Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Future Fintech Group Inc (NQ: FTFT )

0.3170 -0.0031 (-0.97%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.7300 0.7988 0.7300 0.7530 402,390 +0.02(+2.41%)
Feb 25, 2022 0.7500 0.7680 0.7300 0.7353 367,694 +0.00(+0.29%)
Feb 24, 2022 0.7000 0.7400 0.6822 0.7332 585,644 +0.03(+4.58%)
Feb 23, 2022 0.7300 0.7800 0.7001 0.7011 541,015 -0.03(-4.40%)
Feb 22, 2022 0.7800 0.7906 0.7224 0.7334 481,589 -0.06(-7.70%)
Feb 18, 2022 0.7946 0 +0.01(+1.87%)
Feb 17, 2022 0.8000 0.8392 0.7700 0.7800 482,728 -0.05(-6.02%)
Feb 16, 2022 0.8300 0.8500 0.8100 0.8300 577,526 +0.01(+0.96%)
Feb 15, 2022 0.8200 0.8432 0.8093 0.8221 361,337 +0.02(+2.26%)
Feb 14, 2022 0.8100 0.8400 0.7700 0.8039 428,427 -0.03(-3.90%)
Feb 11, 2022 0.8800 0.8904 0.8100 0.8365 431,097 -0.03(-3.38%)
Feb 10, 2022 0.8900 0.9231 0.8605 0.8658 556,281 -0.03(-3.59%)
Feb 09, 2022 0.8585 0.9020 0.8501 0.8980 409,019 +0.05(+6.27%)
Feb 08, 2022 0.8600 0.9052 0.8300 0.8450 572,904 -0.01(-0.84%)
Feb 07, 2022 0.8793 0.9600 0.8500 0.8522 1,013,101 -0.00(-0.23%)
Feb 04, 2022 0.8400 0.8600 0.8000 0.8542 675,092 +0.05(+6.69%)
Feb 03, 2022 0.7910 0.8189 0.8006 562,104 -0.03(-3.54%)
Feb 02, 2022 0.8800 0.8800 0.7800 0.8300 616,333 -0.03(-3.96%)
Feb 01, 2022 0.8200 0.9100 0.7801 0.8642 662,513 +0.04(+4.25%)
Jan 31, 2022 0.6990 0.8290 1,763,753 +0.15(+22.80%)
Jan 28, 2022 0.6966 0.7078 0.6500 0.6751 676,489 -0.01(-0.82%)
Jan 27, 2022 0.7787 0.7807 0.6739 0.6807 713,793 -0.06(-8.22%)
Jan 26, 2022 0.8000 0.8300 0.7400 0.7417 713,426 -0.05(-6.02%)
Jan 25, 2022 0.7500 0.8173 0.7500 0.7892 529,438 +0.01(+1.18%)
Jan 24, 2022 0.7700 0.8000 0.7000 0.7800 1,620,436 -0.03(-3.81%)
Jan 21, 2022 0.9000 0.9200 0.8100 0.8109 1,273,815 -0.11(-12.00%)
Jan 20, 2022 0.9200 0.9746 0.9200 0.9215 554,495 -0.01(-0.66%)
Jan 19, 2022 0.9800 1.000 0.9105 0.9276 619,903 -0.05(-5.36%)
Jan 18, 2022 0.9500 1.030 0.9401 0.9801 995,279 +0.01(+1.32%)
Jan 14, 2022 0.9673 0 -0.04(-4.23%)
Jan 13, 2022 1.060 1.080 1.000 1.010 1,544,720 -0.07(-6.48%)
Jan 12, 2022 1.140 1.140 1.050 1.080 1,656,099 -0.02(-1.82%)
Jan 11, 2022 1.050 1.170 1.050 1.100 1,378,577 +0.06(+5.77%)
Jan 10, 2022 1.140 1.170 1.030 1.040 1,694,979 -0.12(-10.34%)
