Skip to main content

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

0.9650 +0.0350 (+3.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.050 1.120 1.000 1.070 17,951 +0.04(+3.98%)
Feb 27, 2023 1.022 1.030 0.9700 1.029 28,474 +0.01(+0.88%)
Feb 24, 2023 1.050 1.050 1.000 1.020 7,461 -0.04(-3.77%)
Feb 23, 2023 1.058 1.085 1.030 1.060 9,416 -0.01(-0.93%)
Feb 22, 2023 1.090 1.100 1.070 1.070 4,154 -0.06(-5.31%)
Feb 21, 2023 1.060 1.140 1.060 1.130 17,364 +0.00(+0.00%)
Feb 17, 2023 1.120 1.130 1.070 1.130 2,394 -0.01(-0.88%)
Feb 16, 2023 1.110 1.170 1.110 1.140 5,965 +0.01(+0.88%)
Feb 15, 2023 1.160 1.160 1.100 1.130 7,677 +0.00(+0.00%)
Feb 14, 2023 1.060 1.130 1.023 1.130 21,196 +0.03(+2.79%)
Feb 13, 2023 1.100 1.175 1.040 1.099 21,726 -0.05(-4.41%)
Feb 10, 2023 1.170 1.210 1.120 1.150 17,104 -0.06(-4.96%)
Feb 09, 2023 1.390 1.640 0.9700 1.210 284,648 +0.06(+5.22%)
Feb 08, 2023 1.170 1.170 1.060 1.150 27,675 +0.03(+2.68%)
Feb 07, 2023 1.240 1.313 1.059 1.120 118,603 -0.14(-11.11%)
Feb 06, 2023 1.390 1.390 1.160 1.260 64,688 -0.17(-11.89%)
Feb 03, 2023 1.300 1.500 1.260 1.430 161,182 +0.13(+9.99%)
Feb 02, 2023 1.350 1.350 1.200 1.300 63,396 +0.04(+3.18%)
Feb 01, 2023 1.150 1.290 1.130 1.260 45,225 +0.09(+7.69%)
Jan 31, 2023 1.130 1.200 1.100 1.170 40,626 +0.04(+3.54%)
Jan 30, 2023 1.110 1.150 1.070 1.130 38,935 +0.01(+0.89%)
Jan 27, 2023 1.130 1.130 1.050 1.120 19,228 +0.02(+1.82%)
Jan 26, 2023 1.090 1.120 1.090 1.100 45,108 -0.02(-1.82%)
Jan 25, 2023 1.130 1.150 1.050 1.120 33,885 -0.03(-3.00%)
Jan 24, 2023 1.180 1.260 1.080 1.155 215,344 -0.00(-0.43%)
Jan 23, 2023 1.200 1.220 1.140 1.160 90,148 +0.02(+2.20%)
Jan 20, 2023 1.220 1.220 1.040 1.135 130,069 -0.04(-3.81%)
Jan 19, 2023 0.9940 1.190 0.9501 1.180 253,313 +0.18(+18.59%)
Jan 18, 2023 1.010 1.205 0.9700 0.9950 101,547 -0.05(-4.33%)
Jan 17, 2023 1.050 1.120 0.9580 1.040 82,911 +0.03(+2.97%)
Jan 13, 2023 0.8999 1.408 0.8900 1.010 1,046,267 +0.18(+20.97%)
Jan 12, 2023 0.9500 0.9500 0.8200 0.8349 41,386 -0.03(-3.48%)
Jan 11, 2023 0.9000 0.9000 0.8300 0.8650 24,954 -0.03(-3.70%)
Jan 10, 2023 0.8800 0.9000 0.8462 0.8982 22,768 +0.07(+8.18%)
Jan 09, 2023 0.8300 0.8900 0.8300 0.8303 46,157 +0.02(+2.54%)
Jan 06, 2023 0.8700 0.8999 0.7878 0.8097 58,886 -0.01(-1.40%)
Jan 05, 2023 0.8400 0.8401 0.8000 0.8212 7,171 -0.03(-3.39%)
Jan 04, 2023 0.8600 0.9100 0.8500 0.8500 2,673 -0.04(-3.95%)
Jan 03, 2023 0.9000 0.8999 0.8500 0.8850 5,768 -0.03(-2.75%)
Dec 30, 2022 0.9500 0.9500 0.8309 0.9100 27,021 -0.04(-4.21%)
