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

Trivago NV ADR (NQ: TRVG )

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2021 0.5116 0.5234 0.4858 0.5023 3,833,605 -0.02(-3.17%)
Nov 29, 2021 0.5422 0.5422 0.5070 0.5187 3,379,002 +0.00(+0.91%)
Nov 26, 2021 0.5515 0.5516 0.5070 0.5140 8,306,529 -0.05(-9.13%)
Nov 24, 2021 0.5680 0.5774 0.5609 0.5656 1,997,094 -0.01(-1.23%)
Nov 23, 2021 0.5868 0.5997 0.5657 0.5727 3,697,223 -0.02(-3.56%)
Nov 22, 2021 0.5680 0.5985 0.5621 0.5938 6,889,457 +0.02(+4.12%)
Nov 19, 2021 0.5680 0.5750 0.5609 0.5703 3,063,163 -0.01(-1.62%)
Nov 18, 2021 0.5985 0.5985 0.5727 0.5797 4,988,562 -0.02(-3.14%)
Nov 17, 2021 0.6055 0.6161 0.5868 0.5985 3,843,409 -0.01(-1.54%)
Nov 16, 2021 0.6290 0.6290 0.5961 0.6079 5,048,212 -0.02(-3.36%)
Nov 15, 2021 0.6431 0.6473 0.6252 0.6290 3,220,742 -0.02(-2.90%)
Nov 12, 2021 0.6548 0.6642 0.6337 0.6478 3,661,616 +0.00(+0.00%)
Nov 11, 2021 0.6454 0.6642 0.6454 0.6478 2,456,388 +0.00(+0.00%)
Nov 10, 2021 0.6595 0.6478 4,490,652 -0.02(-2.47%)
Nov 09, 2021 0.7065 0.7111 0.6548 0.6642 4,182,077 -0.04(-5.98%)
Nov 08, 2021 0.7041 0.7510 0.6806 0.7065 12,943,031 +0.03(+3.79%)
Nov 05, 2021 0.6173 0.7088 0.6126 0.6806 25,070,196 +0.09(+15.54%)
Nov 04, 2021 0.5961 0.5985 0.5774 0.5891 3,424,119 +0.00(+0.40%)
Nov 03, 2021 0.5914 0.6102 0.5821 0.5868 2,633,702 -0.00(-0.79%)
Nov 02, 2021 0.6313 0.6384 0.5914 0.5914 4,442,430 -0.03(-4.55%)
Nov 01, 2021 0.6525 0.6548 0.6008 0.6196 11,747,453 +0.00(+0.00%)
Oct 29, 2021 0.6055 0.6337 0.6055 0.6196 6,073,037 +0.01(+2.33%)
Oct 28, 2021 0.5961 0.6102 0.5879 0.6055 2,372,894 +0.01(+1.98%)
Oct 27, 2021 0.5914 0.6032 0.5774 0.5938 2,209,129 +0.00(+0.40%)
Oct 26, 2021 0.6032 0.5914 2,248,302 -0.01(-1.18%)
Oct 25, 2021 0.5938 0.6149 0.5914 0.5985 2,007,336 +0.00(+0.79%)
Oct 22, 2021 0.6008 0.6032 0.5844 0.5938 3,064,637 -0.00(-0.78%)
Oct 21, 2021 0.6032 0.6126 0.5961 0.5985 2,429,383 -0.01(-1.54%)
Oct 20, 2021 0.6126 0.6149 0.5961 0.6079 1,675,063 -0.00(-0.38%)
Oct 19, 2021 0.6220 0.6384 0.6079 0.6102 2,629,497 -0.01(-1.52%)
Oct 18, 2021 0.6243 0.6407 0.6102 0.6196 2,520,490 -0.00(-0.38%)
Oct 15, 2021 0.6173 0.6243 0.6079 0.6220 1,399,735 +0.01(+2.32%)
Oct 14, 2021 0.6126 0.6313 0.6079 0.6079 2,094,315 +0.00(+0.78%)
Oct 13, 2021 0.6290 0.6290 0.5938 0.6032 2,858,792 -0.02(-3.02%)
Oct 12, 2021 0.6102 0.6243 0.5997 0.6220 1,592,635 +0.02(+3.11%)
