Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.3533	0.3809	0.3516	0.3683	2,397,600	+0.01(+4.20%)
Mar 27, 2024	0.3629	0.3662	0.3502	0.3534	1,670,890	-0.00(-0.85%)
Mar 26, 2024	0.3633	0.3711	0.3511	0.3564	1,718,157	-0.01(-2.41%)
Mar 25, 2024	0.3576	0.3701	0.3486	0.3652	2,431,850	+0.01(+3.60%)
Mar 22, 2024	0.3662	0.3700	0.3384	0.3525	3,298,086	-0.01(-1.61%)
Mar 21, 2024	0.3647	0.3713	0.3545	0.3583	3,112,129	-0.01(-3.40%)
Mar 20, 2024	0.3773	0.3865	0.3535	0.3709	6,059,336	+0.01(+3.23%)
Mar 19, 2024	0.3987	0.3987	0.3525	0.3593	5,095,402	-0.03(-7.52%)
Mar 18, 2024	0.4150	0.4150	0.3810	0.3885	5,984,803	-0.03(-7.49%)
Mar 15, 2024	0.4087	0.4443	0.4087	0.4199	2,594,451	+0.00(+0.00%)
Mar 14, 2024	0.4353	0.4471	0.4173	0.4199	4,735,191	-0.05(-10.04%)
Mar 13, 2024	0.4220	0.5332	0.4106	0.4668	25,075,140	+0.09(+22.56%)
Mar 12, 2024	0.4639	0.4736	0.3686	0.3809	11,299,111	-0.05(-12.18%)
Mar 11, 2024	0.4053	0.4883	0.3985	0.4337	20,391,856	+0.05(+13.12%)
Mar 08, 2024	0.3906	0.4209	0.3760	0.3834	5,986,090	+0.00(+0.15%)
Mar 07, 2024	0.3976	0.3999	0.3711	0.3828	2,528,739	-0.01(-2.00%)
Mar 06, 2024	0.3972	0.4116	0.3817	0.3906	2,714,476	-0.00(-0.05%)
Mar 05, 2024	0.3955	0.4053	0.3816	0.3908	2,522,539	-0.00(-0.77%)
Mar 04, 2024	0.4373	0.4385	0.3906	0.3938	4,080,276	-0.05(-11.92%)
Mar 01, 2024	0.4270	0.4472	0.4064	0.4472	3,059,615	+0.01(+2.67%)
Feb 29, 2024	0.4688	0.4689	0.4004	0.4355	7,682,407	-0.05(-9.72%)
Feb 28, 2024	0.4784	0.5360	0.4576	0.4824	15,139,191	+0.03(+6.42%)
Feb 27, 2024	0.7461	0.7995	0.4308	0.4533	119,500,392	+0.07(+19.06%)
Feb 26, 2024	0.3774	0.3906	0.3644	0.3808	1,999,906	+0.02(+4.34%)
Feb 23, 2024	0.3975	0.4492	0.3564	0.3649	4,838,043	-0.02(-5.99%)
Feb 22, 2024	0.4014	0.4064	0.3809	0.3882	1,680,812	-0.02(-5.36%)
Feb 21, 2024	0.4102	0.4248	0.3907	0.4102	1,808,262	-0.02(-5.49%)
Feb 20, 2024	0.4395	0.4395	0.4028	0.4340	1,930,056	-0.01(-1.24%)
Feb 16, 2024	0.4492	0.4624	0.4070	0.4395	2,627,343	-0.02(-3.68%)
Feb 15, 2024	0.4596	0.5518	0.4316	0.4562	5,747,695	-0.00(-0.76%)
Feb 14, 2024	0.4813	0.4980	0.4070	0.4598	6,139,980	-0.05(-9.11%)
Feb 13, 2024	0.4092	1.025	0.3968	0.5059	76,548,424	+0.10(+25.45%)
Feb 12, 2024	0.3906	0.4210	0.3760	0.4032	2,291,004	+0.01(+3.48%)
Feb 09, 2024	0.4142	0.4267	0.3652	0.3896	1,979,984	-0.00(-0.25%)
