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

Trivago NV ADR (NQ: TRVG )

2.260 -0.100 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Dec 01, 2020 0.5163 0.5515 0.4764 0.4858 8,787,604 -0.03(-5.48%)
Nov 30, 2020 0.5398 0.5539 0.4718 0.5140 11,188,560 -0.05(-9.50%)
Nov 27, 2020 0.5727 0.5750 0.5281 0.5680 9,126,486 +0.04(+7.56%)
Nov 25, 2020 0.5210 0.5375 0.4483 0.5281 15,448,984 +0.02(+4.65%)
Nov 24, 2020 0.4483 0.5210 0.4225 0.5046 31,342,354 +0.10(+23.56%)
Nov 23, 2020 0.3614 0.4084 0.3497 0.4084 11,001,902 +0.06(+16.78%)
Nov 20, 2020 0.3591 0.3614 0.3450 0.3497 3,561,545 -0.00(-0.67%)
Nov 19, 2020 0.3474 0.3567 0.3403 0.3521 3,896,297 +0.01(+2.74%)
Nov 18, 2020 0.3474 0.3497 0.3333 0.3427 6,249,674 +0.00(+0.00%)
Nov 17, 2020 0.3333 0.3427 0.3286 0.3427 5,390,971 +0.01(+2.82%)
Nov 16, 2020 0.3450 0.3474 0.3262 0.3333 17,208,410 +0.00(+1.43%)
Nov 13, 2020 0.3239 0.3309 0.3051 0.3286 5,835,497 +0.01(+2.19%)
Nov 12, 2020 0.3262 0.3271 0.3075 0.3215 4,074,456 -0.01(-3.52%)
Nov 11, 2020 0.3614 0.3638 0.3192 0.3333 8,568,475 -0.02(-5.33%)
Nov 10, 2020 0.3755 0.3802 0.3262 0.3521 6,798,128 -0.01(-3.85%)
Nov 09, 2020 0.3638 0.4201 0.3403 0.3661 16,947,338 +0.06(+20.00%)
Nov 06, 2020 0.3122 0.3145 0.2934 0.3051 2,515,961 +0.01(+3.17%)
Nov 05, 2020 0.3051 0.3075 0.2957 0.2957 3,470,774 +0.00(+0.80%)
Nov 04, 2020 0.3075 0.3145 0.2934 0.2934 4,413,593 -0.01(-4.58%)
Nov 03, 2020 0.3356 0.3356 0.2957 0.3075 8,659,075 +0.01(+3.15%)
Nov 02, 2020 0.3215 0.3403 0.2981 0.2981 3,905,995 -0.02(-5.93%)
Oct 30, 2020 0.3192 0.3237 0.3075 0.3168 1,302,505 -0.00(-0.74%)
Oct 29, 2020 0.3145 0.3239 0.3098 0.3192 892,354 +0.01(+2.26%)
Oct 28, 2020 0.3239 0.3286 0.3098 0.3122 1,755,681 -0.02(-5.67%)
Oct 27, 2020 0.3239 0.3403 0.3168 0.3309 1,125,408 +0.01(+2.92%)
Oct 26, 2020 0.3474 0.3521 0.3168 0.3215 3,085,770 -0.03(-8.67%)
Oct 23, 2020 0.3474 0.3521 0.3380 0.3521 1,380,902 +0.01(+3.45%)
Oct 22, 2020 0.3380 0.3521 0.3333 0.3403 1,230,869 -0.00(-0.68%)
Oct 21, 2020 0.3403 0.3567 0.3356 0.3427 1,433,292 +0.00(+1.39%)
Oct 20, 2020 0.3356 0.3427 0.3333 0.3380 795,776 -0.00(-0.69%)
Oct 19, 2020 0.3403 0.3474 0.3333 0.3403 818,107 +0.00(+1.40%)
Oct 16, 2020 0.3380 0.3450 0.3333 0.3356 866,206 +0.00(+0.00%)
