.31(-3.24%)
Dec 16, 2022 9.560 9.750 9.430 9.580 4,131,627 -0.17(-1.74%)
Dec 15, 2022 9.660 10.02 9.600 9.750 2,466,227 -0.23(-2.30%)
Dec 14, 2022 10.32 10.44 9.840 9.980 2,398,783 -0.29(-2.82%)
Dec 13, 2022 10.93 11.00 9.865 10.27 2,781,816 -0.15(-1.44%)
Dec 12, 2022 10.63 10.63 10.28 10.42 2,403,195 -0.13(-1.23%)
Dec 09, 2022 10.74 10.76 10.48 10.55 907,191 -0.29(-2.68%)
Dec 08, 2022 11.02 11.24 10.65 10.84 1,273,520 -0.12(-1.09%)
Dec 07, 2022 10.84 11.07 10.67 10.96 1,031,603 +0.07(+0.64%)
Dec 06, 2022 11.09 11.48 10.71 10.89 1,922,962 -0.14(-1.27%)
Dec 05, 2022 10.85 11.08 10.70 11.03 1,391,001 +0.04(+0.36%)
Dec 02, 2022 10.63 11.16 10.53 10.99 1,832,418 +0.12(+1.10%)
Dec 01, 2022 10.93 11.11 10.63 10.87 1,630,472 +0.12(+1.12%)
Nov 30, 2022 10.20 10.84 10.10 10.75 3,191,398 +0.56(+5.50%)
Nov 29, 2022 10.00 10.23 9.960 10.19 1,559,070 +0.25(+2.52%)
Nov 28, 2022 9.760 10.00 9.690 9.940 1,489,688 +0.01(+0.10%)
Nov 25, 2022 9.980 10.23 9.880 9.930 419,437 -0.16(-1.59%)
Nov 23, 2022 10.03 10.25 9.920 10.09 1,193,127 +0.10(+1.00%)
Nov 22, 2022 9.890 10.04 9.590 9.990 1,668,479 +0.08(+0.81%)
Nov 21, 2022 10.09 10.50 9.880 9.910 1,294,084 -0.29(-2.84%)
Nov 18, 2022 10.20 10.39 9.960 10.20 1,176,081 +0.32(+3.24%)
Nov 17, 2022 9.940 10.06 9.670 9.880 1,825,958 -0.31(-3.04%)
Nov 16, 2022 10.26 10.81 10.12 10.19 1,643,327 -0.27(-2.58%)
Nov 15, 2022 10.60 11.15 10.35 10.46 2,256,039 +0.26(+2.55%)
Nov 14, 2022 9.800 10.36 9.800 10.20 1,964,701 +0.29(+2.93%)
Nov 11, 2022 9.540 10.06 9.200 9.910 4,294,807 +0.37(+3.88%)
Nov 10, 2022 9.290 10.02 9.120 9.540 5,297,879 +1.10(+13.03%)
Nov 09, 2022 10.11 10.34 8.265 8.440 7,879,130 -2.26(-21.12%)
Nov 08, 2022 10.01 10.89 9.790 10.70 5,264,544 -0.60(-5.31%)
Nov 07, 2022 11.09 11.55 10.94 11.30 2,332,331 +0.22(+1.99%)
Nov 04, 2022 10.80 11.29 10.72 11.08 1,516,406 +0.57(+5.42%)
Nov 03, 2022 10.50 10.70 10.21 10.51 1,963,771 -0.15(-1.41%)
Nov 02, 2022 11.10 11.42 10.60 10.66 2,879,913 -0.55(-4.91%)
Nov 01, 2022 11.71 11.85 10.92 11.21 2,131,735 -0.22(-1.92%)
Oct 31, 2022 11.76 11.87 11.38 11.43 2,090,085 -0.39(-3.30%)
Oct 28, 2022 12.37 12.37 11.36 11.82 2,140,571 -0.51(-4.14%)
Oct 27, 2022 12.41 12.72 12.27 12.33 1,007,446 -0.02(-0.16%)