Jan 07, 2022 1.230 1.250 1.140 1.160 2,846,441 -0.04(-3.33%)
Jan 06, 2022 1.250 1.290 1.165 1.200 1,186,007 -0.06(-4.76%)
Jan 05, 2022 1.390 1.400 1.220 1.260 1,500,161 -0.14(-10.00%)
Jan 04, 2022 1.350 1.440 1.300 1.400 1,392,933 +0.02(+1.45%)
Jan 03, 2022 1.380 1.490 1.330 1.380 2,280,125 +0.05(+3.76%)
Dec 31, 2021 1.430 1.520 1.320 1.330 5,057,708 -0.20(-13.07%)
Dec 30, 2021 1.510 1.740 1.420 1.530 48,655,084 +0.30(+24.39%)
Dec 29, 2021 1.390 1.400 1.220 1.230 2,042,969 -0.18(-12.77%)
Dec 28, 2021 1.400 1.440 1.330 1.410 4,535,783 -0.09(-6.00%)
Dec 27, 2021 1.090 1.840 1.085 1.500 36,102,668 +0.40(+36.36%)
Dec 23, 2021 1.060 1.110 1.040 1.100 549,674 +0.03(+2.80%)
Dec 22, 2021 1.070 1.100 1.040 1.070 466,450 +0.00(+0.00%)
Dec 21, 2021 1.010 1.080 1.010 1.070 642,690 +0.03(+2.88%)
Dec 20, 2021 1.020 1.050 1.000 1.040 667,689 -0.02(-1.89%)
Dec 17, 2021 1.020 1.150 0.9900 1.060 6,309,066 +0.05(+4.95%)
Dec 16, 2021 1.050 1.120 1.010 1.010 1,044,342 -0.04(-3.81%)
Dec 15, 2021 1.050 1.089 0.9809 1.050 2,073,885 -0.06(-5.41%)
Dec 14, 2021 1.120 1.140 1.090 1.110 1,058,503 -0.02(-2.20%)
Dec 13, 2021 1.260 1.280 1.130 1.135 1,358,649 -0.16(-12.02%)
Dec 10, 2021 1.300 1.360 1.261 1.290 448,306 -0.05(-3.73%)
Dec 09, 2021 1.450 1.450 1.320 1.340 451,099 -0.11(-7.59%)
Dec 08, 2021 1.410 1.500 1.385 1.450 359,230 +0.05(+3.57%)
Dec 07, 2021 1.340 1.470 1.330 1.400 938,405 +0.08(+6.06%)
Dec 06, 2021 1.190 1.360 1.140 1.320 1,496,903 +0.10(+8.20%)
Dec 03, 2021 1.400 1.400 1.190 1.220 1,610,337 -0.20(-14.08%)
Dec 02, 2021 1.450 1.480 1.400 1.420 1,144,741 +0.02(+1.43%)
Dec 01, 2021 1.680 1.690 1.400 1.400 2,390,396 -0.17(-10.83%)
Nov 30, 2021 1.570 1.621 1.520 1.570 1,080,533 -0.02(-1.26%)
Nov 29, 2021 1.680 1.710 1.580 1.590 1,190,263 -0.14(-8.09%)
Nov 26, 2021 1.630 1.740 1.600 1.730 692,809 +0.04(+2.37%)
Nov 24, 2021 1.600 1.720 1.600 1.690 528,584 +0.05(+3.05%)
Nov 23, 2021 1.620 1.670 1.580 1.640 887,597 +0.02(+1.23%)
Nov 22, 2021 1.690 1.720 1.620 1.620 1,431,216 -0.07(-4.14%)
Nov 19, 2021 1.700 1.780 1.690 1.690 823,434 -0.03(-1.74%)
Nov 18, 2021 1.750 1.735 1.700 1.720 1,277,453 -0.06(-3.37%)
Nov 17, 2021 1.830 1.850 1.770 1.780 658,237 -0.06(-3.26%)