Oct 15, 2020 0.3450 0.3521 0.3333 0.3356 1,182,476 -0.02(-4.67%)
Oct 14, 2020 0.3450 0.3614 0.3403 0.3521 1,522,585 +0.01(+2.04%)
Oct 13, 2020 0.3427 0.3521 0.3380 0.3450 703,412 +0.00(+0.68%)
Oct 12, 2020 0.3403 0.3497 0.3403 0.3427 618,734 +0.00(+0.69%)
Oct 09, 2020 0.3427 0.3521 0.3356 0.3403 924,578 -0.00(-1.36%)
Oct 08, 2020 0.3333 0.3474 0.3333 0.3450 906,342 +0.01(+4.26%)
Oct 07, 2020 0.3286 0.3403 0.3262 0.3309 1,026,022 +0.00(+0.71%)
Oct 06, 2020 0.3309 0.3474 0.3168 0.3286 2,193,241 -0.00(-0.71%)
Oct 05, 2020 0.3333 0.3474 0.3216 0.3309 2,476,818 -0.00(-0.70%)
Oct 02, 2020 0.3403 0.3497 0.3286 0.3333 1,661,259 -0.01(-4.05%)
Oct 01, 2020 0.3685 0.3685 0.3403 0.3474 2,762,969 -0.02(-4.52%)
Sep 30, 2020 0.3732 0.3779 0.3567 0.3638 2,092,014 -0.00(-1.27%)
Sep 29, 2020 0.3708 0.3755 0.3567 0.3685 524,440 -0.00(-1.26%)
Sep 28, 2020 0.3614 0.3779 0.3614 0.3732 660,541 +0.01(+3.25%)
Sep 25, 2020 0.3591 0.3638 0.3427 0.3614 1,177,240 +0.00(+0.00%)
Sep 24, 2020 0.3614 0.3708 0.3521 0.3614 1,082,945 +0.00(+0.00%)
Sep 23, 2020 0.3802 0.3873 0.3567 0.3614 887,459 -0.02(-4.94%)
Sep 22, 2020 0.3849 0.3849 0.3755 0.3802 598,049 -0.00(-0.61%)
Sep 21, 2020 0.3990 0.4037 0.3779 0.3826 1,075,123 -0.02(-4.12%)
Sep 18, 2020 0.4037 0.4154 0.3966 0.3990 997,863 -0.00(-0.58%)
Sep 17, 2020 0.4084 0.4084 0.3990 0.4013 669,147 -0.01(-2.29%)
Sep 16, 2020 0.3990 0.4154 0.3990 0.4107 788,512 +0.01(+2.94%)
Sep 15, 2020 0.4037 0.4084 0.3990 0.3990 273,982 -0.01(-1.73%)
Sep 14, 2020 0.4060 0.4060 0.3990 0.4060 402,553 +0.01(+1.76%)
Sep 11, 2020 0.4107 0.4178 0.3990 0.3990 571,364 -0.01(-2.86%)
Sep 10, 2020 0.4201 0.4201 0.3990 0.4107 1,550,284 -0.01(-1.69%)
Sep 09, 2020 0.4178 0.4225 0.4060 0.4178 1,014,680 +0.00(+0.56%)
Sep 08, 2020 0.4295 0.4295 0.4107 0.4154 1,394,422 -0.02(-3.80%)
Sep 04, 2020 0.4389 0.4389 0.4239 0.4319 625,475 -0.00(-0.54%)
Sep 03, 2020 0.4178 0.4412 0.4178 0.4342 2,529,813 +0.02(+3.93%)
Sep 02, 2020 0.4225 0.4272 0.4131 0.4178 962,759 -0.01(-1.66%)
Sep 01, 2020 0.4272 0.4342 0.4154 0.4248 1,057,496 -0.01(-1.63%)
Aug 31, 2020 0.4365 0.4459 0.4225 0.4319 841,076 -0.01(-2.13%)
Aug 28, 2020 0.4412 0.4469 0.4365 0.4412 705,150 +0.00(+0.00%)
Aug 27, 2020 0.4365 0.4506 0.4248 0.4412 959,964 +0.00(+1.08%)