Dec 29, 2022 0.8600 0.9500 0.8500 0.9500 23,013 +0.06(+6.77%)
Dec 28, 2022 0.8500 0.9001 0.8000 0.8898 32,308 +0.08(+9.85%)
Dec 27, 2022 0.8214 0.9999 0.8100 0.8100 15,961 -0.01(-1.22%)
Dec 23, 2022 0.8200 0.8500 0.8110 0.8200 9,356 +0.01(+1.23%)
Dec 22, 2022 0.8200 0.8350 0.8100 0.8100 3,175 -0.08(-8.73%)
Dec 21, 2022 0.8683 0.9100 0.8025 0.8875 19,692 +0.06(+7.32%)
Dec 20, 2022 0.8550 0.8851 0.7800 0.8270 43,586 +0.04(+4.68%)
Dec 19, 2022 0.9400 0.9600 0.7800 0.7900 30,787 -0.13(-14.13%)
Dec 16, 2022 0.9000 0.9700 0.8601 0.9200 34,374 +0.09(+10.83%)
Dec 15, 2022 1.000 1.020 0.8301 0.8301 58,329 -0.21(-20.18%)
Dec 14, 2022 1.110 1.153 0.9700 1.040 63,293 -0.06(-5.46%)
Dec 13, 2022 1.010 1.110 1.010 1.100 24,776 +0.02(+1.85%)
Dec 12, 2022 1.100 1.100 1.000 1.080 13,941 +0.00(+0.00%)
Dec 09, 2022 0.9901 1.080 0.9901 1.080 34,454 +0.07(+6.93%)
Dec 08, 2022 1.070 1.070 1.000 1.010 19,673 -0.06(-5.61%)
Dec 07, 2022 1.080 1.080 1.020 1.070 44,272 -0.03(-2.73%)
Dec 06, 2022 1.050 1.150 1.050 1.100 71,555 +0.04(+3.77%)
Dec 05, 2022 1.040 1.090 1.040 1.060 25,173 -0.07(-6.19%)
Dec 02, 2022 1.092 1.170 1.092 1.130 16,616 +0.03(+2.73%)
Dec 01, 2022 1.100 1.120 1.070 1.100 18,716 +0.01(+0.92%)
Nov 30, 2022 1.050 1.097 1.040 1.090 11,148 +0.05(+4.81%)
Nov 29, 2022 1.060 1.120 1.030 1.040 43,493 -0.10(-8.77%)
Nov 28, 2022 1.130 1.140 1.060 1.140 21,229 -0.01(-0.87%)
Nov 25, 2022 1.040 1.150 1.040 1.150 15,187 +0.00(+0.00%)
Nov 23, 2022 0.9550 1.160 0.9550 1.150 79,946 +0.14(+13.86%)
Nov 22, 2022 1.030 1.040 1.000 1.010 26,866 -0.06(-5.61%)
Nov 21, 2022 1.000 1.080 0.9900 1.070 31,713 +0.06(+5.42%)
Nov 18, 2022 1.080 1.080 1.010 1.015 12,462 -0.09(-7.73%)
Nov 17, 2022 1.030 1.170 1.020 1.100 25,729 +0.05(+4.76%)
Nov 16, 2022 1.130 1.130 1.010 1.050 54,783 -0.04(-3.67%)
Nov 15, 2022 1.130 1.130 1.040 1.090 76,809 -0.04(-3.54%)
Nov 14, 2022 1.170 1.280 1.100 1.130 47,771 -0.15(-11.72%)
Nov 11, 2022 1.260 1.350 1.260 1.280 44,091 +0.00(+0.00%)
Nov 10, 2022 1.260 1.400 1.140 1.280 136,631 +0.03(+2.40%)
Nov 09, 2022 1.600 1.680 1.180 1.250 157,296 -0.35(-21.88%)
Nov 08, 2022 1.610 1.650 1.530 1.600 112,308 -0.02(-1.23%)
Nov 07, 2022 1.570 1.660 1.460 1.620 74,027 -0.03(-1.93%)
Nov 04, 2022 1.720 1.721 1.550 1.652 94,821 -0.12(-6.62%)
Nov 03, 2022 1.600 1.790 1.410 1.769 127,307 +0.12(+7.21%)
Nov 02, 2022 1.750 1.750 1.310 1.650 338,956 -0.03(-1.79%)
Nov 01, 2022 1.580 1.970 1.580 1.680 821,813 -0.08(-4.55%)
Oct 31, 2022 1.630 1.850 1.550 1.760 1,231,623 -0.10(-5.38%)