Nov 16, 2021 1.880 1.885 1.800 1.840 937,042 -0.07(-3.66%)
Nov 15, 2021 1.950 2.020 1.890 1.910 1,031,289 -0.04(-2.05%)
Nov 12, 2021 1.950 1.960 1.889 1.950 1,570,555 +0.02(+1.04%)
Nov 11, 2021 1.900 1.960 1.900 1.930 815,114 -0.02(-1.03%)
Nov 10, 2021 2.000 1.950 1,933,219 -0.08(-3.94%)
Nov 09, 2021 2.080 2.100 1.950 2.030 1,975,405 -0.02(-0.98%)
Nov 08, 2021 2.030 2.085 2.020 2.050 1,648,039 +0.03(+1.49%)
Nov 05, 2021 2.100 2.100 2.000 2.020 1,423,996 -0.05(-2.42%)
Nov 04, 2021 2.100 2.149 2.060 2.070 865,422 -0.05(-2.36%)
Nov 03, 2021 2.110 2.130 2.070 2.120 1,105,830 +0.01(+0.47%)
Nov 02, 2021 2.120 2.125 2.055 2.110 1,148,011 -0.01(-0.47%)
Nov 01, 2021 2.090 2.145 2.075 2.120 1,025,085 +0.03(+1.44%)
Oct 29, 2021 2.090 2.110 2.060 2.090 1,046,811 -0.02(-0.95%)
Oct 28, 2021 2.070 2.115 2.110 811,996 +0.04(+1.93%)
Oct 27, 2021 2.100 2.118 2.045 2.070 1,677,661 -0.02(-0.96%)
Oct 26, 2021 2.100 2.090 1,550,463 -0.01(-0.48%)
Oct 25, 2021 2.080 2.130 2.030 2.100 1,315,654 +0.03(+1.45%)
Oct 22, 2021 2.160 2.160 2.035 2.070 1,726,888 -0.13(-5.91%)
Oct 21, 2021 2.370 2.370 2.140 2.200 2,391,616 -0.17(-7.17%)
Oct 20, 2021 2.220 2.445 2.170 2.370 3,771,420 +0.15(+6.76%)
Oct 19, 2021 2.120 2.345 2.080 2.220 3,504,682 +0.09(+4.23%)
Oct 18, 2021 2.120 2.140 2.070 2.130 1,013,881 -0.01(-0.47%)
Oct 15, 2021 2.160 2.230 2.140 2.140 1,150,998 -0.03(-1.38%)
Oct 14, 2021 2.230 2.230 2.110 2.170 728,539 -0.05(-2.25%)
Oct 13, 2021 2.110 2.220 2.070 2.220 906,275 +0.09(+4.23%)
Oct 12, 2021 2.100 2.180 2.091 2.130 624,478 +0.01(+0.47%)
Oct 11, 2021 2.160 2.170 2.120 2.120 942,740 +0.00(+0.00%)
Oct 08, 2021 2.140 2.210 2.100 2.120 774,550 -0.02(-0.93%)
Oct 07, 2021 2.130 2.175 2.100 2.140 987,344 +0.04(+1.90%)
Oct 06, 2021 2.140 2.200 2.080 2.100 1,323,058 -0.04(-1.87%)
Oct 05, 2021 2.000 2.165 1.975 2.140 1,541,787 +0.14(+7.00%)
Oct 04, 2021 2.060 2.070 1.970 2.000 946,328 -0.08(-3.85%)
Oct 01, 2021 2.100 2.157 2.040 2.080 1,067,356 -0.01(-0.48%)
Sep 30, 2021 1.980 2.120 1.960 2.090 1,159,409 +0.08(+3.98%)
Sep 29, 2021 2.110 2.120 1.990 2.010 1,192,498 -0.10(-4.74%)
Sep 28, 2021 2.150 2.160 2.090 2.110 822,967 -0.04(-1.86%)
Sep 27, 2021 2.150 2.200 2.092 2.150 1,151,675 +0.03(+1.42%)