Oct 11, 2021 0.6407 0.6407 0.5985 0.6032 2,294,659 -0.02(-3.75%)
Oct 08, 2021 0.6149 0.6431 0.6126 0.6267 2,746,194 +0.01(+2.30%)
Oct 07, 2021 0.5797 0.6149 0.5797 0.6126 1,881,393 +0.03(+5.67%)
Oct 06, 2021 0.5868 0.5868 0.5703 0.5797 2,443,870 -0.01(-1.98%)
Oct 05, 2021 0.5914 0.6020 0.5774 0.5914 2,088,750 +0.00(+0.00%)
Oct 04, 2021 0.6055 0.6220 0.5914 0.5914 2,924,693 -0.02(-2.70%)
Oct 01, 2021 0.5985 0.6149 0.5844 0.6079 3,132,493 +0.03(+4.86%)
Sep 30, 2021 0.5821 0.5891 0.5609 0.5797 2,090,877 +0.00(+0.41%)
Sep 29, 2021 0.6055 0.6055 0.5703 0.5774 3,491,635 -0.02(-3.15%)
Sep 28, 2021 0.6149 0.6220 0.5938 0.5961 3,210,729 -0.03(-4.87%)
Sep 27, 2021 0.6642 0.6662 0.6220 0.6267 4,466,268 -0.03(-4.30%)
Sep 24, 2021 0.6008 0.6572 0.5942 0.6548 5,623,645 +0.04(+5.68%)
Sep 23, 2021 0.5656 0.6220 0.5656 0.6196 5,279,702 +0.06(+10.92%)
Sep 22, 2021 0.5633 0.5797 0.5574 0.5586 3,047,228 -0.00(-0.42%)
Sep 21, 2021 0.5656 0.5727 0.5609 0.5609 1,386,250 -0.00(-0.42%)
Sep 20, 2021 0.5609 0.5750 0.5469 0.5633 3,360,617 -0.01(-1.23%)
Sep 17, 2021 0.6032 0.6055 0.5633 0.5703 5,171,743 -0.02(-3.57%)
Sep 16, 2021 0.5821 0.5985 0.5727 0.5914 1,631,088 +0.01(+1.20%)
Sep 15, 2021 0.6032 0.6032 0.5750 0.5844 2,411,279 -0.01(-1.97%)
Sep 14, 2021 0.5985 0.6055 0.5914 0.5961 1,864,696 +0.00(+0.40%)
Sep 13, 2021 0.5985 0.6126 0.5891 0.5938 2,302,614 -0.00(-0.78%)
Sep 10, 2021 0.6079 0.6102 0.5985 0.5985 1,207,866 -0.00(-0.78%)
Sep 09, 2021 0.5985 0.6173 0.5985 0.6032 1,676,256 +0.00(+0.00%)
Sep 08, 2021 0.6102 0.6102 0.5844 0.6032 2,944,599 -0.01(-1.91%)
Sep 07, 2021 0.6079 0.6220 0.5961 0.6149 3,041,966 +0.02(+2.75%)
Sep 03, 2021 0.6008 0.6196 0.5891 0.5985 3,457,855 +0.00(+0.00%)
Sep 02, 2021 0.6102 0.6290 0.5868 0.5985 11,931,849 -0.05(-8.27%)
Sep 01, 2021 0.6712 0.6712 0.6454 0.6525 1,029,452 -0.01(-1.77%)
Aug 31, 2021 0.6407 0.6666 0.6360 0.6642 1,901,777 +0.02(+2.91%)
Aug 30, 2021 0.6712 0.6712 0.6360 0.6454 2,334,356 -0.02(-2.48%)
Aug 27, 2021 0.6384 0.6642 0.6360 0.6619 2,177,723 +0.02(+3.68%)
Aug 26, 2021 0.6619 0.6689 0.6313 0.6384 2,142,619 -0.02(-3.55%)
Aug 25, 2021 0.6619 0.6900 0.6431 0.6619 3,250,132 +0.01(+1.08%)
Aug 24, 2021 0.6313 0.6661 0.6243 0.6548 3,409,411 +0.04(+6.08%)
Aug 23, 2021 0.6032 0.6196 0.5968 0.6173 3,176,166 +0.02(+2.73%)
Aug 20, 2021 0.5914 0.6020 0.5914 0.6008 2,055,530 +0.00(+0.79%)