Oct 28, 2022 1.820 1.890 1.410 1.860 12,837,623 +0.35(+23.18%)
Oct 27, 2022 1.110 2.390 1.060 1.510 26,332,464 +0.54(+55.67%)
Oct 26, 2022 0.8705 0.9700 0.8085 0.9700 6,775 -0.01(-0.92%)
Oct 25, 2022 0.8450 1.030 0.8450 0.9790 15,160 +0.05(+5.27%)
Oct 24, 2022 0.9300 0.9500 0.9000 0.9300 4,134 -0.01(-1.06%)
Oct 21, 2022 0.9300 0.9880 0.9300 0.9400 2,794 +0.01(+1.02%)
Oct 20, 2022 0.9405 0.9405 0.9300 0.9305 2,960 -0.12(-11.38%)
Oct 19, 2022 1.050 1.050 0.9300 1.050 6,402 +0.03(+2.94%)
Oct 18, 2022 0.9800 1.070 0.9700 1.020 5,823 -0.01(-0.97%)
Oct 17, 2022 0.9200 1.140 0.9200 1.030 16,365 +0.11(+11.96%)
Oct 14, 2022 0.9381 1.010 0.9200 0.9200 5,365 +0.00(+0.00%)
Oct 13, 2022 0.9200 0.9700 0.9200 0.9200 6,225 -0.05(-5.15%)
Oct 12, 2022 0.9250 1.010 0.9250 0.9700 6,753 -0.06(-6.28%)
Oct 11, 2022 1.010 1.090 0.9800 1.035 3,986 -0.02(-1.43%)
Oct 10, 2022 1.070 1.150 0.9800 1.050 19,207 -0.03(-2.78%)
Oct 07, 2022 1.089 1.089 1.030 1.080 3,647 +0.01(+0.93%)
Oct 06, 2022 1.190 1.220 0.9021 1.070 62,945 -0.12(-10.08%)
Oct 05, 2022 1.180 1.250 1.120 1.190 2,485 -0.04(-3.25%)
Oct 04, 2022 1.200 1.350 1.070 1.230 8,684 +0.09(+7.73%)
Oct 03, 2022 0.9500 1.280 0.9500 1.142 74,186 -0.02(-1.58%)
Sep 30, 2022 1.140 1.200 1.140 1.160 3,941 -0.04(-3.33%)
Sep 29, 2022 1.170 1.315 1.130 1.200 5,695 -0.00(-0.01%)
Sep 28, 2022 1.200 1.250 1.110 1.200 16,953 +0.12(+10.69%)
Sep 27, 2022 1.110 1.120 0.9900 1.084 38,784 -0.09(-7.92%)
Sep 26, 2022 1.060 1.220 1.060 1.177 78,656 -0.05(-4.28%)
Sep 23, 2022 1.450 1.450 1.200 1.230 23,125 -0.17(-12.14%)
Sep 22, 2022 1.510 1.510 1.350 1.400 16,758 -0.03(-2.10%)
Sep 21, 2022 1.620 1.620 1.380 1.430 7,257 -0.02(-1.38%)
Sep 20, 2022 1.760 1.760 1.410 1.450 18,074 -0.05(-3.33%)
Sep 19, 2022 1.700 1.700 1.410 1.500 30,180 -0.16(-9.64%)
Sep 16, 2022 1.680 1.680 1.589 1.660 16,909 +0.03(+1.84%)
Sep 15, 2022 1.762 1.810 1.625 1.630 24,101 -0.18(-9.94%)
Sep 14, 2022 1.980 1.978 1.750 1.810 32,000 -0.11(-5.97%)
Sep 13, 2022 1.770 1.980 1.770 1.925 3,044 -0.01(-0.77%)
Sep 12, 2022 2.070 2.276 1.880 1.940 15,134 -0.05(-2.51%)
Sep 09, 2022 1.890 2.170 1.890 1.990 27,251 +0.23(+13.07%)
Sep 08, 2022 1.826 1.826 1.750 1.760 4,562 +0.00(+0.00%)
Sep 07, 2022 1.595 1.768 1.595 1.760 5,979 +0.02(+1.15%)
Sep 06, 2022 1.610 1.820 1.500 1.740 13,191 -0.06(-3.33%)
Sep 02, 2022 1.640 2.060 1.630 1.800 23,912 +0.18(+11.11%)
Sep 01, 2022 1.630 1.810 1.600 1.620 20,056 -0.14(-7.95%)
Aug 31, 2022 2.080 2.080 1.760 1.760 28,556 -0.07(-3.83%)