Sep 24, 2021 2.190 2.223 2.100 2.120 1,402,762 -0.17(-7.42%)
Sep 23, 2021 2.170 2.300 2.162 2.290 1,373,083 +0.12(+5.53%)
Sep 22, 2021 2.200 2.230 2.140 2.170 1,279,260 -0.02(-0.91%)
Sep 21, 2021 2.170 2.260 2.160 2.190 1,073,834 +0.05(+2.34%)
Sep 20, 2021 2.240 2.260 2.100 2.140 1,985,285 -0.21(-8.94%)
Sep 17, 2021 2.260 2.530 2.260 2.350 3,253,025 +0.07(+3.07%)
Sep 16, 2021 2.300 2.330 2.250 2.280 803,597 -0.06(-2.56%)
Sep 15, 2021 2.360 2.360 2.231 2.340 1,306,577 +0.01(+0.43%)
Sep 14, 2021 2.390 2.440 2.300 2.330 1,146,336 -0.06(-2.51%)
Sep 13, 2021 2.400 2.490 2.320 2.390 1,379,708 -0.01(-0.42%)
Sep 10, 2021 2.500 2.550 2.400 2.400 1,536,036 -0.11(-4.38%)
Sep 09, 2021 2.510 2.580 2.500 2.510 800,478 +0.01(+0.40%)
Sep 08, 2021 2.600 2.610 2.420 2.500 2,140,235 -0.19(-7.06%)
Sep 07, 2021 2.820 2.850 2.585 2.690 4,338,218 -0.15(-5.28%)
Sep 03, 2021 2.930 3.170 2.630 2.840 69,451,008 +0.26(+10.08%)
Sep 02, 2021 2.620 2.720 2.550 2.580 1,094,902 -0.03(-1.15%)
Sep 01, 2021 2.570 2.670 2.540 2.610 1,473,369 +0.04(+1.56%)
Aug 31, 2021 2.580 2.630 2.520 2.570 916,057 -0.01(-0.39%)
Aug 30, 2021 2.470 2.600 2.382 2.580 1,471,373 +0.13(+5.31%)
Aug 27, 2021 2.430 2.510 2.400 2.450 1,072,600 +0.02(+0.82%)
Aug 26, 2021 2.450 2.540 2.370 2.430 930,647 -0.04(-1.62%)
Aug 25, 2021 2.510 2.580 2.465 2.470 1,668,115 -0.11(-4.26%)
Aug 24, 2021 2.520 2.590 2.451 2.580 915,844 +0.06(+2.38%)
Aug 23, 2021 2.550 2.630 2.422 2.520 1,726,708 +0.05(+2.02%)
Aug 20, 2021 2.460 2.599 2.440 2.470 1,156,628 +0.05(+2.07%)
Aug 19, 2021 2.440 2.540 2.410 2.420 1,325,123 -0.11(-4.35%)
Aug 18, 2021 2.460 2.670 2.415 2.530 968,618 +0.03(+1.20%)
Aug 17, 2021 2.600 2.645 2.470 2.500 1,018,573 -0.11(-4.21%)
Aug 16, 2021 2.800 2.807 2.550 2.610 964,891 -0.06(-2.25%)
Aug 13, 2021 2.940 2.940 2.660 2.670 1,434,783 -0.13(-4.64%)
Aug 12, 2021 2.850 2.860 2.700 2.800 1,454,441 -0.14(-4.76%)
Aug 11, 2021 3.080 3.140 2.810 2.940 3,279,726 -0.02(-0.68%)
Aug 10, 2021 3.290 3.380 2.910 2.960 5,899,642 -0.29(-8.92%)
Aug 09, 2021 3.410 3.610 3.210 3.250 30,380,100 +0.34(+11.68%)
Aug 06, 2021 2.440 3.170 2.380 2.910 14,210,166 +0.50(+20.75%)
Aug 05, 2021 2.410 2.495 2.380 2.410 1,236,695 +0.02(+0.84%)
Aug 04, 2021 2.360 2.460 2.330 2.390 999,273 +0.02(+0.84%)