Oct 26, 2022 12.48 13.02 12.26 12.35 993,352 -0.09(-0.72%)
Oct 25, 2022 11.59 12.62 11.56 12.44 2,002,711 +0.86(+7.43%)
Oct 24, 2022 11.72 11.74 11.18 11.58 1,276,477 -0.13(-1.11%)
Oct 21, 2022 11.31 11.77 11.00 11.71 1,169,509 +0.49(+4.37%)
Oct 20, 2022 11.48 12.02 11.16 11.22 1,341,606 -0.32(-2.77%)
Oct 19, 2022 11.95 11.96 11.31 11.54 2,016,905 -0.63(-5.18%)
Oct 18, 2022 13.13 13.33 12.06 12.17 1,615,634 -0.46(-3.64%)
Oct 17, 2022 12.44 12.93 12.31 12.63 1,448,535 +0.64(+5.34%)
Oct 14, 2022 12.70 12.92 11.95 11.99 1,300,805 -0.52(-4.16%)
Oct 13, 2022 11.46 12.55 11.42 12.51 1,558,795 +0.49(+4.08%)
Oct 12, 2022 12.61 12.80 12.01 12.02 1,313,462 -0.63(-4.98%)
Oct 11, 2022 12.22 13.00 11.63 12.65 1,533,557 +0.39(+3.18%)
Oct 10, 2022 12.48 12.63 12.16 12.26 1,575,271 -0.25(-2.00%)
Oct 07, 2022 12.74 12.88 12.48 12.51 968,432 -0.49(-3.77%)
Oct 06, 2022 13.22 13.55 12.93 13.00 1,109,110 -0.25(-1.89%)
Oct 05, 2022 13.02 13.49 13.00 13.25 1,644,407 -0.15(-1.12%)
Oct 04, 2022 13.00 14.00 13.00 13.40 1,745,931 +0.75(+5.93%)
Oct 03, 2022 12.03 12.77 11.91 12.65 1,352,743 +0.86(+7.29%)
Sep 30, 2022 11.64 12.49 11.64 11.79 1,886,398 +0.00(+0.00%)
Sep 29, 2022 12.61 12.83 11.76 11.79 2,032,222 -1.00(-7.82%)
Sep 28, 2022 11.78 13.05 11.74 12.79 2,883,132 +1.21(+10.45%)
Sep 27, 2022 11.46 12.33 11.41 11.58 3,348,456 +1.18(+11.35%)
Sep 26, 2022 10.36 10.66 10.25 10.40 1,073,897 +0.05(+0.48%)
Sep 23, 2022 10.25 10.40 10.03 10.35 1,523,602 -0.16(-1.52%)
Sep 22, 2022 11.17 11.23 10.23 10.51 1,689,530 -0.80(-7.07%)
Sep 21, 2022 11.95 12.10 11.30 11.31 594,229 -0.49(-4.15%)
Sep 20, 2022 12.01 12.23 11.65 11.80 913,152 -0.37(-3.04%)
Sep 19, 2022 11.64 12.37 11.61 12.17 1,341,572 +0.19(+1.59%)
Sep 16, 2022 12.71 12.95 11.95 11.98 2,984,369 -0.59(-4.69%)
Sep 15, 2022 11.74 12.80 11.74 12.57 2,840,155 +0.84(+7.16%)
Sep 14, 2022 12.11 12.36 11.71 11.73 2,215,725 -0.41(-3.38%)
Sep 13, 2022 11.98 12.24 11.71 12.14 1,326,123 -0.53(-4.18%)
Sep 12, 2022 12.63 12.78 12.29 12.67 1,672,076 +0.12(+0.96%)
Sep 09, 2022 12.76 12.82 12.18 12.55 1,298,377 +0.11(+0.88%)
Sep 08, 2022 11.95 12.52 11.82 12.44 800,489 +0.24(+1.97%)
Sep 07, 2022 11.31 12.33 11.31 12.20 1,493,063 +0.89(+7.87%)
