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

Allied Corp (OP: ALID )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 12, 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 (%)
Jan 31, 2023 0.2085 0 -0.01(-5.23%)
Jan 30, 2023 0.2140 0.2200 0.2005 0.2200 3,688 +0.02(+9.73%)
Jan 26, 2023 0.2005 0 -0.00(-2.20%)
Jan 25, 2023 0.2050 0.2050 0.2050 0.2050 1,000 -0.05(-18.00%)
Jan 24, 2023 0.2050 0.2500 0.2050 0.2500 6,754 +0.05(+21.95%)
Jan 23, 2023 0.2275 0.2275 0.2050 0.2050 4,230 +0.00(+2.24%)
Jan 20, 2023 0.2005 0.2303 0.2005 0.2005 6,266 +0.00(+0.00%)
Jan 19, 2023 0.2243 0.2303 0.2005 0.2005 1,730 -0.03(-12.94%)
Jan 18, 2023 0.2303 0.2303 0.2303 0.2303 110 +0.03(+14.86%)
Jan 17, 2023 0.2005 0.2005 0.2005 0.2005 825 +0.00(+0.00%)
Jan 13, 2023 0.2006 0.2303 0.2005 0.2005 1,667 +0.00(+0.00%)
Jan 12, 2023 0.2005 0.2005 0.2005 0.2005 4,250 -0.06(-22.88%)
Jan 11, 2023 0.2600 0.2600 0.2600 0.2600 1,550 +0.00(+0.00%)
Jan 10, 2023 0.2100 0.2600 0.2005 0.2600 1,967 +0.02(+8.33%)
Jan 09, 2023 0.2400 0.2500 0.2400 0.2400 5,221 +0.03(+14.29%)
Jan 06, 2023 0.2100 0.2100 0.2100 0.2100 510 +0.01(+5.00%)
Jan 05, 2023 0.2200 0.2200 0.2000 0.2000 1,272 -0.04(-18.37%)
Jan 04, 2023 0.2200 0.2450 0.2200 0.2450 5,446 +0.04(+16.67%)
Jan 03, 2023 0.2100 0.2100 0.2100 0.2100 7,791 +0.00(+0.00%)
Dec 30, 2022 0.2105 0.2164 0.2100 0.2100 38,373 -0.00(-0.24%)
Dec 29, 2022 0.1925 0.2188 0.1925 0.2105 2,294 +0.01(+5.25%)
Dec 28, 2022 0.1925 0.2138 0.1925 0.2000 3,864 +0.00(+0.00%)
Dec 27, 2022 0.2300 0.2397 0.1800 0.2000 52,895 -0.03(-13.04%)
Dec 23, 2022 0.2300 0.2359 0.2300 0.2300 6,685 +0.00(+0.00%)
Dec 22, 2022 0.2450 0.2500 0.2300 0.2300 15,805 +0.00(+0.00%)
Dec 21, 2022 0.2362 0.2499 0.2300 0.2300 16,950 -0.00(-0.04%)
Dec 20, 2022 0.2250 0.2400 0.2200 0.2301 19,693 +0.00(+0.04%)
Dec 19, 2022 0.2250 0.2375 0.2200 0.2300 5,588 +0.01(+4.55%)
Dec 16, 2022 0.2200 0.2200 0.2200 0.2200 512 -0.01(-4.56%)
Dec 15, 2022 0.2400 0.2400 0.2200 0.2305 3,320 -0.01(-3.96%)
Dec 14, 2022 0.2205 0.2400 0.2105 0.2400 10,650 +0.01(+4.35%)
Dec 13, 2022 0.2451 0.2451 0.2100 0.2300 29,797 +0.03(+14.43%)
Dec 12, 2022 0.2245 0.2440 0.2010 0.2010 13,635 -0.04(-17.62%)