Aug 19, 2021 0.5891 0.6090 0.5797 0.5961 2,288,229 +0.01(+2.01%)
Aug 18, 2021 0.5891 0.6055 0.5774 0.5844 4,628,227 -0.01(-1.19%)
Aug 17, 2021 0.6337 0.6337 0.5634 0.5914 6,964,842 -0.03(-5.26%)
Aug 16, 2021 0.6337 0.6407 0.6184 0.6243 3,525,529 -0.01(-1.12%)
Aug 13, 2021 0.6712 0.6759 0.6313 0.6313 3,460,944 -0.04(-5.61%)
Aug 12, 2021 0.7018 0.7018 0.6689 0.6689 2,469,766 -0.04(-5.00%)
Aug 11, 2021 0.6947 0.7065 0.6759 0.7041 2,089,986 +0.01(+1.70%)
Aug 10, 2021 0.6924 0.7018 0.6853 0.6924 2,203,002 +0.00(+0.34%)
Aug 09, 2021 0.6900 0.7041 0.6853 0.6900 3,259,936 -0.01(-1.34%)
Aug 06, 2021 0.7018 0.7158 0.6924 0.6994 2,321,250 -0.00(-0.33%)
Aug 05, 2021 0.6830 0.7088 0.6783 0.7018 3,087,866 +0.02(+3.10%)
Aug 04, 2021 0.6689 0.7111 0.6642 0.6806 4,082,214 +0.01(+1.40%)
Aug 03, 2021 0.6924 0.7018 0.6626 0.6712 3,463,918 -0.02(-2.72%)
Aug 02, 2021 0.6924 0.7065 0.6877 0.6900 3,028,246 +0.00(+0.00%)
Jul 30, 2021 0.6971 0.7018 0.6830 0.6900 2,561,112 -0.00(-0.68%)
Jul 29, 2021 0.7065 0.7088 0.6900 0.6947 2,381,893 -0.01(-1.33%)
Jul 28, 2021 0.6947 0.7264 0.6877 0.7041 3,074,901 +0.02(+2.74%)
Jul 27, 2021 0.6924 0.6971 0.6654 0.6853 2,805,998 -0.01(-1.35%)
Jul 26, 2021 0.6830 0.7111 0.6806 0.6947 2,457,598 +0.01(+1.72%)
Jul 23, 2021 0.6971 0.7018 0.6701 0.6830 3,146,353 -0.01(-1.69%)
Jul 22, 2021 0.7158 0.7158 0.6900 0.6947 3,076,094 -0.01(-1.33%)
Jul 21, 2021 0.6877 0.7182 0.6877 0.7041 2,944,425 +0.03(+4.53%)
Jul 20, 2021 0.6454 0.6877 0.6360 0.6736 4,620,307 +0.02(+3.61%)
Jul 19, 2021 0.6431 0.6806 0.6360 0.6501 5,401,593 -0.04(-5.46%)
Jul 16, 2021 0.7018 0.7158 0.6795 0.6877 5,725,267 -0.00(-0.68%)
Jul 15, 2021 0.7041 0.7182 0.6759 0.6924 8,306,469 -0.01(-1.67%)
Jul 14, 2021 0.7182 0.7299 0.6947 0.7041 4,122,687 -0.01(-1.64%)
Jul 13, 2021 0.7229 0.7299 0.7088 0.7158 3,456,330 -0.00(-0.65%)
Jul 12, 2021 0.7018 0.7264 0.6971 0.7205 3,831,087 +0.00(+0.66%)
Jul 09, 2021 0.7205 0.7323 0.7088 0.7158 3,076,567 +0.00(+0.66%)
Jul 08, 2021 0.6830 0.7323 0.6806 0.7111 5,723,022 -0.01(-0.98%)
Jul 07, 2021 0.7417 0.7464 0.7111 0.7182 7,726,793 -0.03(-3.77%)
Jul 06, 2021 0.7675 0.7722 0.7393 0.7464 5,345,802 -0.02(-3.05%)
Jul 02, 2021 0.7886 0.7921 0.7628 0.7698 2,849,892 -0.02(-2.67%)
Jul 01, 2021 0.7933 0.8003 0.7698 0.7909 3,548,396 +0.01(+1.81%)
Jun 30, 2021 0.7863 0.8003 0.7676 0.7769 3,699,119 +0.00(+0.00%)