Aug 03, 2021 2.380 2.390 2.299 2.370 458,121 -0.01(-0.42%)
Aug 02, 2021 2.370 2.460 2.330 2.380 942,653 +0.05(+2.15%)
Jul 30, 2021 2.310 2.360 2.270 2.330 654,591 +0.01(+0.43%)
Jul 29, 2021 2.380 2.420 2.310 2.320 858,365 -0.08(-3.33%)
Jul 28, 2021 2.460 2.495 2.360 2.400 1,370,326 +0.10(+4.35%)
Jul 27, 2021 2.520 2.585 2.290 2.300 1,979,002 -0.37(-13.86%)
Jul 26, 2021 2.540 2.750 2.430 2.670 5,079,231 +0.24(+9.88%)
Jul 23, 2021 2.450 2.490 2.400 2.430 549,128 -0.08(-3.19%)
Jul 22, 2021 2.660 2.670 2.470 2.510 608,873 -0.13(-4.92%)
Jul 21, 2021 2.560 2.650 2.520 2.640 801,358 +0.10(+3.94%)
Jul 20, 2021 2.450 2.570 2.345 2.540 564,002 +0.13(+5.39%)
Jul 19, 2021 2.360 2.458 2.320 2.410 1,092,678 -0.05(-2.03%)
Jul 16, 2021 2.520 2.570 2.430 2.460 663,439 -0.05(-1.99%)
Jul 15, 2021 2.540 2.639 2.450 2.510 951,143 -0.03(-1.18%)
Jul 14, 2021 2.640 2.708 2.510 2.540 1,202,901 -0.11(-4.15%)
Jul 13, 2021 2.710 2.780 2.635 2.650 795,013 -0.16(-5.69%)
Jul 12, 2021 2.870 2.880 2.730 2.810 786,349 -0.04(-1.40%)
Jul 09, 2021 2.780 2.925 2.752 2.850 869,581 +0.09(+3.26%)
Jul 08, 2021 2.730 2.850 2.650 2.760 1,159,899 -0.05(-1.78%)
Jul 07, 2021 3.050 3.060 2.800 2.810 880,303 -0.23(-7.57%)
Jul 06, 2021 2.950 3.080 2.900 3.040 1,043,070 +0.08(+2.70%)
Jul 02, 2021 3.150 3.150 2.930 2.960 1,149,866 -0.11(-3.58%)
Jul 01, 2021 3.140 3.190 3.020 3.070 968,953 -0.08(-2.54%)
Jun 30, 2021 3.310 3.330 3.130 3.150 1,096,429 -0.17(-5.12%)
Jun 29, 2021 3.380 3.440 3.250 3.320 1,461,743 +0.00(+0.00%)
Jun 28, 2021 3.330 3.400 3.250 3.320 957,637 +0.08(+2.47%)
Jun 25, 2021 3.210 3.330 3.210 3.240 731,088 +0.00(+0.00%)
Jun 24, 2021 3.300 3.330 3.170 3.240 908,178 -0.04(-1.22%)
Jun 23, 2021 3.280 3.350 3.235 3.280 935,020 +0.01(+0.31%)
Jun 22, 2021 3.240 3.300 3.060 3.270 1,429,509 +0.05(+1.55%)
Jun 21, 2021 3.540 3.550 3.180 3.220 2,080,735 -0.41(-11.29%)
Jun 18, 2021 3.590 3.850 3.540 3.630 5,639,008 -0.01(-0.27%)
Jun 17, 2021 3.680 3.960 3.620 3.640 2,601,134 -0.01(-0.27%)
Jun 16, 2021 3.600 3.710 3.510 3.650 1,890,772 -0.02(-0.54%)
Jun 15, 2021 3.620 3.710 3.380 3.670 2,609,023 +0.11(+3.09%)
Jun 14, 2021 3.360 3.930 3.310 3.560 5,929,572 +0.35(+10.90%)
Jun 11, 2021 3.270 3.270 3.100 3.210 1,039,949 +0.06(+1.90%)