Aug 30, 2022 1.880 2.000 1.750 1.830 32,363 -0.06(-3.17%)
Aug 29, 2022 1.910 2.070 1.890 1.890 14,151 -0.06(-3.08%)
Aug 26, 2022 2.130 2.200 1.950 1.950 26,276 -0.21(-9.72%)
Aug 25, 2022 2.360 2.359 2.160 2.160 56,364 -0.04(-1.82%)
Aug 24, 2022 2.400 2.458 2.200 2.200 32,920 -0.23(-9.47%)
Aug 23, 2022 2.550 2.560 2.401 2.430 20,128 -0.02(-0.82%)
Aug 22, 2022 2.630 2.640 2.430 2.450 13,102 -0.17(-6.49%)
Aug 19, 2022 2.460 2.635 2.420 2.620 23,729 +0.19(+7.82%)
Aug 18, 2022 2.680 2.680 2.430 2.430 23,603 -0.27(-10.00%)
Aug 17, 2022 2.560 2.720 2.428 2.700 22,939 +0.05(+1.89%)
Aug 16, 2022 2.650 2.750 2.620 2.650 19,604 -0.04(-1.49%)
Aug 15, 2022 2.500 2.780 2.500 2.690 13,929 +0.27(+11.16%)
Aug 12, 2022 2.490 2.490 2.380 2.420 14,861 +0.02(+0.79%)
Aug 11, 2022 2.190 2.470 2.180 2.401 86,437 +0.13(+5.77%)
Aug 10, 2022 2.340 2.400 2.260 2.270 17,720 -0.03(-1.30%)
Aug 09, 2022 2.410 2.540 2.300 2.300 28,468 -0.18(-7.26%)
Aug 08, 2022 2.560 2.710 2.465 2.480 53,097 -0.16(-6.06%)
Aug 05, 2022 2.770 2.780 2.540 2.640 43,126 -0.19(-6.71%)
Aug 04, 2022 2.900 2.900 2.800 2.830 59,692 +0.00(+0.00%)
Aug 03, 2022 2.850 2.920 2.830 2.830 19,776 -0.06(-2.08%)
Aug 02, 2022 2.850 2.985 2.772 2.890 34,927 -0.05(-1.70%)
Aug 01, 2022 2.920 3.040 2.690 2.940 28,821 -0.06(-2.00%)
Jul 29, 2022 3.090 3.090 2.800 3.000 51,104 -0.10(-3.23%)
Jul 28, 2022 2.910 3.140 2.910 3.100 65,812 +0.17(+5.80%)
Jul 27, 2022 2.830 3.160 2.790 2.930 113,344 +0.14(+5.02%)
Jul 26, 2022 2.790 2.900 2.670 2.790 77,088 -0.05(-1.76%)
Jul 25, 2022 2.890 2.950 2.810 2.840 75,088 -0.04(-1.39%)
Jul 22, 2022 2.960 2.986 2.800 2.880 28,096 -0.03(-1.03%)
Jul 21, 2022 2.790 2.990 2.755 2.910 160,490 +0.12(+4.30%)
Jul 20, 2022 2.760 2.960 2.760 2.790 179,708 -0.05(-1.76%)
Jul 19, 2022 2.890 2.950 2.650 2.840 68,109 -0.01(-0.35%)
Jul 18, 2022 2.900 3.000 2.710 2.850 153,157 -0.08(-2.73%)
Jul 15, 2022 2.860 2.977 2.860 2.930 36,878 +0.01(+0.34%)
Jul 14, 2022 2.970 2.980 2.870 2.920 55,119 -0.02(-0.68%)
Jul 13, 2022 2.870 3.040 2.730 2.940 82,387 +0.16(+5.76%)
Jul 12, 2022 2.820 2.895 2.530 2.780 142,469 -0.13(-4.47%)
Jul 11, 2022 2.860 2.990 2.690 2.910 79,354 -0.04(-1.30%)
Jul 08, 2022 2.770 3.080 2.590 2.948 200,091 -0.00(-0.06%)
Jul 07, 2022 2.750 2.950 2.680 2.950 266,987 +0.28(+10.49%)
Jul 06, 2022 2.500 2.940 2.370 2.670 407,695 +0.17(+6.80%)
Jul 05, 2022 2.560 2.600 2.430 2.500 119,864 -0.02(-0.79%)
Jul 01, 2022 2.320 2.560 2.314 2.520 117,018 +0.15(+6.33%)
Jun 30, 2022 2.150 2.680 2.150 2.370 490,953 +0.18(+8.22%)