Jun 29, 2021 0.8144 0.8168 0.7769 0.7769 6,786,458 -0.03(-3.78%)
Jun 28, 2021 0.8567 0.8567 0.7980 0.8074 4,736,654 -0.05(-5.75%)
Jun 25, 2021 0.8449 0.8684 0.8379 0.8567 4,973,295 +0.02(+2.24%)
Jun 24, 2021 0.8379 0.8402 0.8191 0.8379 2,385,749 +0.01(+1.13%)
Jun 23, 2021 0.8168 0.8355 0.8156 0.8285 3,476,645 +0.02(+2.32%)
Jun 22, 2021 0.8097 0.8144 0.7933 0.8097 2,368,131 -0.01(-0.86%)
Jun 21, 2021 0.8144 0.8168 0.7892 0.8168 3,313,089 +0.00(+0.00%)
Jun 18, 2021 0.8168 0.8238 0.8015 0.8168 4,614,367 +0.00(+0.00%)
Jun 17, 2021 0.8308 0.8590 0.8121 0.8168 5,095,906 -0.03(-3.60%)
Jun 16, 2021 0.8449 0.8543 0.8144 0.8473 7,684,692 +0.00(+0.56%)
Jun 15, 2021 0.8707 0.8801 0.8355 0.8426 6,115,878 -0.03(-3.23%)
Jun 14, 2021 0.9013 0.9153 0.8637 0.8707 5,347,123 -0.03(-2.88%)
Jun 11, 2021 0.8919 0.9024 0.8825 0.8966 2,627,200 +0.01(+1.33%)
Jun 10, 2021 0.9177 0.9177 0.8567 0.8848 6,079,168 -0.03(-3.08%)
Jun 09, 2021 0.9153 0.9388 0.8942 0.9130 9,544,549 +0.00(+0.52%)
Jun 08, 2021 0.8801 0.9083 0.8684 0.9083 5,144,393 +0.03(+3.48%)
Jun 07, 2021 0.8848 0.8942 0.8567 0.8778 4,438,795 +0.02(+2.19%)
Jun 04, 2021 0.9036 0.9059 0.8567 0.8590 5,691,868 -0.02(-2.14%)
Jun 03, 2021 0.8754 0.9271 0.8496 0.8778 11,744,982 -0.01(-1.58%)
Jun 02, 2021 0.9482 0.9576 0.8825 0.8919 16,771,728 -0.08(-7.99%)
Jun 01, 2021 0.9365 0.9787 0.9036 0.9693 9,327,954 +0.04(+4.29%)
May 28, 2021 0.9153 0.9658 0.9106 0.9294 9,523,224 +0.03(+2.86%)
May 27, 2021 0.8966 0.9153 0.8707 0.9036 7,891,802 +0.00(+0.26%)
May 26, 2021 0.8543 0.9153 0.8426 0.9013 11,300,651 +0.07(+8.17%)
May 25, 2021 0.8567 0.8942 0.8332 0.8332 7,014,296 -0.02(-2.20%)
May 24, 2021 0.8520 0.8649 0.8355 0.8520 4,687,405 +0.01(+1.40%)
May 21, 2021 0.8332 0.8496 0.8074 0.8402 7,380,289 +0.01(+1.13%)
May 20, 2021 0.8238 0.8402 0.8074 0.8308 5,295,696 +0.01(+1.14%)
May 19, 2021 0.8684 0.8778 0.8027 0.8215 11,987,579 -0.06(-6.91%)
May 18, 2021 0.8707 0.9048 0.8661 0.8825 7,964,725 +0.03(+3.01%)
May 17, 2021 0.8684 0.8684 0.8144 0.8567 7,442,206 -0.01(-0.82%)
May 14, 2021 0.8261 0.8895 0.8238 0.8637 10,466,174 +0.06(+7.92%)
May 13, 2021 0.7956 0.8578 0.7816 0.8003 7,849,114 +0.01(+1.19%)
May 12, 2021 0.8144 0.8168 0.7792 0.7909 8,656,710 -0.04(-4.26%)
May 11, 2021 0.7628 0.8329 0.7604 0.8261 7,755,578 +0.02(+2.33%)
May 10, 2021 0.8966 0.8966 0.8003 0.8074 7,270,809 -0.08(-9.47%)