Sep 06, 2022 11.48 11.63 11.24 11.31 1,002,588 -0.17(-1.48%)
Sep 02, 2022 11.56 11.73 11.25 11.48 1,571,074 +0.10(+0.88%)
Sep 01, 2022 11.38 11.42 10.99 11.38 1,673,831 -0.22(-1.90%)
Aug 31, 2022 11.41 11.90 11.37 11.60 1,533,255 +0.36(+3.20%)
Aug 30, 2022 11.11 11.39 10.87 11.24 1,401,923 +0.35(+3.21%)
Aug 29, 2022 11.12 11.40 10.85 10.89 1,469,420 -0.39(-3.46%)
Aug 26, 2022 11.90 12.10 11.19 11.28 869,494 -0.58(-4.89%)
Aug 25, 2022 12.04 12.33 11.82 11.86 1,039,555 -0.30(-2.47%)
Aug 24, 2022 11.95 12.39 11.94 12.16 1,525,945 +0.25(+2.10%)
Aug 23, 2022 11.36 12.01 11.34 11.91 1,644,291 +0.56(+4.93%)
Aug 22, 2022 11.65 11.83 11.30 11.35 1,732,276 -0.56(-4.74%)
Aug 19, 2022 12.70 12.78 11.70 11.91 1,853,464 -1.09(-8.35%)
Aug 18, 2022 13.31 13.31 12.87 13.00 1,206,097 -0.33(-2.48%)
Aug 17, 2022 13.24 13.56 12.74 13.33 1,321,640 -0.09(-0.67%)
Aug 16, 2022 13.65 13.75 13.23 13.42 1,291,000 -0.33(-2.40%)
Aug 15, 2022 13.76 13.95 13.42 13.75 1,055,446 -0.18(-1.29%)
Aug 12, 2022 13.98 14.08 13.62 13.93 954,561 +0.08(+0.58%)
Aug 11, 2022 14.25 14.36 13.76 13.85 1,643,661 -0.15(-1.07%)
Aug 10, 2022 13.27 14.26 13.27 14.00 2,874,584 +1.20(+9.37%)
Aug 09, 2022 16.00 16.02 12.78 12.80 5,811,360 -2.47(-16.18%)
Aug 08, 2022 14.76 15.70 14.71 15.27 3,113,161 +0.60(+4.09%)
Aug 05, 2022 14.18 14.99 13.96 14.67 1,675,497 +0.17(+1.17%)
Aug 04, 2022 14.37 14.87 14.17 14.50 1,461,691 +0.21(+1.47%)
Aug 03, 2022 13.82 14.49 13.51 14.29 1,240,501 +0.68(+5.00%)
Aug 02, 2022 13.42 13.93 13.20 13.61 941,452 +0.10(+0.74%)
Aug 01, 2022 13.11 13.73 13.06 13.51 1,243,196 +0.19(+1.43%)
Jul 29, 2022 13.54 13.85 13.24 13.32 854,038 -0.35(-2.56%)
Jul 28, 2022 13.06 13.82 12.97 13.67 1,317,440 +0.65(+4.99%)
Jul 27, 2022 12.70 13.07 12.36 13.02 1,031,509 +0.64(+5.17%)
Jul 26, 2022 12.52 12.52 11.86 12.38 1,127,363 -0.33(-2.60%)
Jul 25, 2022 12.98 13.33 12.20 12.71 1,006,620 -0.19(-1.47%)
Jul 22, 2022 14.24 14.24 12.84 12.90 968,797 -1.45(-10.10%)
Jul 21, 2022 13.73 14.35 13.73 14.35 885,656 +0.54(+3.91%)
Jul 20, 2022 13.16 13.96 12.99 13.81 1,699,297 +0.65(+4.94%)
Jul 19, 2022 13.03 13.18 12.79 13.16 1,545,493 +0.41(+3.22%)
Jul 18, 2022 13.30 13.46 12.68 12.75 1,034,797 -0.25(-1.92%)