Dec 09, 2022 0.2060 0.2450 0.2050 0.2440 31,167 -0.00(-0.41%)
Dec 08, 2022 0.2450 0.2450 0.2060 0.2450 3,927 +0.00(+0.00%)
Dec 07, 2022 0.2160 0.2450 0.2000 0.2450 14,190 +0.03(+13.43%)
Dec 06, 2022 0.2400 0.2450 0.2160 0.2160 54,074 -0.02(-10.00%)
Dec 05, 2022 0.2300 0.2528 0.2300 0.2400 3,905 +0.01(+4.35%)
Dec 02, 2022 0.2500 0.2650 0.2005 0.2300 52,554 -0.02(-9.80%)
Dec 01, 2022 0.2550 0.2985 0.2500 0.2550 33,439 -0.03(-8.93%)
Nov 30, 2022 0.2500 0.3199 0.2500 0.2800 10,944 +0.01(+1.82%)
Nov 29, 2022 0.2625 0.2750 0.2500 0.2750 1,560 +0.00(+0.00%)
Nov 28, 2022 0.2500 0.3370 0.2500 0.2750 17,441 +0.03(+10.00%)
Nov 25, 2022 0.2600 0.2675 0.2500 0.2500 3,020 -0.01(-3.85%)
Nov 23, 2022 0.2600 0.2675 0.2600 0.2600 8,125 -0.01(-3.70%)
Nov 22, 2022 0.2725 0.2750 0.2700 0.2700 1,292 -0.01(-1.82%)
Nov 21, 2022 0.2500 0.2750 0.2500 0.2750 14,717 +0.01(+4.76%)
Nov 18, 2022 0.2500 0.2625 0.2500 0.2625 5,244 +0.01(+5.00%)
Nov 17, 2022 0.2500 0.2750 0.2500 0.2500 18,496 +0.00(+0.00%)
Nov 16, 2022 0.2500 0.2600 0.2500 0.2500 6,936 -0.00(-1.19%)
Nov 15, 2022 0.2280 0.2750 0.2140 0.2530 14,325 +0.03(+11.95%)
Nov 14, 2022 0.2650 0.2650 0.2230 0.2260 22,821 -0.05(-17.06%)
Nov 11, 2022 0.3200 0.3300 0.2610 0.2725 63,793 -0.04(-12.10%)
Nov 10, 2022 0.2515 0.3245 0.2515 0.3100 219,055 +0.05(+19.23%)
Nov 09, 2022 0.3970 0.4385 0.2515 0.2600 149,781 -0.22(-45.72%)
Nov 07, 2022 0.4790 0 +0.06(+14.10%)
Nov 04, 2022 0.4350 0.5000 0.3950 0.4198 3,078 +0.02(+4.87%)
Nov 03, 2022 0.4050 0.4050 0.4003 0.4003 3,000 +0.00(+0.00%)
Nov 02, 2022 0.4400 0.4400 0.4003 0.4003 3,589 -0.02(-4.69%)
Nov 01, 2022 0.4200 0.5190 0.4200 0.4200 4,890 +0.00(+0.00%)
Oct 31, 2022 0.4970 0.5190 0.4200 0.4200 6,096 -0.08(-15.58%)
Oct 28, 2022 0.4989 0.5190 0.3800 0.4975 6,530 +0.10(+24.37%)
Oct 27, 2022 0.5195 0.5195 0.3405 0.4000 33,274 -0.12(-23.00%)
Oct 25, 2022 0.5195 0 +0.00(+0.00%)
Oct 24, 2022 0.5293 0.5293 0.4013 0.5195 17,198 -0.01(-1.80%)
Oct 21, 2022 0.5200 0.5290 0.4013 0.5290 1,858 +0.05(+10.21%)
Oct 20, 2022 0.4200 0.5050 0.4200 0.4800 17,103 -0.00(-0.10%)
Oct 19, 2022 0.5050 0.5050 0.4805 0.4805 825 -0.02(-3.90%)
Oct 18, 2022 0.4710 0.5000 0.4710 0.5000 2,499 +0.02(+3.95%)