Jun 29, 2022 2.460 2.580 2.190 2.190 191,553 -0.29(-11.69%)
Jun 28, 2022 2.460 2.638 2.410 2.480 262,175 +0.02(+0.81%)
Jun 27, 2022 2.370 2.499 2.250 2.460 320,275 +0.03(+1.23%)
Jun 24, 2022 2.220 2.535 2.190 2.430 325,030 +0.10(+4.29%)
Jun 23, 2022 2.010 2.440 2.000 2.330 448,667 +0.29(+14.22%)
Jun 22, 2022 1.780 2.050 1.780 2.040 373,580 +0.23(+12.71%)
Jun 21, 2022 1.700 1.850 1.631 1.810 250,081 +0.13(+7.74%)
Jun 17, 2022 1.450 1.750 1.440 1.680 364,001 +0.12(+7.69%)
Jun 16, 2022 2.250 2.300 1.500 1.560 1,961,202 -0.09(-5.45%)
Jun 15, 2022 1.670 1.739 1.530 1.650 476,895 -0.14(-7.82%)
Jun 14, 2022 2.010 2.110 1.640 1.790 729,299 -0.38(-17.51%)
Jun 13, 2022 2.480 2.930 2.120 2.170 6,308,595 -0.16(-6.87%)
Jun 10, 2022 2.260 2.560 2.200 2.330 2,750,443 +0.00(+0.00%)
Jun 09, 2022 1.860 2.440 1.850 2.330 7,380,236 +0.14(+6.39%)
Jun 08, 2022 1.190 3.200 1.170 2.190 119,009,176 +1.17(+114.71%)
Jun 07, 2022 1.040 1.070 1.020 1.020 35,897 -0.05(-4.67%)
Jun 06, 2022 1.090 1.180 1.020 1.070 122,821 -0.02(-1.83%)
Jun 03, 2022 1.130 1.210 1.070 1.090 45,127 -0.07(-6.03%)
Jun 02, 2022 1.200 1.228 1.000 1.160 45,476 -0.08(-6.45%)
Jun 01, 2022 1.270 1.270 1.186 1.240 29,349 +0.02(+1.64%)
May 31, 2022 1.180 1.220 1.120 1.220 38,676 +0.08(+7.02%)
May 27, 2022 1.100 1.150 1.080 1.140 37,154 +0.04(+3.64%)
May 26, 2022 1.110 1.150 1.050 1.100 31,957 +0.01(+0.92%)
May 25, 2022 0.9800 1.100 0.9800 1.090 58,447 +0.14(+14.14%)
May 24, 2022 0.9801 1.050 0.9520 0.9550 19,280 -0.05(-4.50%)
May 23, 2022 1.040 1.050 0.9900 1.000 37,899 -0.05(-4.76%)
May 20, 2022 1.110 1.120 0.9363 1.050 113,413 -0.05(-4.51%)
May 19, 2022 1.100 1.140 1.020 1.100 60,449 +0.03(+2.77%)
May 18, 2022 1.160 1.229 1.050 1.070 46,144 -0.13(-10.83%)
May 17, 2022 1.190 1.340 1.100 1.200 93,771 -0.02(-1.64%)
May 16, 2022 1.270 1.360 1.220 1.220 34,229 -0.07(-5.43%)
May 13, 2022 1.320 1.333 1.220 1.290 56,586 +0.03(+2.38%)
May 12, 2022 1.250 1.358 1.217 1.260 43,311 -0.02(-1.56%)
May 11, 2022 1.350 1.560 1.280 1.280 45,917 -0.08(-5.88%)
May 10, 2022 1.530 1.590 1.320 1.360 49,715 -0.17(-11.11%)
May 09, 2022 1.662 1.782 1.530 1.530 92,367 -0.24(-13.56%)
May 06, 2022 1.670 1.770 1.600 1.770 33,399 +0.10(+5.99%)
May 05, 2022 1.670 1.691 1.610 1.670 15,710 -0.02(-1.18%)
May 04, 2022 1.680 1.766 1.590 1.690 153,784 -0.01(-0.59%)
May 03, 2022 1.620 1.730 1.614 1.700 39,383 +0.06(+3.66%)
May 02, 2022 1.670 1.710 1.550 1.640 45,394 -0.05(-2.96%)
Apr 29, 2022 1.730 1.790 1.690 1.690 41,452 -0.09(-5.06%)