Aug 26, 2020 0.4412 0.4412 0.4321 0.4365 580,912 -0.00(-1.06%)
Aug 25, 2020 0.4389 0.4412 0.4295 0.4412 476,383 +0.01(+2.17%)
Aug 24, 2020 0.4248 0.4389 0.4084 0.4319 813,556 +0.00(+0.55%)
Aug 21, 2020 0.4248 0.4342 0.4201 0.4295 511,713 -0.00(-0.54%)
Aug 20, 2020 0.4107 0.4319 0.4060 0.4319 1,034,173 +0.02(+5.14%)
Aug 19, 2020 0.4506 0.4506 0.4107 0.4107 3,991,043 -0.04(-8.85%)
Aug 18, 2020 0.4459 0.4506 0.4295 0.4506 547,942 +0.00(+1.05%)
Aug 17, 2020 0.4577 0.4647 0.4459 0.4459 963,734 -0.01(-3.06%)
Aug 14, 2020 0.4647 0.4647 0.4530 0.4600 707,281 -0.00(-1.01%)
Aug 13, 2020 0.4694 0.4882 0.4600 0.4647 1,105,404 -0.01(-1.49%)
Aug 12, 2020 0.4764 0.4905 0.4600 0.4718 2,364,292 -0.01(-2.43%)
Aug 11, 2020 0.4506 0.4976 0.4459 0.4835 8,515,914 +0.04(+10.16%)
Aug 10, 2020 0.4365 0.4420 0.4295 0.4389 566,148 +0.01(+2.19%)
Aug 07, 2020 0.4459 0.4553 0.4208 0.4295 1,342,556 -0.03(-5.67%)
Aug 06, 2020 0.4365 0.4694 0.4178 0.4553 1,833,349 +0.02(+4.30%)
Aug 05, 2020 0.4295 0.4365 0.4178 0.4365 788,124 +0.01(+3.33%)
Aug 04, 2020 0.4154 0.4295 0.4131 0.4225 702,236 +0.01(+1.69%)
Aug 03, 2020 0.4319 0.4319 0.3966 0.4154 1,353,924 -0.01(-2.75%)
Jul 31, 2020 0.4295 0.4295 0.4049 0.4272 1,065,608 -0.01(-1.62%)
Jul 30, 2020 0.4154 0.4389 0.4131 0.4342 1,598,259 +0.01(+2.78%)
Jul 29, 2020 0.3779 0.4225 0.3685 0.4225 3,441,038 +0.04(+9.09%)
Jul 28, 2020 0.3802 0.3943 0.3779 0.3873 688,385 +0.00(+0.61%)
Jul 27, 2020 0.3920 0.3966 0.3779 0.3849 1,139,950 -0.01(-1.80%)
Jul 24, 2020 0.3943 0.4201 0.3779 0.3920 2,114,174 -0.00(-0.60%)
Jul 23, 2020 0.3990 0.4107 0.3896 0.3943 1,049,903 -0.00(-1.18%)
Jul 22, 2020 0.4084 0.4131 0.3896 0.3990 1,038,855 -0.01(-1.73%)
Jul 21, 2020 0.4131 0.4178 0.4037 0.4060 1,025,694 -0.01(-2.26%)
Jul 20, 2020 0.4178 0.4201 0.4013 0.4154 1,196,681 -0.00(-0.56%)
Jul 17, 2020 0.4272 0.4272 0.4037 0.4178 1,402,632 -0.00(-1.11%)
Jul 16, 2020 0.4295 0.4295 0.4154 0.4225 700,464 -0.01(-1.64%)
Jul 15, 2020 0.4178 0.4295 0.4107 0.4295 1,769,323 +0.02(+5.17%)
Jul 14, 2020 0.4178 0.4178 0.3920 0.4084 1,957,857 -0.01(-2.25%)
Jul 13, 2020 0.4365 0.4577 0.4131 0.4178 3,753,231 -0.02(-4.30%)
Jul 10, 2020 0.4319 0.4412 0.4248 0.4365 880,267 +0.00(+0.54%)