Oct 17, 2022 0.5015 0.5055 0.4810 0.4810 1,654 -0.02(-3.90%)
Oct 14, 2022 0.5295 0.5300 0.5005 0.5005 10,950 -0.04(-7.31%)
Oct 13, 2022 0.5000 0.5400 0.3629 0.5400 17,500 +0.06(+13.61%)
Oct 12, 2022 0.3500 0.5400 0.3210 0.4753 57,414 +0.15(+48.07%)
Oct 11, 2022 0.4700 0.4711 0.3120 0.3210 127,383 -0.15(-31.85%)
Oct 10, 2022 0.5115 0.5930 0.4710 0.4710 5,913 -0.12(-20.81%)
Oct 07, 2022 0.5948 0.5995 0.5900 0.5948 2,850 +0.03(+5.22%)
Oct 06, 2022 0.5653 0.5653 0.5653 0.5653 140 +0.02(+2.78%)
Oct 05, 2022 0.6195 0.6195 0.5300 0.5500 1,859 -0.05(-8.33%)
Oct 04, 2022 0.6200 0.6200 0.4560 0.6000 2,205 +0.14(+31.58%)
Oct 03, 2022 0.4507 0.6490 0.4505 0.4560 12,244 +0.01(+1.22%)
Sep 30, 2022 0.5200 0.5200 0.4505 0.4505 9,017 -0.05(-10.08%)
Sep 29, 2022 0.6000 0.6300 0.5010 0.5010 6,830 -0.13(-20.48%)
Sep 28, 2022 0.6400 0.6400 0.6300 0.6300 36,900 -0.02(-3.00%)
Sep 27, 2022 0.5900 0.6765 0.5600 0.6495 33,143 +0.06(+9.92%)
Sep 26, 2022 0.5600 0.5909 0.4510 0.5909 7,508 +0.03(+5.52%)
Sep 23, 2022 0.5600 0.5600 0.5600 0.5600 680 +0.00(+0.00%)
Sep 22, 2022 0.5800 0.5810 0.5600 0.5600 4,569 -0.04(-6.67%)
Sep 21, 2022 0.6200 0.6200 0.5610 0.6000 9,019 -0.02(-3.23%)
Sep 20, 2022 0.6200 0.6200 0.6200 0.6200 1,080 +0.05(+7.83%)
Sep 19, 2022 0.5909 0.6400 0.5510 0.5750 11,390 -0.03(-4.17%)
Sep 16, 2022 0.6000 0.6395 0.5500 0.6000 16,736 -0.00(-0.17%)
Sep 15, 2022 0.6347 0.7000 0.6010 0.6010 124,554 -0.05(-7.47%)
Sep 14, 2022 0.6300 0.6700 0.5998 0.6495 10,714 +0.02(+3.10%)
Sep 13, 2022 0.5505 0.6300 0.5505 0.6300 6,991 +0.03(+5.00%)
Sep 12, 2022 0.5000 0.6000 0.5000 0.6000 69,473 +0.08(+14.39%)
Sep 09, 2022 0.4553 0.5350 0.4553 0.5245 20,044 +0.09(+21.78%)
Sep 08, 2022 0.3904 0.4600 0.3904 0.4307 13,566 +0.04(+10.32%)
Sep 07, 2022 0.4295 0.4295 0.3904 0.3904 1,701 +0.00(+0.03%)
Sep 06, 2022 0.4200 0.4300 0.3903 0.3903 4,267 -0.04(-9.23%)
Sep 02, 2022 0.4208 0.4404 0.4208 0.4300 1,185 +0.00(+0.00%)
Sep 01, 2022 0.4400 0.4404 0.4300 0.4300 2,151 -0.03(-6.52%)
Aug 31, 2022 0.4398 0.4600 0.4398 0.4600 2,380 +0.02(+4.55%)
Aug 30, 2022 0.4600 0.4600 0.4400 0.4400 698 -0.02(-4.35%)
Aug 29, 2022 0.4310 0.4600 0.4310 0.4600 21,502 +0.04(+9.52%)