Jul 15, 2022 12.90 13.13 12.10 13.00 1,236,323 +0.30(+2.36%)
Jul 14, 2022 13.03 13.10 12.51 12.70 1,389,284 -0.54(-4.08%)
Jul 13, 2022 12.27 13.55 12.13 13.24 1,328,820 +0.58(+4.54%)
Jul 12, 2022 12.43 13.03 12.29 12.66 1,383,757 +0.23(+1.89%)
Jul 11, 2022 13.80 13.86 12.38 12.43 1,344,981 -1.33(-9.67%)
Jul 08, 2022 13.40 13.88 13.15 13.76 1,165,869 -0.14(-1.01%)
Jul 07, 2022 13.76 14.05 13.52 13.90 798,683 +0.32(+2.36%)
Jul 06, 2022 13.69 13.93 13.19 13.58 617,500 -0.15(-1.09%)
Jul 05, 2022 12.61 13.73 12.40 13.73 1,187,013 +0.86(+6.68%)
Jul 01, 2022 12.72 13.06 12.17 12.87 1,304,398 +0.01(+0.08%)
Jun 30, 2022 13.12 13.22 12.45 12.86 1,944,160 -0.66(-4.88%)
Jun 29, 2022 13.46 13.61 13.09 13.52 1,259,616 -0.07(-0.52%)
Jun 28, 2022 14.23 14.43 13.35 13.59 1,209,962 -0.57(-4.03%)
Jun 27, 2022 14.67 14.88 14.04 14.16 1,268,583 -0.45(-3.08%)
Jun 24, 2022 13.95 14.83 13.66 14.61 4,483,831 +0.77(+5.56%)
Jun 23, 2022 12.65 13.96 12.47 13.84 2,284,892 +1.37(+10.99%)
Jun 22, 2022 11.72 12.70 11.62 12.47 1,546,769 +0.69(+5.86%)
Jun 21, 2022 11.47 12.07 11.37 11.78 1,187,975 +0.55(+4.90%)
Jun 17, 2022 11.06 11.30 10.89 11.23 2,126,347 +0.28(+2.56%)
Jun 16, 2022 11.00 11.30 10.72 10.95 2,869,565 -0.41(-3.61%)
Jun 15, 2022 11.24 11.58 11.05 11.36 1,492,044 +0.27(+2.43%)
Jun 14, 2022 11.19 11.68 11.01 11.09 1,963,652 -0.01(-0.09%)
Jun 13, 2022 11.42 11.74 10.96 11.10 1,999,022 -0.93(-7.73%)
Jun 10, 2022 11.83 12.15 11.46 12.03 2,152,451 -0.17(-1.39%)
Jun 09, 2022 13.03 13.13 12.19 12.20 1,504,712 -1.00(-7.58%)
Jun 08, 2022 13.51 13.97 13.04 13.20 2,548,088 -0.35(-2.58%)
Jun 07, 2022 13.46 13.92 13.30 13.55 1,437,548 -0.30(-2.17%)
Jun 06, 2022 13.68 13.95 13.36 13.85 1,447,139 +0.40(+2.97%)
Jun 03, 2022 13.70 13.71 12.96 13.45 1,562,269 -0.55(-3.93%)
Jun 02, 2022 14.14 14.61 13.54 14.00 2,458,409 -0.07(-0.50%)
Jun 01, 2022 14.50 14.72 13.78 14.07 1,537,998 -0.20(-1.40%)
May 31, 2022 14.45 14.88 14.00 14.27 1,552,581 -0.37(-2.53%)
May 27, 2022 13.83 14.73 13.77 14.64 1,864,917 +0.92(+6.71%)
May 26, 2022 12.69 13.93 12.68 13.72 2,042,028 +1.22(+9.76%)
May 25, 2022 11.90 12.53 11.85 12.50 1,335,047 +0.56(+4.73%)
May 24, 2022 12.13 12.13 10.98 11.94 2,064,708 -0.28(-2.25%)
