Arrowmark Financial Corp (NQ: BANX )

18.90 -0.14 (-0.74%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.50 17.14 16.50 16.93 30,637 +0.42(+2.57%)
Feb 27, 2023 16.70 16.70 16.37 16.50 9,953 -0.12(-0.75%)
Feb 24, 2023 16.62 16.70 16.37 16.63 5,694 -0.07(-0.42%)
Feb 23, 2023 16.24 16.70 16.24 16.70 3,676 +0.50(+3.11%)
Feb 22, 2023 16.55 16.70 16.18 16.19 13,511 -0.47(-2.81%)
Feb 21, 2023 16.66 16.87 16.57 16.66 4,756 +0.09(+0.53%)
Feb 17, 2023 16.58 16.88 16.57 16.57 2,261 +0.00(+0.00%)
Feb 16, 2023 16.98 16.98 16.57 16.57 11,059 -0.30(-1.78%)
Feb 15, 2023 16.38 17.07 16.37 16.88 40,670 +0.35(+2.09%)
Feb 14, 2023 16.50 16.72 16.48 16.53 5,436 -0.07(-0.43%)
Feb 13, 2023 16.12 16.80 16.11 16.60 33,269 +0.60(+3.76%)
Feb 10, 2023 16.19 16.19 16.00 16.00 3,294 -0.19(-1.15%)
Feb 09, 2023 16.45 16.46 16.11 16.19 8,560 -0.20(-1.19%)
Feb 08, 2023 16.46 16.61 16.28 16.38 5,667 +0.01(+0.05%)
Feb 07, 2023 16.47 16.54 16.37 16.37 6,298 -0.09(-0.53%)
Feb 06, 2023 16.61 16.95 16.29 16.46 15,069 -0.08(-0.48%)
Feb 03, 2023 16.48 16.57 16.29 16.54 4,348 +0.04(+0.27%)
Feb 02, 2023 16.24 16.60 16.15 16.50 9,957 +0.33(+2.03%)
Feb 01, 2023 16.22 16.30 16.11 16.17 23,704 +0.08(+0.50%)
Jan 31, 2023 15.96 16.23 15.96 16.09 9,549 -0.10(-0.60%)
Jan 30, 2023 16.15 16.24 16.02 16.19 12,703 +0.04(+0.22%)
Jan 27, 2023 16.37 16.46 16.15 16.15 10,263 -0.18(-1.08%)
Jan 26, 2023 16.34 16.42 16.24 16.33 4,538 +0.04(+0.22%)
Jan 25, 2023 16.28 16.29 16.15 16.29 984 +0.01(+0.05%)
Jan 24, 2023 16.36 16.36 16.11 16.28 13,148 +0.02(+0.11%)
Jan 23, 2023 16.27 16.50 16.21 16.26 9,960 +0.01(+0.06%)
Jan 20, 2023 16.11 16.60 16.11 16.25 6,099 +0.20(+1.26%)
Jan 19, 2023 16.38 16.44 16.05 16.05 16,646 -0.49(-2.94%)
Jan 18, 2023 16.74 16.74 16.54 16.54 7,355 +0.11(+0.65%)
Jan 17, 2023 16.48 16.49 16.28 16.43 5,862 -0.11(-0.64%)
Jan 13, 2023 16.47 16.64 16.12 16.54 5,307 -0.08(-0.48%)
Jan 12, 2023 16.79 16.79 16.37 16.62 17,658 -0.18(-1.05%)
Jan 11, 2023 16.80 16.84 16.49 16.80 11,551 -0.02(-0.11%)
Jan 10, 2023 16.53 16.87 16.43 16.81 15,286 +0.35(+2.15%)
Jan 09, 2023 15.93 16.80 15.83 16.46 32,930 +0.37(+2.31%)
Jan 06, 2023 15.96 16.11 15.79 16.09 18,209 +0.33(+2.08%)
Jan 05, 2023 15.64 16.06 15.54 15.76 38,698 +0.21(+1.37%)
Jan 04, 2023 15.55 15.55 15.42 15.55 10,258 +0.06(+0.40%)
Jan 03, 2023 15.23 15.55 15.11 15.49 17,503 +0.41(+2.70%)
Dec 30, 2022 15.13 15.32 14.89 15.08 31,232 -0.16(-1.05%)
Dec 29, 2022 15.54 15.54 15.22 15.24 35,671 -0.33(-2.10%)
Dec 28, 2022 15.68 15.74 15.40 15.57 22,293 -0.01(-0.07%)
Dec 27, 2022 15.39 15.63 15.18 15.58 65,833 +0.25(+1.65%)
Dec 23, 2022 15.30 15.33 15.20 15.33 17,581 +0.13(+0.85%)
Dec 22, 2022 15.09 15.28 15.09 15.20 19,422 +0.22(+1.49%)
Dec 21, 2022 15.22 15.22 14.87 14.97 26,627 -0.09(-0.57%)
Dec 20, 2022 14.96 15.07 14.87 15.06 21,781 +0.18(+1.22%)
Dec 19, 2022 14.87 14.94 14.85 14.88 12,517 -0.05(-0.35%)
Dec 16, 2022 15.04 15.04 14.85 14.93 23,176 +0.02(+0.12%)
Dec 15, 2022 14.85 15.03 14.85 14.91 10,691 +0.01(+0.06%)
Dec 14, 2022 14.80 14.98 14.80 14.90 21,120 +0.04(+0.29%)
Dec 13, 2022 14.98 15.08 14.77 14.86 32,530 +0.02(+0.12%)
Dec 12, 2022 14.77 14.89 14.77 14.84 13,878 -0.05(-0.35%)
Dec 09, 2022 14.95 14.96 14.82 14.89 11,941 -0.13(-0.86%)
Dec 08, 2022 14.96 15.02 14.89 15.02 4,310 +0.08(+0.52%)
Dec 07, 2022 14.85 15.04 14.85 14.95 7,448 +0.14(+0.93%)
Dec 06, 2022 14.94 14.94 14.81 14.81 13,917 -0.09(-0.58%)
Dec 05, 2022 15.02 15.08 14.89 14.89 18,822 -0.25(-1.65%)
Dec 02, 2022 14.92 15.22 14.92 15.14 6,441 +0.11(+0.75%)
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.