Apr 28, 2022 2.000 2.000 1.675 1.780 112,485 -0.21(-10.55%)
Apr 27, 2022 1.950 2.070 1.910 1.990 110,467 +0.00(+0.00%)
Apr 26, 2022 2.160 2.200 1.900 1.990 104,244 -0.21(-9.55%)
Apr 25, 2022 2.010 2.240 2.010 2.200 65,287 +0.13(+6.28%)
Apr 22, 2022 1.950 2.150 1.902 2.070 215,142 +0.22(+11.89%)
Apr 21, 2022 2.230 2.355 1.840 1.850 159,347 -0.54(-22.59%)
Apr 20, 2022 2.240 2.540 2.210 2.390 493,506 +0.18(+8.14%)
Apr 19, 2022 2.360 2.380 2.120 2.210 55,157 -0.11(-4.74%)
Apr 18, 2022 2.430 2.440 2.225 2.320 60,622 -0.13(-5.31%)
Apr 14, 2022 2.360 2.450 2.270 2.450 57,699 +0.06(+2.51%)
Apr 13, 2022 2.290 2.438 2.290 2.390 27,043 +0.07(+3.02%)
Apr 12, 2022 2.430 2.430 2.270 2.320 87,040 -0.16(-6.45%)
Apr 11, 2022 2.560 2.680 2.310 2.480 110,286 +0.01(+0.40%)
Apr 08, 2022 2.800 2.910 2.410 2.470 220,700 -0.36(-12.72%)
Apr 07, 2022 3.220 3.345 2.750 2.830 396,781 -0.39(-12.11%)
Apr 06, 2022 3.670 3.750 3.100 3.220 889,987 -0.60(-15.82%)
Apr 05, 2022 3.410 3.830 3.183 3.825 771,326 +0.47(+13.84%)
Apr 04, 2022 3.430 3.500 3.210 3.360 272,974 -0.13(-3.72%)
Apr 01, 2022 2.920 3.540 2.880 3.490 1,312,724 +0.61(+21.19%)
Mar 31, 2022 2.820 2.940 2.760 2.880 267,312 +0.07(+2.48%)
Mar 30, 2022 2.760 3.200 2.650 2.810 1,623,267 +0.08(+2.93%)
Mar 29, 2022 2.760 2.820 2.610 2.730 105,553 +0.11(+4.20%)
Mar 28, 2022 2.680 2.774 2.500 2.620 126,995 -0.10(-3.68%)
Mar 25, 2022 2.820 2.910 2.550 2.720 143,374 -0.14(-4.90%)
Mar 24, 2022 2.960 3.030 2.770 2.860 128,148 -0.08(-2.72%)
Mar 23, 2022 3.010 3.160 2.840 2.940 294,019 -0.14(-4.55%)
Mar 22, 2022 3.060 3.370 3.010 3.080 508,721 -0.04(-1.28%)
Mar 21, 2022 2.710 3.200 2.540 3.120 538,456 +0.40(+14.71%)
Mar 18, 2022 2.540 2.820 2.520 2.720 432,924 +0.14(+5.43%)
Mar 17, 2022 2.330 2.670 2.303 2.580 203,099 +0.23(+9.79%)
Mar 16, 2022 2.180 2.410 2.158 2.350 285,532 +0.18(+8.29%)
Mar 15, 2022 2.220 2.220 2.060 2.170 139,493 -0.05(-2.25%)
Mar 14, 2022 2.300 2.390 2.030 2.220 173,073 -0.18(-7.50%)
Mar 11, 2022 2.440 2.460 2.300 2.400 157,321 -0.10(-4.00%)
Mar 10, 2022 2.530 2.680 2.300 2.500 1,799,148 +0.03(+1.21%)
Mar 09, 2022 2.020 2.520 2.020 2.470 581,891 +0.47(+23.50%)
Mar 08, 2022 2.150 2.170 1.940 2.000 324,221 -0.24(-10.71%)
Mar 07, 2022 2.150 2.240 2.110 2.240 200,397 -0.08(-3.32%)
Mar 04, 2022 2.410 2.520 2.230 2.317 152,851 -0.23(-9.14%)
Mar 03, 2022 2.300 2.930 2.300 2.550 1,058,169 +0.27(+11.84%)
Mar 02, 2022 2.370 2.380 2.220 2.280 117,789 -0.06(-2.56%)
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.