Feb 08, 2024	0.3818	0.4102	0.3543	0.3906	1,978,582	-0.01(-1.86%)
Feb 07, 2024	0.3480	0.5713	0.3469	0.3980	14,262,044	+0.05(+14.78%)
Feb 06, 2024	0.3966	0.4004	0.3443	0.3468	2,022,875	-0.05(-13.60%)
Feb 05, 2024	0.4883	0.4975	0.3662	0.4014	1,634,425	-0.07(-14.02%)
Feb 02, 2024	0.4980	0.4980	0.4592	0.4668	963,124	-0.04(-7.36%)
Feb 01, 2024	0.4993	0.5537	0.4785	0.5039	1,678,003	+0.02(+3.72%)
Jan 31, 2024	0.5405	0.5405	0.4688	0.4858	1,433,221	-0.06(-10.52%)
Jan 30, 2024	0.6201	0.6307	0.5273	0.5430	1,821,540	-0.09(-13.92%)
Jan 29, 2024	0.6233	0.6494	0.6055	0.6308	975,487	+0.01(+0.84%)
Jan 26, 2024	0.6376	0.6428	0.6087	0.6255	894,106	+0.01(+1.03%)
Jan 25, 2024	0.6328	0.6444	0.5986	0.6191	568,972	+0.01(+2.08%)
Jan 24, 2024	0.6847	0.7991	0.6065	0.6065	3,535,572	+0.00(+0.18%)
Jan 23, 2024	0.6869	0.6951	0.6055	0.6055	920,366	-0.08(-11.43%)
Jan 22, 2024	0.7520	0.7715	0.6787	0.6836	887,390	-0.06(-7.58%)
Jan 19, 2024	0.7671	0.8041	0.7325	0.7396	866,330	-0.04(-5.31%)
Jan 18, 2024	0.8691	1.074	0.7598	0.7812	2,501,728	-0.09(-10.50%)
Jan 17, 2024	1.250	1.269	0.8200	0.8728	2,894,592	-0.43(-32.80%)
Jan 16, 2024	1.440	1.440	1.245	1.299	282,762	-0.39(-22.90%)
Jan 12, 2024	1.726	1.726	1.587	1.685	750,168	-0.05(-2.95%)
Jan 11, 2024	1.990	2.043	1.711	1.736	637,764	-0.06(-3.40%)
Jan 10, 2024	1.748	1.875	1.687	1.797	463,165	+0.04(+2.22%)
Jan 09, 2024	2.051	2.051	1.587	1.758	645,725	-0.17(-8.98%)
Jan 08, 2024	2.122	2.122	1.924	1.931	520,073	-0.08(-4.12%)
Jan 05, 2024	2.080	2.107	2.014	2.014	248,980	-0.09(-4.18%)
Jan 04, 2024	2.229	2.246	2.075	2.102	341,384	-0.10(-4.33%)
Jan 03, 2024	2.268	2.268	2.148	2.197	426,052	-0.16(-6.83%)
Jan 02, 2024	2.505	2.559	2.319	2.358	616,726	+0.08(+3.32%)
Dec 29, 2023	2.402	2.424	2.168	2.283	566,109	-0.14(-5.75%)
Dec 28, 2023	2.686	2.686	2.388	2.422	743,601	-0.26(-9.82%)
Dec 27, 2023	2.424	3.140	2.246	2.686	2,083,278	+0.27(+11.11%)
Dec 26, 2023	2.148	2.537	2.102	2.417	1,429,816	+0.42(+21.03%)
Dec 22, 2023	2.002	2.029	1.941	1.997	240,533	-0.01(-0.49%)
Dec 21, 2023	2.051	2.122	1.985	2.007	284,518	-0.08(-3.75%)
Dec 20, 2023	2.100	2.119	1.997	2.085	438,001	-0.03(-1.39%)
Dec 19, 2023	2.095	2.148	1.931	2.114	442,268	+0.09(+4.34%)
Dec 18, 2023	2.124	2.124	1.980	2.026	322,899	+0.04(+1.84%)
Dec 15, 2023	2.222	2.246	1.990	1.990	579,184	-0.16(-7.39%)