Jun 10, 2021 3.390 3.420 3.130 3.150 1,092,395 -0.19(-5.69%)
Jun 09, 2021 3.320 3.480 3.280 3.340 1,491,275 +0.06(+1.83%)
Jun 08, 2021 3.280 3.370 3.180 3.280 1,247,678 +0.00(+0.00%)
Jun 07, 2021 3.150 3.320 3.090 3.280 1,254,069 +0.11(+3.47%)
Jun 04, 2021 3.050 3.290 3.045 3.170 1,611,109 +0.13(+4.28%)
Jun 03, 2021 3.100 3.160 3.010 3.040 1,581,223 -0.20(-6.17%)
Jun 02, 2021 3.250 3.300 3.100 3.240 1,098,628 -0.01(-0.31%)
Jun 01, 2021 3.120 3.315 3.000 3.250 1,767,997 +0.17(+5.52%)
May 28, 2021 3.100 3.260 3.050 3.080 1,611,826 -0.03(-0.96%)
May 27, 2021 3.210 3.220 3.000 3.110 1,889,971 -0.03(-0.96%)
May 26, 2021 2.980 3.180 2.863 3.140 1,830,424 +0.27(+9.41%)
May 25, 2021 2.750 2.910 2.750 2.870 1,284,419 +0.12(+4.36%)
May 24, 2021 2.810 2.850 2.670 2.750 2,237,117 -0.12(-4.18%)
May 21, 2021 2.950 3.270 2.850 2.870 3,945,997 +0.01(+0.35%)
May 20, 2021 2.820 2.940 2.750 2.860 1,348,610 +0.14(+5.15%)
May 19, 2021 2.570 2.770 2.561 2.720 1,457,885 -0.13(-4.56%)
May 18, 2021 2.860 2.978 2.780 2.850 1,049,733 +0.02(+0.71%)
May 17, 2021 2.820 2.900 2.710 2.830 1,789,152 +0.04(+1.43%)
May 14, 2021 2.980 3.030 2.740 2.790 2,137,623 +0.22(+8.56%)
May 13, 2021 2.700 2.940 2.491 2.570 2,858,888 -0.29(-10.14%)
May 12, 2021 2.870 2.980 2.750 2.860 1,710,052 -0.10(-3.38%)
May 11, 2021 2.420 3.070 2.400 2.960 2,728,707 +0.06(+2.07%)
May 10, 2021 3.420 3.420 2.810 2.900 3,678,781 -0.56(-16.18%)
May 07, 2021 3.360 3.680 3.340 3.460 1,955,768 +0.05(+1.47%)
May 06, 2021 3.420 3.430 3.255 3.410 1,940,935 -0.04(-1.16%)
May 05, 2021 3.610 3.680 3.410 3.450 1,234,250 -0.17(-4.70%)
May 04, 2021 3.570 3.650 3.410 3.620 1,623,262 -0.08(-2.16%)
May 03, 2021 3.990 3.990 3.610 3.700 2,013,881 -0.19(-4.88%)
Apr 30, 2021 3.780 4.040 3.760 3.890 1,410,900 +0.02(+0.52%)
Apr 29, 2021 4.060 4.090 3.760 3.870 1,969,025 -0.15(-3.73%)
Apr 28, 2021 3.890 4.120 3.720 4.020 2,382,154 +0.09(+2.29%)
Apr 27, 2021 4.230 4.230 3.830 3.930 2,760,980 -0.13(-3.20%)
Apr 26, 2021 3.600 4.070 3.520 4.060 4,657,069 +0.67(+19.76%)
Apr 23, 2021 3.330 3.490 3.250 3.390 1,526,200 +0.02(+0.59%)
Apr 22, 2021 3.370 3.580 3.260 3.370 2,751,479 -0.04(-1.17%)
Apr 21, 2021 3.280 3.420 3.150 3.410 3,208,690 +0.15(+4.60%)