Aug 26, 2022 0.4199 0.4200 0.4063 0.4200 39,059 +0.00(+0.02%)
Aug 25, 2022 0.4195 0.4200 0.4131 0.4199 12,591 +0.01(+1.72%)
Aug 24, 2022 0.4129 0.4129 0.4129 0.4128 2,080 +0.00(+0.00%)
Aug 23, 2022 0.4190 0.4195 0.4052 0.4128 5,875 +0.00(+0.12%)
Aug 22, 2022 0.4220 0.4220 0.4123 0.4123 5,026 -0.03(-5.87%)
Aug 19, 2022 0.4405 0.4600 0.4160 0.4380 16,411 -0.01(-2.88%)
Aug 18, 2022 0.4700 0.4700 0.4503 0.4510 16,084 +0.00(+0.07%)
Aug 17, 2022 0.4545 0.5350 0.4500 0.4507 69,141 +0.01(+2.43%)
Aug 16, 2022 0.5300 0.5300 0.4115 0.4400 29,367 -0.04(-8.33%)
Aug 15, 2022 0.5500 0.5500 0.4800 0.4800 27,711 -0.07(-12.73%)
Aug 12, 2022 0.5200 0.5500 0.5200 0.5500 6,550 +0.04(+7.84%)
Aug 11, 2022 0.5148 0.5495 0.5095 0.5100 22,460 +0.03(+6.25%)
Aug 10, 2022 0.5495 0.5495 0.4750 0.4800 630 +0.01(+1.05%)
Aug 09, 2022 0.4750 0.4750 0.4750 0.4750 950 +0.01(+1.06%)
Aug 08, 2022 0.4900 0.5150 0.4250 0.4700 59,251 -0.05(-9.62%)
Aug 05, 2022 0.5400 0.5448 0.4505 0.5200 21,312 +0.00(+0.00%)
Aug 04, 2022 0.5495 0.5495 0.5130 0.5200 6,155 -0.01(-1.89%)
Aug 03, 2022 0.5115 0.5300 0.5115 0.5300 1,396 +0.02(+3.62%)
Aug 02, 2022 0.5112 0.5495 0.5112 0.5115 1,603 -0.04(-6.92%)
Aug 01, 2022 0.5300 0.5495 0.5105 0.5495 1,521 +0.00(+0.00%)
Jul 29, 2022 0.5495 0.5495 0.5250 0.5495 3,811 +0.00(+0.00%)
Jul 28, 2022 0.5495 0.5495 0.5000 0.5495 3,355 +0.09(+19.46%)
Jul 27, 2022 0.5495 0.5495 0.4510 0.4600 3,975 -0.09(-16.29%)
Jul 26, 2022 0.4310 0.5500 0.4310 0.5495 1,388 +0.10(+22.11%)
Jul 25, 2022 0.5295 0.5500 0.4310 0.4500 11,355 -0.05(-9.95%)
Jul 22, 2022 0.5295 0.5295 0.4600 0.4997 1,595 +0.05(+11.04%)
Jul 21, 2022 0.4755 0.4755 0.4500 0.4500 3,605 -0.05(-10.00%)
Jul 20, 2022 0.4800 0.5000 0.4215 0.5000 3,300 +0.02(+5.15%)
Jul 19, 2022 0.4900 0.4900 0.4755 0.4755 11,700 +0.02(+5.18%)
Jul 18, 2022 0.5200 0.5400 0.4521 0.4521 35,047 -0.07(-13.06%)
Jul 15, 2022 0.4859 0.5200 0.4517 0.5200 3,010 +0.03(+7.04%)
Jul 14, 2022 0.4513 0.5200 0.4513 0.4858 2,350 +0.03(+7.64%)
Jul 13, 2022 0.5200 0.5200 0.4513 0.4513 3,410 -0.02(-3.98%)
Jul 12, 2022 0.5300 0.5300 0.4503 0.4700 9,371 -0.07(-12.88%)
Jul 11, 2022 0.4705 0.5395 0.4070 0.5395 1,875 +0.07(+14.67%)