Dec 14, 2023	2.161	2.263	2.136	2.148	330,496	-0.07(-3.30%)
Dec 13, 2023	2.246	2.246	2.031	2.222	408,556	+0.20(+9.64%)
Dec 12, 2023	2.288	2.288	1.997	2.026	523,029	-0.26(-11.32%)
Dec 11, 2023	2.368	2.393	2.227	2.285	422,099	-0.23(-9.13%)
Dec 08, 2023	2.419	2.625	2.332	2.515	739,499	+0.27(+12.08%)
Dec 07, 2023	2.361	2.366	2.197	2.244	670,048	-0.25(-9.90%)
Dec 06, 2023	3.013	3.125	2.441	2.490	2,455,215	+0.02(+0.99%)
Dec 05, 2023	2.441	2.686	2.271	2.466	946,644	+0.06(+2.54%)
Dec 04, 2023	2.441	2.588	2.183	2.405	800,637	+0.22(+9.93%)
Dec 01, 2023	2.080	2.222	1.953	2.188	425,253	+0.09(+4.19%)
Nov 30, 2023	2.209	2.246	1.978	2.100	647,505	-0.10(-4.44%)
Nov 29, 2023	2.930	2.930	2.197	2.197	3,138,096	+0.21(+10.84%)
Nov 28, 2023	2.075	2.100	1.926	1.982	424,257	-0.16(-7.41%)
Nov 27, 2023	2.197	2.229	2.085	2.141	479,153	+0.05(+2.21%)
Nov 24, 2023	2.227	2.266	1.980	2.095	221,678	-0.12(-5.30%)
Nov 22, 2023	2.241	2.295	2.197	2.212	235,930	-0.10(-4.53%)
Nov 21, 2023	2.256	2.380	2.197	2.317	441,582	-0.27(-10.39%)
Nov 20, 2023	2.686	2.686	2.478	2.585	408,780	-0.08(-2.84%)
Nov 17, 2023	2.793	2.793	2.607	2.661	370,350	-0.14(-5.05%)
Nov 16, 2023	3.052	3.086	2.625	2.803	1,774,993	+0.21(+8.30%)
Nov 15, 2023	2.686	2.686	2.468	2.588	421,901	-0.21(-7.67%)
Nov 14, 2023	2.773	2.808	2.644	2.803	210,996	-0.03(-1.03%)
Nov 13, 2023	2.783	2.842	2.686	2.832	192,421	+0.10(+3.57%)
Nov 10, 2023	2.974	3.076	2.708	2.734	284,352	-0.28(-9.24%)
Nov 09, 2023	2.988	3.381	2.876	3.013	448,647	+0.10(+3.26%)
Nov 08, 2023	3.027	3.101	2.893	2.917	670,401	+0.09(+3.02%)
Nov 07, 2023	3.359	3.416	2.739	2.832	1,281,598	+0.01(+0.26%)
Nov 06, 2023	2.825	2.878	2.664	2.825	315,973	-0.18(-5.93%)
Nov 03, 2023	3.003	3.164	2.930	3.003	323,440	-0.10(-3.07%)
Nov 02, 2023	3.418	3.330	2.979	3.098	371,729	-0.00(-0.08%)
Nov 01, 2023	2.905	3.125	2.771	3.101	267,997	+0.15(+4.96%)
Oct 31, 2023	2.981	3.049	2.771	2.954	414,926	-0.29(-9.02%)
Oct 30, 2023	3.633	3.711	3.079	3.247	393,325	-0.28(-8.02%)
Oct 27, 2023	3.789	4.033	3.442	3.530	435,379	-0.32(-8.37%)
Oct 26, 2023	4.150	4.297	3.694	3.853	791,435	+0.09(+2.47%)
Oct 25, 2023	4.150	4.395	3.662	3.760	831,492	-0.63(-14.44%)
Oct 24, 2023	4.858	7.690	4.199	4.395	5,620,050	+0.45(+11.46%)
Oct 23, 2023	4.531	4.663	3.772	3.943	1,507,934	+0.48(+13.73%)
Oct 20, 2023	3.660	3.813	3.440	3.467	121,846	-0.19(-5.27%)