Apr 20, 2021 3.340 3.440 3.180 3.260 2,134,883 -0.20(-5.78%)
Apr 19, 2021 3.590 3.600 3.350 3.460 2,442,855 -0.29(-7.73%)
Apr 16, 2021 3.400 3.890 3.110 3.750 5,067,700 -0.06(-1.57%)
Apr 15, 2021 4.250 4.300 3.700 3.810 5,522,448 -0.38(-9.07%)
Apr 14, 2021 4.700 4.750 4.100 4.190 11,413,110 -0.77(-15.52%)
Apr 13, 2021 4.970 5.160 4.770 4.960 4,623,166 +0.06(+1.22%)
Apr 12, 2021 5.310 5.360 4.870 4.900 5,027,608 -0.31(-5.95%)
Apr 09, 2021 5.330 5.440 5.130 5.210 2,872,700 -0.06(-1.14%)
Apr 08, 2021 5.420 5.490 5.160 5.270 4,462,745 -0.06(-1.13%)
Apr 07, 2021 5.810 5.900 5.270 5.330 5,333,895 -0.48(-8.26%)
Apr 06, 2021 5.930 6.080 5.680 5.810 5,510,661 -0.12(-2.02%)
Apr 05, 2021 5.750 6.260 5.720 5.930 13,326,782 +0.40(+7.33%)
Apr 01, 2021 8.010 8.450 5.310 5.525 114,288,400 -0.67(-10.89%)
Mar 31, 2021 6.380 6.540 6.060 6.200 2,626,220 -0.10(-1.59%)
Mar 30, 2021 6.070 6.310 5.770 6.300 2,863,639 +0.39(+6.60%)
Mar 29, 2021 6.120 6.640 5.780 5.910 4,262,461 +0.01(+0.17%)
Mar 26, 2021 5.800 6.460 5.600 5.900 7,695,600 +0.71(+13.68%)
Mar 25, 2021 4.560 5.200 4.500 5.190 1,602,792 +0.11(+2.17%)
Mar 24, 2021 5.750 5.790 5.030 5.080 2,091,394 -0.55(-9.77%)
Mar 23, 2021 6.070 6.150 5.530 5.630 2,363,628 -0.42(-6.94%)
Mar 22, 2021 6.390 6.390 5.960 6.050 2,070,496 -0.40(-6.20%)
Mar 19, 2021 6.330 6.700 6.250 6.450 2,355,300 +0.09(+1.42%)
Mar 18, 2021 6.670 7.500 6.250 6.360 8,256,384 -0.22(-3.34%)
Mar 17, 2021 6.050 6.700 5.910 6.580 3,412,448 +0.20(+3.13%)
Mar 16, 2021 6.670 6.950 6.100 6.380 4,471,592 -0.26(-3.92%)
Mar 15, 2021 6.390 6.880 6.250 6.640 3,887,097 +0.60(+9.93%)
Mar 12, 2021 5.710 6.340 5.490 6.040 3,591,000 -0.08(-1.31%)
Mar 11, 2021 5.600 6.240 5.360 6.120 5,824,877 +0.65(+11.88%)
Mar 10, 2021 6.060 6.140 5.170 5.470 3,287,043 +0.03(+0.55%)
Mar 09, 2021 4.990 5.600 4.870 5.440 3,193,304 +0.76(+16.24%)
Mar 08, 2021 4.870 5.100 4.520 4.680 1,838,211 -0.06(-1.27%)
Mar 05, 2021 4.880 4.880 4.000 4.740 2,749,600 +0.00(+0.00%)
Mar 04, 2021 5.430 5.610 4.520 4.740 3,960,240 -0.78(-14.13%)
Mar 03, 2021 5.870 5.970 5.410 5.520 2,929,921 -0.13(-2.30%)
Mar 02, 2021 6.000 6.410 5.610 5.650 4,423,262 -0.03(-0.53%)
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.