Jul 09, 2020 0.4459 0.4506 0.4178 0.4342 665,334 -0.01(-2.12%)
Jul 08, 2020 0.4365 0.4483 0.4272 0.4436 1,148,411 +0.00(+0.00%)
Jul 07, 2020 0.4389 0.4506 0.4178 0.4436 1,462,244 +0.00(+1.07%)
Jul 06, 2020 0.4553 0.4600 0.4389 0.4389 2,133,991 -0.02(-3.61%)
Jul 02, 2020 0.4577 0.4694 0.4483 0.4553 1,071,573 +0.00(+0.00%)
Jul 01, 2020 0.4506 0.4624 0.4412 0.4553 1,337,669 -0.01(-1.52%)
Jun 30, 2020 0.4624 0.4647 0.4459 0.4624 1,252,889 -0.00(-0.51%)
Jun 29, 2020 0.4483 0.4671 0.4412 0.4647 924,898 +0.01(+2.59%)
Jun 26, 2020 0.4718 0.4764 0.4396 0.4530 1,697,475 -0.01(-2.03%)
Jun 25, 2020 0.4671 0.4765 0.4506 0.4624 1,359,633 -0.01(-1.99%)
Jun 24, 2020 0.4811 0.4811 0.4553 0.4718 1,255,628 -0.02(-3.37%)
Jun 23, 2020 0.4929 0.4999 0.4835 0.4882 1,063,065 +0.00(+0.97%)
Jun 22, 2020 0.4905 0.5116 0.4764 0.4835 1,672,494 -0.01(-1.90%)
Jun 19, 2020 0.5257 0.5257 0.4858 0.4929 1,311,879 -0.02(-3.67%)
Jun 18, 2020 0.4952 0.5281 0.4929 0.5116 1,081,254 +0.01(+2.83%)
Jun 17, 2020 0.5116 0.5163 0.4929 0.4976 1,306,293 -0.02(-3.20%)
Jun 16, 2020 0.5281 0.5304 0.4929 0.5140 1,859,834 +0.01(+2.82%)
Jun 15, 2020 0.4788 0.5046 0.4741 0.4999 1,858,952 +0.00(+0.95%)
Jun 12, 2020 0.4929 0.5023 0.4647 0.4952 2,406,887 +0.04(+9.90%)
Jun 11, 2020 0.4718 0.5163 0.4506 0.4506 4,518,654 -0.11(-18.99%)
Jun 10, 2020 0.6008 0.6008 0.5375 0.5562 1,942,194 -0.04(-7.42%)
Jun 09, 2020 0.6220 0.6220 0.5656 0.6008 2,601,806 -0.03(-5.19%)
Jun 08, 2020 0.6454 0.6783 0.5985 0.6337 4,153,616 +0.04(+7.57%)
Jun 05, 2020 0.5609 0.6313 0.5515 0.5891 5,491,230 +0.04(+8.19%)
Jun 04, 2020 0.5375 0.5492 0.5187 0.5445 3,508,383 +0.01(+1.75%)
Jun 03, 2020 0.5163 0.5445 0.5046 0.5351 2,839,969 +0.02(+3.64%)
Jun 02, 2020 0.5070 0.5257 0.4976 0.5163 2,067,545 +0.02(+4.27%)
Jun 01, 2020 0.4999 0.5116 0.4835 0.4952 2,229,491 +0.00(+0.48%)
May 29, 2020 0.4999 0.4999 0.4694 0.4929 1,342,556 -0.01(-1.87%)
May 28, 2020 0.4882 0.5398 0.4811 0.5023 3,057,862 +0.02(+3.38%)
May 27, 2020 0.5163 0.5163 0.4694 0.4858 3,227,158 +0.02(+4.55%)
May 26, 2020 0.4436 0.4694 0.4365 0.4647 2,967,300 +0.03(+7.03%)
May 22, 2020 0.4365 0.4436 0.4225 0.4342 1,285,462 +0.00(+0.00%)
May 21, 2020 0.4225 0.4459 0.4225 0.4342 1,914,235 -0.00(-1.07%)