Oct 19, 2023	3.801	4.099	3.589	3.660	104,468	-0.17(-4.52%)
Oct 18, 2023	4.150	4.187	3.730	3.833	138,713	-0.35(-8.45%)
Oct 17, 2023	3.994	4.639	3.662	4.187	592,215	+0.64(+18.19%)
Oct 16, 2023	4.077	4.321	3.542	3.542	295,091	-0.53(-13.11%)
Oct 13, 2023	4.512	4.631	4.028	4.077	182,529	-0.44(-9.73%)
Oct 12, 2023	4.663	4.727	4.370	4.517	194,273	-0.24(-5.13%)
Oct 11, 2023	4.883	4.973	4.495	4.761	317,112	-0.37(-7.14%)
Oct 10, 2023	5.127	5.371	4.443	5.127	373,402	-0.77(-13.01%)
Oct 09, 2023	8.301	8.350	5.005	5.894	1,951,545	-0.75(-11.25%)
Oct 06, 2023	7.324	7.373	6.299	6.641	100,506	-0.48(-6.79%)
Oct 05, 2023	7.568	9.614	6.960	7.124	402,836	+0.31(+4.59%)
Oct 04, 2023	7.324	7.324	6.592	6.812	52,590	-0.44(-6.06%)
Oct 03, 2023	7.568	7.751	6.592	7.251	42,651	-0.27(-3.57%)
Oct 02, 2023	8.330	8.425	7.300	7.520	57,509	-0.51(-6.38%)
Sep 29, 2023	10.13	10.25	7.095	8.032	126,353	-1.74(-17.81%)
Sep 28, 2023	9.766	10.11	9.216	9.773	25,586	+0.14(+1.47%)
Sep 27, 2023	9.790	10.50	9.475	9.631	33,262	-0.27(-2.76%)
Sep 26, 2023	10.50	10.97	9.524	9.905	34,311	-0.72(-6.78%)
Sep 25, 2023	11.23	11.21	10.42	10.62	28,162	-0.85(-7.40%)
Sep 22, 2023	12.02	12.57	10.71	11.47	27,672	-0.92(-7.39%)
Sep 21, 2023	14.04	14.04	11.96	12.39	40,211	-1.36(-9.92%)
Sep 20, 2023	15.21	15.84	13.18	13.75	44,541	-1.25(-8.32%)
Sep 19, 2023	15.66	16.71	14.89	15.00	15,779	-1.11(-6.87%)
Sep 18, 2023	15.50	16.58	14.80	16.11	29,027	+0.90(+5.91%)
Sep 15, 2023	15.39	15.87	15.21	15.21	17,825	-0.66(-4.15%)
Sep 14, 2023	17.02	17.31	14.60	15.87	33,525	-1.07(-6.34%)
Sep 13, 2023	17.42	17.82	16.35	16.94	19,343	-0.46(-2.66%)
Sep 12, 2023	19.04	18.94	16.97	17.41	33,112	-1.68(-8.82%)
Sep 11, 2023	20.09	21.25	18.80	19.09	22,362	-0.70(-3.55%)
Sep 08, 2023	21.98	22.46	19.78	19.79	25,715	-2.67(-11.87%)
Sep 07, 2023	23.68	23.85	21.24	22.46	45,349	-2.20(-8.91%)
Sep 06, 2023	25.63	26.12	24.66	24.66	75,243	-3.66(-12.93%)
Sep 05, 2023	31.01	31.25	26.12	28.32	832,238	+2.69(+10.48%)
Sep 01, 2023	24.66	27.59	24.66	25.63	29,015	+0.98(+3.96%)
Aug 31, 2023	25.63	29.05	24.41	24.66	31,797	-0.71(-2.81%)
Aug 30, 2023	26.86	27.83	24.66	25.37	22,401	-1.24(-4.66%)
Aug 29, 2023	28.56	31.25	26.37	26.61	26,826	-1.95(-6.84%)
Aug 28, 2023	32.47	33.00	27.60	28.56	24,408	-2.93(-9.30%)
Aug 25, 2023	31.49	33.69	31.01	31.49	14,923	-0.24(-0.77%)