May 07, 2021 0.8308 0.8919 0.8285 0.8919 6,691,175 +0.06(+7.34%)
May 06, 2021 0.8238 0.8332 0.7839 0.8308 4,851,997 +0.01(+0.85%)
May 05, 2021 0.8402 0.8496 0.8121 0.8238 5,411,124 +0.02(+2.03%)
May 04, 2021 0.8074 0.8261 0.7581 0.8074 8,850,007 -0.02(-2.82%)
May 03, 2021 0.8754 0.8754 0.8074 0.8308 7,798,607 -0.01(-1.12%)
Apr 30, 2021 0.8473 0.8590 0.8285 0.8402 4,877,685 -0.02(-1.92%)
Apr 29, 2021 0.8731 0.8942 0.8355 0.8567 6,930,488 -0.01(-1.35%)
Apr 28, 2021 0.8989 0.9036 0.8520 0.8684 6,098,282 -0.02(-2.12%)
Apr 27, 2021 0.8778 0.8989 0.8496 0.8872 8,233,994 +0.01(+1.34%)
Apr 26, 2021 0.8754 0.8895 0.8567 0.8754 6,640,724 +0.01(+1.36%)
Apr 23, 2021 0.8215 0.8637 0.8121 0.8637 3,316,979 +0.05(+5.75%)
Apr 22, 2021 0.8238 0.8520 0.7956 0.8168 5,674,646 +0.00(+0.58%)
Apr 21, 2021 0.7628 0.8191 0.7534 0.8121 5,066,844 +0.03(+4.22%)
Apr 20, 2021 0.8496 0.8567 0.7510 0.7792 13,427,706 -0.06(-7.26%)
Apr 19, 2021 0.8684 0.8731 0.8215 0.8402 7,756,077 -0.03(-2.98%)
Apr 16, 2021 0.8355 0.8684 0.8144 0.8660 8,633,519 +0.02(+2.50%)
Apr 15, 2021 0.8966 0.9059 0.8215 0.8449 8,313,402 -0.04(-4.76%)
Apr 14, 2021 0.8895 0.9153 0.8684 0.8872 8,506,958 -0.00(-0.53%)
Apr 13, 2021 0.8919 0.9177 0.8567 0.8919 8,167,148 +0.01(+1.06%)
Apr 12, 2021 0.9458 0.9576 0.8754 0.8825 11,194,504 -0.07(-6.93%)
Apr 09, 2021 0.9693 0.9717 0.9294 0.9482 8,627,980 -0.03(-2.65%)
Apr 08, 2021 0.9975 1.002 0.9482 0.9740 6,013,442 -0.02(-1.66%)
Apr 07, 2021 1.014 1.019 0.9740 0.9904 5,258,342 -0.00(-0.24%)
Apr 06, 2021 1.044 1.061 0.9857 0.9928 10,954,220 -0.06(-5.79%)
Apr 05, 2021 1.073 1.073 1.014 1.054 7,238,479 -0.00(-0.22%)
Apr 01, 2021 1.014 1.112 1.014 1.056 8,223,210 +0.05(+4.65%)
Mar 31, 2021 1.009 1.044 0.9998 1.009 5,813,013 +0.00(+0.23%)
Mar 30, 2021 0.9928 1.044 0.9705 1.007 5,808,812 +0.02(+2.39%)
Mar 29, 2021 1.028 1.037 0.9623 0.9834 6,916,764 -0.04(-4.12%)
Mar 26, 2021 1.037 1.040 0.9811 1.026 7,120,533 -0.00(-0.46%)
Mar 25, 2021 0.9365 1.049 0.9036 1.030 16,000,255 +0.07(+6.81%)
Mar 24, 2021 1.023 1.056 0.9505 0.9646 13,489,858 -0.06(-5.52%)
Mar 23, 2021 1.080 1.087 0.9928 1.021 12,639,028 -0.07(-6.05%)
Mar 22, 2021 1.152 1.166 1.070 1.087 14,937,628 -0.05(-4.73%)
Mar 19, 2021 1.157 1.227 1.120 1.141 24,210,752 -0.01(-0.61%)
Mar 18, 2021 1.190 1.239 1.131 1.148 20,163,764 -0.06(-4.68%)
Mar 17, 2021 1.087 1.263 1.075 1.204 31,429,562 +0.13(+11.76%)