Jul 08, 2022 0.4705 0.4707 0.4705 0.4705 1,541 -0.07(-12.79%)
Jul 07, 2022 0.4705 0.5395 0.4705 0.5395 3,064 +0.07(+14.62%)
Jul 06, 2022 0.4900 0.5400 0.4707 0.4707 1,515 +0.00(+0.00%)
Jul 05, 2022 0.4707 0.5790 0.4705 0.4707 3,343 -0.03(-5.86%)
Jul 01, 2022 0.4700 0.5400 0.4700 0.5000 9,166 +0.02(+4.17%)
Jun 30, 2022 0.5400 0.5400 0.4800 0.4800 2,461 +0.01(+2.13%)
Jun 29, 2022 0.4751 0.5400 0.4500 0.4700 5,400 -0.01(-2.08%)
Jun 28, 2022 0.4200 0.5500 0.4200 0.4800 13,129 -0.01(-1.03%)
Jun 27, 2022 0.4995 0.5566 0.4850 0.4850 6,489 -0.07(-12.86%)
Jun 24, 2022 0.4301 0.5566 0.4300 0.5566 15,269 +0.13(+29.44%)
Jun 23, 2022 0.4300 0.5000 0.4300 0.4300 7,530 +0.00(+0.00%)
Jun 22, 2022 0.4050 0.4875 0.4050 0.4300 2,480 -0.02(-4.44%)
Jun 21, 2022 0.4875 0.4875 0.4010 0.4500 7,149 +0.01(+2.27%)
Jun 17, 2022 0.4300 0.4900 0.4010 0.4400 26,525 +0.01(+2.33%)
Jun 16, 2022 0.5400 0.5747 0.4210 0.4300 47,663 -0.11(-20.43%)
Jun 15, 2022 0.5505 0.6500 0.5402 0.5404 12,441 -0.01(-1.83%)
Jun 14, 2022 0.6005 0.6010 0.5505 0.5505 8,132 -0.05(-8.33%)
Jun 13, 2022 0.6250 0.6500 0.6005 0.6005 20,219 -0.03(-5.43%)
Jun 10, 2022 0.7000 0.7000 0.6200 0.6350 14,581 -0.02(-2.49%)
Jun 09, 2022 0.6716 0.7095 0.6400 0.6512 46,730 -0.06(-8.22%)
Jun 08, 2022 0.6951 0.7100 0.6841 0.7095 3,917 +0.04(+5.74%)
Jun 07, 2022 0.6772 0.7195 0.6705 0.6710 7,336 -0.03(-4.14%)
Jun 06, 2022 0.6988 0.7000 0.6705 0.7000 1,385 +0.02(+2.94%)
Jun 03, 2022 0.6990 0.6990 0.6800 0.6800 28,088 -0.04(-5.49%)
Jun 02, 2022 0.7068 0.7195 0.6815 0.7195 29,908 +0.02(+2.74%)
Jun 01, 2022 0.7475 0.7500 0.7003 0.7003 2,050 -0.04(-5.68%)
May 31, 2022 0.6655 0.8000 0.6655 0.7425 1,614 +0.01(+1.71%)
May 27, 2022 0.7000 0.8485 0.6810 0.7300 15,940 +0.05(+7.20%)
May 26, 2022 0.7400 0.7400 0.6810 0.6810 4,712 -0.05(-6.71%)
May 25, 2022 0.7000 0.7300 0.6800 0.7300 1,388 +0.03(+4.29%)
May 24, 2022 0.7490 0.7490 0.7000 0.7000 11,716 -0.00(-0.07%)
May 23, 2022 0.7005 0.7490 0.7005 0.7005 3,900 -0.04(-5.21%)
May 20, 2022 0.7895 0.7895 0.6806 0.7390 8,557 +0.02(+2.57%)
May 19, 2022 0.7550 0.7895 0.7205 0.7205 5,982 -0.07(-8.80%)
May 18, 2022 0.7200 0.7900 0.7000 0.7900 10,355 +0.09(+12.86%)