May 23, 2022 12.21 12.42 11.56 12.21 1,313,559 +0.23(+1.92%)
May 20, 2022 12.34 12.55 11.46 11.98 1,436,152 -0.04(-0.33%)
May 19, 2022 11.44 12.39 11.41 12.02 1,384,616 +0.47(+4.07%)
May 18, 2022 12.17 12.60 11.51 11.55 1,518,671 -1.02(-8.11%)
May 17, 2022 12.04 12.67 12.04 12.57 1,510,350 +0.93(+7.99%)
May 16, 2022 11.95 12.22 11.54 11.64 1,579,480 -0.30(-2.51%)
May 13, 2022 11.15 12.17 10.93 11.94 3,615,734 +1.31(+12.32%)
May 12, 2022 10.51 11.45 9.945 10.63 5,906,005 +0.03(+0.28%)
May 11, 2022 12.40 12.68 10.23 10.60 9,530,387 -1.90(-15.20%)
May 10, 2022 11.26 12.54 10.73 12.50 5,283,929 +1.30(+11.61%)
May 09, 2022 12.29 12.38 11.11 11.20 3,275,663 -1.57(-12.29%)
May 06, 2022 12.77 12.98 11.62 12.77 2,838,283 -0.17(-1.31%)
May 05, 2022 14.33 14.41 12.84 12.94 1,592,307 -1.79(-12.15%)
May 04, 2022 14.33 14.76 13.36 14.73 2,017,883 +0.49(+3.44%)
May 03, 2022 13.54 14.40 13.42 14.24 1,518,512 +0.48(+3.49%)
May 02, 2022 12.92 13.80 12.79 13.76 2,084,255 +0.66(+5.04%)
Apr 29, 2022 13.52 13.84 13.01 13.10 1,580,782 -0.48(-3.53%)
Apr 28, 2022 13.35 13.69 12.38 13.58 2,705,268 +0.23(+1.72%)
Apr 27, 2022 13.46 13.83 13.16 13.35 2,514,422 +0.03(+0.23%)
Apr 26, 2022 13.91 14.20 13.23 13.32 2,497,083 -0.05(-0.37%)
Apr 25, 2022 13.00 13.40 12.92 13.37 1,836,866 +0.32(+2.45%)
Apr 22, 2022 13.61 13.89 12.95 13.05 1,600,743 -0.67(-4.88%)
Apr 21, 2022 14.94 15.21 13.68 13.72 1,402,717 -1.27(-8.47%)
Apr 20, 2022 15.06 15.21 14.64 14.99 1,726,476 -0.17(-1.12%)
Apr 19, 2022 14.55 15.23 14.41 15.16 855,526 +0.54(+3.69%)
Apr 18, 2022 15.17 15.71 14.56 14.62 896,416 -0.54(-3.56%)
Apr 14, 2022 15.42 15.44 14.93 15.16 1,045,338 -0.14(-0.92%)
Apr 13, 2022 15.08 15.68 15.00 15.30 912,017 +0.21(+1.39%)
Apr 12, 2022 15.63 16.19 14.76 15.09 1,430,822 -0.22(-1.44%)
Apr 11, 2022 15.38 15.90 15.17 15.31 1,460,230 -0.10(-0.65%)
Apr 08, 2022 15.57 15.73 14.93 15.41 2,199,570 -0.27(-1.72%)
Apr 07, 2022 15.91 16.26 15.01 15.68 1,390,334 -0.38(-2.37%)
Apr 06, 2022 16.47 16.64 15.42 16.06 1,898,030 -0.79(-4.69%)
Apr 05, 2022 17.63 17.77 16.58 16.85 1,032,409 -0.63(-3.60%)
Apr 04, 2022 17.00 17.61 16.85 17.48 937,296 +0.57(+3.37%)
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.