Aug 24, 2023	37.11	38.08	30.76	31.74	18,204	-5.37(-14.47%)
Aug 23, 2023	37.35	39.31	37.11	37.11	9,152	-0.73(-1.94%)
Aug 22, 2023	44.68	44.68	37.11	37.84	12,055	-5.86(-13.41%)
Aug 21, 2023	42.48	46.39	41.26	43.70	18,991	+1.71(+4.07%)
Aug 18, 2023	41.50	42.72	41.02	41.99	4,843	+0.49(+1.18%)
Aug 17, 2023	41.99	43.72	41.02	41.50	7,975	-0.49(-1.16%)
Aug 16, 2023	48.34	48.83	40.53	41.99	17,052	-5.62(-11.79%)
Aug 15, 2023	54.44	55.67	46.14	47.61	25,541	-7.57(-13.72%)
Aug 14, 2023	54.93	56.38	53.71	55.18	6,340	-0.24(-0.44%)
Aug 11, 2023	54.44	58.25	53.22	55.42	22,132	+1.95(+3.65%)
Aug 10, 2023	54.69	56.15	53.22	53.47	8,803	-1.22(-2.23%)
Aug 09, 2023	57.13	60.06	54.20	54.69	12,622	-3.42(-5.88%)
Aug 08, 2023	60.30	61.77	54.20	58.11	17,862	+0.00(+0.00%)
Aug 07, 2023	58.35	60.30	54.93	58.11	13,061	+1.71(+3.03%)
Aug 04, 2023	60.30	61.52	54.93	56.40	18,880	-2.93(-4.94%)
Aug 03, 2023	59.08	62.69	58.59	59.33	21,697	-4.39(-6.90%)
Aug 02, 2023	70.31	70.31	63.48	63.72	25,263	-6.35(-9.06%)
Aug 01, 2023	69.58	71.53	66.41	70.07	17,883	-0.98(-1.37%)
Jul 31, 2023	73.97	73.97	68.85	71.04	18,493	-2.93(-3.96%)
Jul 28, 2023	71.29	76.42	67.87	73.97	25,535	+1.46(+2.02%)
Jul 27, 2023	79.83	79.83	69.12	72.51	45,349	-10.50(-12.65%)
Jul 26, 2023	97.41	98.35	80.57	83.01	302,973	-1.95(-2.30%)
Jul 25, 2023	89.11	91.06	82.28	84.96	15,792	-5.13(-5.69%)
Jul 24, 2023	94.24	96.44	86.67	90.09	8,464	-4.88(-5.14%)
Jul 21, 2023	92.77	96.44	90.82	94.97	11,744	-4.64(-4.66%)
Jul 20, 2023	96.44	99.61	91.80	99.61	18,108	+7.81(+8.51%)
Jul 19, 2023	94.48	101.32	91.55	91.80	18,544	-8.06(-8.07%)
Jul 18, 2023	95.70	101.81	95.70	99.85	12,962	+4.15(+4.34%)
Jul 17, 2023	93.99	103.03	88.14	95.70	28,965	+5.86(+6.52%)
Jul 14, 2023	95.46	98.39	86.67	89.84	47,320	-12.94(-12.59%)
Jul 13, 2023	102.05	124.92	97.90	102.78	214,223	-26.86(-20.72%)
Jul 12, 2023	131.10	156.25	108.89	129.64	845,372	+49.07(+60.91%)
Jul 11, 2023	111.57	117.55	77.64	80.57	31,000	-33.69(-29.49%)
Jul 10, 2023	121.09	123.05	109.86	114.26	5,123	-9.03(-7.33%)
Jul 07, 2023	124.27	126.71	121.09	123.29	2,312	+1.47(+1.20%)
Jul 06, 2023	127.93	127.93	119.63	121.83	3,099	-3.42(-2.73%)
Jul 05, 2023	136.72	136.72	125.24	125.24	3,109	-4.03(-3.12%)
Jul 03, 2023	125.49	132.08	125.49	129.27	1,467	+3.54(+2.82%)
Jun 30, 2023	129.40	136.23	124.75	125.73	2,518	-2.93(-2.28%)