May 17, 2022 0.7200 0.7200 0.6805 0.7000 4,244 +0.00(+0.00%)
May 16, 2022 0.7995 0.7995 0.6805 0.7000 5,127 -0.02(-2.78%)
May 13, 2022 0.7000 0.7500 0.6526 0.7200 30,801 +0.07(+10.74%)
May 12, 2022 0.6507 0.6799 0.6502 0.6502 11,060 -0.01(-1.48%)
May 11, 2022 0.6507 0.6800 0.6507 0.6600 17,460 -0.00(-0.02%)
May 10, 2022 0.6510 0.7100 0.6510 0.6601 8,226 -0.05(-7.03%)
May 09, 2022 0.7375 0.7500 0.6510 0.7100 8,415 -0.01(-1.46%)
May 06, 2022 0.7205 0.7575 0.7200 0.7205 34,074 +0.00(+0.00%)
May 05, 2022 0.7730 0.7730 0.7205 0.7205 4,548 -0.03(-3.93%)
May 04, 2022 0.7600 0.7600 0.7230 0.7500 20,717 -0.01(-1.25%)
May 03, 2022 0.7205 0.7695 0.7200 0.7595 53,330 +0.04(+5.27%)
May 02, 2022 0.7300 0.7695 0.7205 0.7215 32,844 -0.01(-1.16%)
Apr 29, 2022 0.7523 0.7523 0.7200 0.7300 14,450 -0.05(-6.89%)
Apr 28, 2022 0.7500 0.7840 0.7100 0.7840 16,237 +0.00(+0.00%)
Apr 27, 2022 0.8500 0.8650 0.7010 0.7840 16,551 -0.07(-8.30%)
Apr 26, 2022 0.9500 0.9500 0.8550 0.8550 20,881 -0.06(-6.04%)
Apr 25, 2022 0.9200 0.9500 0.9000 0.9100 36,515 -0.02(-2.10%)
Apr 22, 2022 0.9200 0.9300 0.9000 0.9295 16,612 +0.02(+2.14%)
Apr 21, 2022 0.9005 0.9200 0.9005 0.9100 23,682 +0.01(+1.05%)
Apr 20, 2022 0.9490 0.9490 0.9000 0.9005 8,342 -0.05(-5.21%)
Apr 19, 2022 0.9990 0.9990 0.9100 0.9500 11,396 +0.04(+4.40%)
Apr 18, 2022 0.9057 0.9995 0.9015 0.9100 10,765 +0.01(+0.94%)
Apr 14, 2022 0.9010 0.9995 0.9010 0.9015 21,201 +0.00(+0.06%)
Apr 13, 2022 0.9000 1.000 0.9000 0.9010 16,280 +0.00(+0.11%)
Apr 12, 2022 1.050 1.050 0.9000 0.9000 22,726 -0.15(-14.29%)
Apr 11, 2022 1.050 1.060 1.040 1.050 29,583 +0.01(+0.96%)
Apr 08, 2022 1.000 1.050 1.000 1.040 8,230 +0.04(+4.00%)
Apr 07, 2022 1.040 1.040 1.000 1.000 1,927 +0.00(+0.00%)
Apr 06, 2022 0.9950 1.050 0.9950 1.000 87,387 +0.01(+0.50%)
Apr 05, 2022 0.9900 1.000 0.7700 0.9950 24,450 -0.00(-0.45%)
Apr 04, 2022 1.070 1.070 0.9600 0.9995 27,564 -0.00(-0.05%)
Apr 01, 2022 1.010 1.050 0.6600 1.000 84,129 -0.03(-2.91%)
Mar 31, 2022 1.120 1.120 1.020 1.030 10,473 +0.01(+0.98%)
Mar 30, 2022 1.080 1.130 1.020 1.020 20,022 -0.06(-5.56%)
Mar 29, 2022 1.240 1.250 1.080 1.080 281,170 -0.17(-13.60%)
Mar 28, 2022 1.370 1.370 1.220 1.250 4,560 -0.08(-6.02%)