Mar 16, 2021 1.174 1.176 1.033 1.077 22,034,728 -0.14(-11.39%)
Mar 15, 2021 1.056 1.239 1.054 1.216 50,506,960 +0.18(+17.73%)
Mar 12, 2021 0.9318 1.051 0.9271 1.033 22,268,284 +0.06(+5.77%)
Mar 11, 2021 0.9271 0.9834 0.8942 0.9764 14,638,431 +0.08(+8.62%)
Mar 10, 2021 0.9365 0.9576 0.8707 0.8989 9,628,822 -0.02(-1.79%)
Mar 09, 2021 0.8848 0.9787 0.8543 0.9153 21,138,376 +0.06(+7.14%)
Mar 08, 2021 0.9247 0.9435 0.8379 0.8543 12,393,968 -0.03(-3.45%)
Mar 05, 2021 0.9224 0.9224 0.7792 0.8848 20,046,312 +0.01(+1.34%)
Mar 04, 2021 0.9951 0.9998 0.8332 0.8731 20,842,968 -0.12(-11.85%)
Mar 03, 2021 1.080 1.091 0.9623 0.9904 22,067,758 -0.08(-7.46%)
Mar 02, 2021 1.058 1.127 1.037 1.070 14,686,987 +0.04(+3.87%)
Mar 01, 2021 1.075 1.112 1.005 1.030 19,509,708 +0.01(+1.15%)
Feb 26, 2021 0.9857 1.047 0.9130 1.019 17,880,158 +0.04(+4.33%)
Feb 25, 2021 1.169 1.174 0.9505 0.9764 32,991,726 -0.14(-12.42%)
Feb 24, 2021 0.9904 1.136 0.9787 1.115 29,843,932 +0.15(+15.29%)
Feb 23, 2021 0.9388 1.009 0.8449 0.9670 29,431,910 -0.01(-0.72%)
Feb 22, 2021 0.8074 1.035 0.8003 0.9740 53,828,528 +0.16(+19.94%)
Feb 19, 2021 0.8461 0.8508 0.8050 0.8121 12,739,159 -0.02(-2.54%)
Feb 18, 2021 0.8543 0.8567 0.7863 0.8332 16,595,513 -0.02(-1.93%)
Feb 17, 2021 0.8520 0.9294 0.8332 0.8496 25,396,892 -0.02(-2.69%)
Feb 16, 2021 0.8520 0.9811 0.8285 0.8731 58,809,300 +0.10(+12.73%)
Feb 12, 2021 0.6220 0.9059 0.6173 0.7745 103,339,336 +0.15(+23.60%)
Feb 11, 2021 0.6595 0.6642 0.6055 0.6267 10,292,716 -0.03(-4.98%)
Feb 10, 2021 0.6220 0.6666 0.5961 0.6595 15,633,849 +0.05(+8.08%)
Feb 09, 2021 0.6407 0.6407 0.6032 0.6102 13,241,806 -0.04(-5.80%)
Feb 08, 2021 0.6243 0.6525 0.5961 0.6478 19,662,030 +0.03(+5.34%)
Feb 05, 2021 0.5703 0.6287 0.5633 0.6149 17,494,562 +0.05(+9.17%)
Feb 04, 2021 0.6055 0.6055 0.5398 0.5633 14,517,431 -0.03(-4.38%)
Feb 03, 2021 0.5492 0.6008 0.5398 0.5891 16,090,642 +0.04(+7.73%)
Feb 02, 2021 0.5586 0.5586 0.5140 0.5469 17,511,352 -0.01(-2.10%)
Feb 01, 2021 0.6173 0.6431 0.5422 0.5586 24,996,536 -0.03(-5.56%)
Jan 29, 2021 0.7205 0.7393 0.5774 0.5914 37,046,204 +0.01(+1.61%)
Jan 28, 2021 0.6313 0.6736 0.5281 0.5821 50,136,964 -0.17(-22.26%)
Jan 27, 2021 0.4999 1.380 0.4858 0.7487 186,714,784 +0.26(+51.90%)
Jan 26, 2021 0.5046 0.5163 0.4882 0.4929 5,546,743 -0.02(-3.67%)
Jan 25, 2021 0.5163 0.5163 0.4811 0.5116 5,016,840 -0.00(-0.46%)