May 20, 2020 0.4060 0.4506 0.3896 0.4389 5,824,683 +0.05(+12.65%)
May 19, 2020 0.3896 0.4084 0.3638 0.3896 2,288,843 +0.00(+0.00%)
May 18, 2020 0.3755 0.4037 0.3591 0.3896 4,420,670 +0.05(+14.48%)
May 15, 2020 0.3544 0.3544 0.3286 0.3403 1,319,974 -0.01(-2.68%)
May 14, 2020 0.3521 0.3638 0.3309 0.3497 1,045,153 -0.01(-3.87%)
May 13, 2020 0.3708 0.3755 0.3168 0.3638 2,222,022 -0.01(-2.52%)
May 12, 2020 0.3943 0.3955 0.3661 0.3732 1,743,146 -0.02(-5.36%)
May 11, 2020 0.4060 0.4060 0.3826 0.3943 1,262,164 -0.01(-2.33%)
May 08, 2020 0.3826 0.4060 0.3802 0.4037 1,227,516 +0.03(+6.83%)
May 07, 2020 0.3802 0.3966 0.3732 0.3779 626,591 +0.00(+1.26%)
May 06, 2020 0.3990 0.3990 0.3661 0.3732 799,803 -0.01(-3.64%)
May 05, 2020 0.4107 0.4107 0.3826 0.3873 639,007 -0.02(-4.62%)
May 04, 2020 0.3943 0.4107 0.3826 0.4060 464,351 +0.01(+2.37%)
May 01, 2020 0.4201 0.4272 0.3873 0.3966 892,197 -0.03(-7.65%)
Apr 30, 2020 0.4319 0.4319 0.4060 0.4295 943,641 +0.01(+1.67%)
Apr 29, 2020 0.4225 0.4342 0.4037 0.4225 1,500,007 +0.01(+2.86%)
Apr 28, 2020 0.4154 0.4225 0.3896 0.4107 953,888 +0.00(+1.16%)
Apr 27, 2020 0.3966 0.4201 0.3896 0.4060 647,243 +0.01(+2.37%)
Apr 24, 2020 0.3990 0.3990 0.3826 0.3966 495,523 +0.00(+0.60%)
Apr 23, 2020 0.3966 0.4154 0.3755 0.3943 1,232,480 +0.00(+0.60%)
Apr 22, 2020 0.3849 0.4013 0.3826 0.3920 448,825 +0.02(+4.38%)
Apr 21, 2020 0.3802 0.3849 0.3638 0.3755 789,675 -0.01(-2.44%)
Apr 20, 2020 0.3802 0.4060 0.3755 0.3849 979,444 -0.01(-2.96%)
Apr 17, 2020 0.4342 0.4364 0.3873 0.3966 1,420,527 -0.00(-1.17%)
Apr 16, 2020 0.4225 0.4272 0.3873 0.4013 895,955 -0.02(-5.00%)
Apr 15, 2020 0.4084 0.4483 0.3873 0.4225 3,140,461 +0.00(+0.56%)
Apr 14, 2020 0.4013 0.4225 0.3755 0.4201 1,798,326 +0.04(+9.15%)
Apr 13, 2020 0.3779 0.3855 0.3567 0.3849 958,114 -0.00(-0.61%)
Apr 09, 2020 0.3802 0.4072 0.3755 0.3873 1,334,034 +0.01(+3.12%)
Apr 08, 2020 0.3521 0.3920 0.3450 0.3755 2,997,219 +0.04(+11.89%)
Apr 07, 2020 0.3497 0.3732 0.3286 0.3356 1,722,349 +0.00(+0.00%)
Apr 06, 2020 0.3239 0.3427 0.3168 0.3356 1,113,806 +0.01(+2.88%)
Apr 03, 2020 0.3286 0.3286 0.3051 0.3262 1,026,836 -0.00(-0.71%)
Apr 02, 2020 0.3427 0.3567 0.3192 0.3286 909,333 +0.00(+0.00%)
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.