Mar 25, 2022 1.260 1.330 1.250 1.330 4,661 +0.07(+5.56%)
Mar 24, 2022 1.200 1.360 1.200 1.260 9,444 +0.06(+5.00%)
Mar 23, 2022 1.350 1.350 1.200 1.200 9,110 -0.17(-12.41%)
Mar 22, 2022 1.390 1.390 1.220 1.370 14,893 -0.08(-5.52%)
Mar 21, 2022 1.360 1.450 1.210 1.450 18,386 +0.00(+0.00%)
Mar 18, 2022 1.330 1.490 1.270 1.450 17,163 +0.23(+18.85%)
Mar 17, 2022 1.235 1.235 1.200 1.220 12,044 -0.02(-1.61%)
Mar 16, 2022 1.250 1.260 1.200 1.240 8,404 -0.10(-7.46%)
Mar 15, 2022 1.210 1.345 1.200 1.340 23,284 +0.12(+9.84%)
Mar 14, 2022 1.315 1.330 1.220 1.220 18,697 -0.12(-8.96%)
Mar 11, 2022 1.300 1.340 1.270 1.340 16,551 +0.06(+4.69%)
Mar 10, 2022 1.370 1.370 1.260 1.280 8,269 -0.04(-3.03%)
Mar 09, 2022 1.500 1.550 1.270 1.320 22,600 -0.15(-10.20%)
Mar 08, 2022 1.560 1.560 1.450 1.470 16,488 -0.14(-8.70%)
Mar 07, 2022 1.510 1.610 1.510 1.610 6,116 -0.04(-2.42%)
Mar 04, 2022 1.650 1.660 1.520 1.650 9,195 -0.02(-1.20%)
Mar 03, 2022 1.620 1.745 1.620 1.670 3,542 -0.02(-1.18%)
Mar 02, 2022 1.660 1.710 1.660 1.690 3,663 +0.03(+1.81%)
Mar 01, 2022 1.790 1.790 1.520 1.660 10,371 -0.11(-6.08%)
Feb 28, 2022 1.750 1.790 1.660 1.768 12,593 +0.02(+1.00%)
Feb 25, 2022 1.760 1.760 1.740 1.750 8,000 +0.00(+0.00%)
Feb 24, 2022 1.750 1.790 1.750 1.750 18,102 -0.01(-0.57%)
Feb 23, 2022 1.770 1.840 1.760 1.760 16,268 +0.00(+0.00%)
Feb 22, 2022 1.870 1.870 1.760 1.760 9,422 -0.10(-5.17%)
Feb 18, 2022 1.856 0 +0.01(+0.32%)
Feb 17, 2022 1.850 1.875 1.850 1.850 3,810 -0.04(-2.12%)
Feb 16, 2022 1.890 1.890 1.880 1.890 998 +0.03(+1.61%)
Feb 15, 2022 1.890 1.890 1.850 1.860 3,215 +0.01(+0.27%)
Feb 14, 2022 1.880 1.880 1.840 1.855 4,378 -0.03(-1.85%)
Feb 11, 2022 1.830 1.890 1.830 1.890 9,449 +0.00(+0.00%)
Feb 10, 2022 1.810 1.890 1.770 1.890 5,996 +0.13(+7.39%)
Feb 09, 2022 1.800 1.890 1.760 1.760 2,180 -0.10(-5.38%)
Feb 08, 2022 1.770 1.860 1.770 1.860 3,448 -0.03(-1.59%)
Feb 07, 2022 1.860 1.900 1.760 1.890 4,597 +0.11(+6.18%)
Feb 04, 2022 1.860 1.860 1.760 1.780 4,640 -0.04(-2.20%)
Feb 03, 2022 1.910 1.800 1.820 6,180 -0.01(-0.55%)
Feb 02, 2022 1.990 1.990 1.830 1.830 3,428 -0.16(-8.04%)
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.