Jan 22, 2021 0.5116 0.5140 0.4929 0.5140 3,312,292 +0.00(+0.46%)
Jan 21, 2021 0.5046 0.5116 0.4929 0.5116 2,942,350 +0.02(+3.32%)
Jan 20, 2021 0.5070 0.5175 0.4811 0.4952 4,668,696 -0.01(-1.86%)
Jan 19, 2021 0.5210 0.5234 0.4929 0.5046 5,215,854 -0.00(-0.46%)
Jan 15, 2021 0.5210 0.5234 0.4976 0.5070 4,268,400 -0.02(-3.14%)
Jan 14, 2021 0.5281 0.5375 0.5210 0.5234 2,514,027 -0.01(-1.33%)
Jan 13, 2021 0.5398 0.5539 0.5140 0.5304 4,212,878 -0.01(-1.74%)
Jan 12, 2021 0.5515 0.5586 0.5351 0.5398 1,954,239 -0.00(-0.86%)
Jan 11, 2021 0.5492 0.5703 0.5398 0.5445 3,445,981 -0.01(-1.28%)
Jan 08, 2021 0.5328 0.5527 0.5246 0.5515 4,465,672 +0.03(+4.91%)
Jan 07, 2021 0.5281 0.5398 0.5210 0.5257 2,677,686 +0.01(+1.82%)
Jan 06, 2021 0.5375 0.5375 0.5093 0.5163 3,953,238 -0.02(-3.93%)
Jan 05, 2021 0.5351 0.5469 0.5163 0.5375 3,409,961 +0.00(+0.88%)
Jan 04, 2021 0.5633 0.5633 0.5093 0.5328 6,715,917 -0.04(-6.20%)
Dec 31, 2020 0.5680 0.5680 0.5680 3,805,165 +0.04(+7.56%)
Dec 30, 2020 0.5093 0.5492 0.5093 0.5281 3,805,165 +0.02(+3.69%)
Dec 29, 2020 0.5234 0.5281 0.5046 0.5093 3,403,169 +0.00(+0.00%)
Dec 28, 2020 0.5281 0.5445 0.5023 0.5093 3,652,716 -0.01(-1.36%)
Dec 24, 2020 0.5257 0.5375 0.5140 0.5163 1,215,160 +0.00(+0.00%)
Dec 23, 2020 0.5023 0.5445 0.5023 0.5163 6,282,379 +0.02(+3.29%)
Dec 22, 2020 0.5070 0.5234 0.4976 0.4999 4,362,677 -0.00(-0.93%)
Dec 21, 2020 0.4976 0.5210 0.4811 0.5046 6,024,073 -0.01(-2.71%)
Dec 18, 2020 0.5257 0.5351 0.5093 0.5187 3,765,634 +0.00(+0.45%)
Dec 17, 2020 0.5609 0.5609 0.5116 0.5163 5,748,420 -0.03(-5.98%)
Dec 16, 2020 0.5844 0.5844 0.5351 0.5492 5,329,019 -0.04(-6.02%)
Dec 15, 2020 0.5703 0.5985 0.5656 0.5844 4,702,649 +0.02(+3.75%)
Dec 14, 2020 0.5609 0.5891 0.5562 0.5633 4,690,519 +0.01(+2.13%)
Dec 11, 2020 0.5680 0.5750 0.5257 0.5515 8,484,820 -0.04(-6.75%)
Dec 10, 2020 0.5070 0.5938 0.4858 0.5914 10,648,010 +0.08(+16.67%)
Dec 09, 2020 0.5163 0.5328 0.4882 0.5070 7,185,390 -0.01(-1.37%)
Dec 08, 2020 0.5064 0.5293 0.5064 0.5140 5,236,860 -0.00(-0.45%)
Dec 07, 2020 0.5140 0.5187 0.4976 0.5163 3,788,765 -0.01(-1.35%)
Dec 04, 2020 0.5093 0.5257 0.4882 0.5234 5,872,565 +0.01(+2.76%)
Dec 03, 2020 0.5140 0.5304 0.5023 0.5093 5,069,490 -0.02(-3.12%)
Dec 02, 2020 0.4858 0.5257 0.4647 0.5257 8,645,675 +0.04(+8.21%)
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.