Jun 29, 2023	141.60	142.82	125.73	128.66	5,165	-14.16(-9.91%)
Jun 28, 2023	163.09	175.78	134.03	142.82	4,996	-25.15(-14.97%)
Jun 27, 2023	185.30	185.30	161.62	167.97	2,294	-11.47(-6.39%)
Jun 26, 2023	194.82	196.04	177.25	179.44	2,214	-15.87(-8.12%)
Jun 23, 2023	158.94	199.95	158.94	195.31	2,693	+32.86(+20.23%)
Jun 22, 2023	161.90	168.56	159.49	162.45	3,669	+0.19(+0.11%)
Jun 21, 2023	162.27	171.34	162.27	162.27	7,109	-0.93(-0.57%)
Jun 20, 2023	162.27	168.01	162.09	163.19	1,488	-0.74(-0.45%)
Jun 16, 2023	169.31	169.31	159.49	163.93	2,948	+6.90(+4.39%)
Jun 15, 2023	172.27	172.46	157.04	157.04	2,506	-334.76(-68.07%)
May 08, 2023	525.14	525.14	472.91	491.80	542	-14.45(-2.85%)
May 05, 2023	503.47	520.14	489.02	506.25	602	+17.78(+3.64%)
May 04, 2023	508.47	513.47	486.80	488.47	503	-20.01(-3.93%)
May 03, 2023	519.03	533.48	489.02	508.47	720	+23.34(+4.81%)
May 02, 2023	500.14	489.02	464.01	485.13	806	+10.00(+2.11%)
May 01, 2023	500.14	510.69	474.57	475.13	768	-27.23(-5.42%)
Apr 28, 2023	511.25	530.70	500.14	502.36	721	-8.89(-1.74%)
Apr 27, 2023	514.59	514.59	500.14	511.25	516	+10.00(+2.00%)
Apr 26, 2023	514.03	549.59	500.69	501.25	584	-8.89(-1.74%)
Apr 25, 2023	517.36	522.37	499.02	510.14	794	-6.11(-1.18%)
Apr 24, 2023	539.04	550.15	514.03	516.25	625	-37.23(-6.73%)
Apr 21, 2023	555.71	593.50	529.59	553.48	1,317	-42.23(-7.09%)
Apr 20, 2023	625.17	625.17	586.27	595.72	486	-26.67(-4.29%)
Apr 19, 2023	566.82	722.98	558.49	622.39	2,202	-10.00(-1.58%)
Apr 18, 2023	577.93	672.41	566.26	632.39	1,904	+53.90(+9.32%)
Apr 17, 2023	588.49	588.49	556.26	578.49	800	-5.00(-0.86%)
Apr 14, 2023	586.83	633.51	571.27	583.49	1,121	-23.34(-3.85%)
Apr 13, 2023	566.82	608.50	561.26	606.83	965	+38.90(+6.85%)
Apr 12, 2023	595.16	609.61	555.71	567.93	848	-47.24(-7.68%)
Apr 11, 2023	555.71	622.39	555.71	615.17	1,845	+59.46(+10.70%)
Apr 10, 2023	555.71	561.26	525.14	555.71	1,419	+7.22(+1.32%)
Apr 06, 2023	533.48	565.71	525.70	548.48	1,146	-15.00(-2.66%)
Apr 05, 2023	582.38	591.27	530.70	563.49	2,207	-53.35(-8.65%)
Apr 04, 2023	627.95	627.95	566.82	616.84	2,383	-13.34(-2.12%)

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.

(NY: AULT )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

(NY: AULT )

Historical Prices

Sections

Services

Wapakoneta Daily News