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

Beam Global (NQ: BEEM )

6.540 +0.110 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 13.82 15.21 13.82 14.51 264,763 +0.82(+5.99%)
Feb 25, 2022 14.07 13.85 13.50 13.69 179,476 +0.10(+0.74%)
Feb 24, 2022 10.74 13.72 10.50 13.59 310,367 +1.88(+16.05%)
Feb 23, 2022 12.41 13.07 11.64 11.71 257,066 -0.61(-4.95%)
Feb 22, 2022 12.96 13.25 12.12 12.32 225,005 -1.15(-8.54%)
Feb 18, 2022 13.47 0 -1.06(-7.30%)
Feb 17, 2022 15.26 15.93 14.08 14.53 368,038 -0.74(-4.85%)
Feb 16, 2022 14.89 15.80 14.70 15.27 195,336 +0.21(+1.39%)
Feb 15, 2022 13.88 15.19 13.82 15.06 223,637 +1.57(+11.64%)
Feb 14, 2022 13.08 13.89 12.96 13.49 211,988 +0.28(+2.12%)
Feb 11, 2022 14.10 14.59 12.87 13.21 302,554 -0.80(-5.71%)
Feb 10, 2022 13.26 14.86 13.12 14.01 445,409 +0.42(+3.09%)
Feb 09, 2022 13.50 13.77 13.12 13.59 236,158 +0.73(+5.68%)
Feb 08, 2022 12.23 12.94 12.10 12.86 180,236 +0.66(+5.41%)
Feb 07, 2022 12.43 13.25 12.08 12.20 228,523 -0.28(-2.24%)
Feb 04, 2022 11.65 12.83 11.40 12.48 263,064 +0.89(+7.68%)
Feb 03, 2022 12.00 11.33 11.59 307,412 -0.97(-7.72%)
Feb 02, 2022 13.70 13.70 12.31 12.56 307,184 -0.93(-6.89%)
Feb 01, 2022 14.05 14.19 12.84 13.49 433,457 +0.31(+2.35%)
Jan 31, 2022 11.20 13.29 13.18 434,090 +2.17(+19.71%)
Jan 28, 2022 10.75 11.03 10.19 11.01 262,607 +0.19(+1.76%)
Jan 27, 2022 11.89 12.06 10.79 10.82 267,287 -0.89(-7.60%)
Jan 26, 2022 12.63 12.94 11.56 11.71 326,533 -0.55(-4.49%)
Jan 25, 2022 11.86 12.59 11.44 12.26 248,300 -0.28(-2.23%)
Jan 24, 2022 11.08 12.63 10.60 12.54 627,308 +0.56(+4.67%)
Jan 21, 2022 12.39 12.76 11.83 11.98 403,313 -0.63(-5.00%)
Jan 20, 2022 13.61 13.92 12.59 12.61 302,293 -0.63(-4.76%)
Jan 19, 2022 14.20 14.53 13.16 13.24 409,053 -1.04(-7.28%)
Jan 18, 2022 14.00 15.34 13.63 14.28 425,973 -0.07(-0.49%)
Jan 14, 2022 14.35 0 -0.49(-3.30%)
Jan 13, 2022 15.41 15.76 14.72 14.84 357,736 -0.57(-3.70%)
Jan 12, 2022 15.99 16.25 15.38 15.41 495,640 -0.12(-0.77%)
Jan 11, 2022 15.98 16.73 15.45 15.53 509,041 -0.22(-1.40%)
Jan 10, 2022 15.51 16.15 15.16 15.75 407,731 -0.44(-2.72%)
Jan 07, 2022 16.67 17.29 15.85 16.19 375,986 -0.48(-2.88%)
Jan 06, 2022 17.62 18.38 16.50 16.67 506,594 -0.56(-3.25%)
Jan 05, 2022 19.56 19.62 16.99 17.23 515,987 -2.32(-11.87%)
Jan 04, 2022 20.31 20.36 18.65 19.55 269,912 -0.62(-3.07%)
Jan 03, 2022 19.10 20.78 18.54 20.17 406,202 +1.57(+8.44%)
Dec 31, 2021 19.97 20.58 18.58 18.60 386,576 -1.45(-7.23%)
Dec 30, 2021 18.83 20.26 18.60 20.05 1,284,507 +1.16(+6.14%)
Dec 29, 2021 19.31 19.42 18.28 18.89 491,906 -0.62(-3.18%)
Dec 28, 2021 20.72 20.86 19.20 19.51 566,590 -1.55(-7.36%)
Dec 27, 2021 21.81 21.84 20.80 21.06 364,901 -0.84(-3.84%)
Dec 23, 2021 21.46 22.10 20.80 21.90 581,702 +0.92(+4.39%)
Dec 22, 2021 20.08 21.86 19.61 20.98 688,879 +0.83(+4.12%)
Dec 21, 2021 20.87 21.18 19.90 20.15 394,363 +0.12(+0.60%)
Dec 20, 2021 20.59 21.25 19.60 20.03 454,276 -1.75(-8.03%)
Dec 17, 2021 20.36 21.95 19.66 21.78 671,293 +0.98(+4.71%)
Dec 16, 2021 23.20 23.28 20.33 20.80 243,106 -1.41(-6.35%)
Dec 15, 2021 21.79 22.50 20.16 22.21 344,303 +0.19(+0.86%)
Dec 14, 2021 22.10 22.51 21.50 22.02 256,514 -0.63(-2.78%)
Dec 13, 2021 22.79 23.85 22.41 22.65 185,144 -0.60(-2.58%)
Dec 10, 2021 24.02 24.39 22.80 23.25 154,182 -0.40(-1.69%)
Dec 09, 2021 25.15 25.74 23.13 23.65 154,011 -1.77(-6.96%)
Dec 08, 2021 25.79 25.94 24.91 25.42 140,954 -0.18(-0.70%)
Dec 07, 2021 24.11 25.82 24.11 25.60 304,698 +2.03(+8.61%)
Dec 06, 2021 22.03 24.66 21.00 23.57 315,924 +1.72(+7.87%)
Dec 03, 2021 24.33 24.50 21.45 21.85 368,404 -2.34(-9.67%)
Dec 02, 2021 24.21 24.75 23.51 24.19 234,811 +0.22(+0.92%)
Dec 01, 2021 27.54 27.54 23.85 23.97 326,722 -2.57(-9.68%)
Nov 30, 2021 26.25 27.47 25.33 26.54 203,929 -0.09(-0.34%)
Nov 29, 2021 27.48 27.53 25.42 26.63 201,615 -0.12(-0.45%)
Nov 26, 2021 26.81 27.29 25.92 26.75 155,274 -1.05(-3.78%)
Nov 24, 2021 27.88 28.20 26.86 27.80 122,310 -0.28(-1.00%)
Nov 23, 2021 28.34 29.46 27.00 28.08 208,283 -0.26(-0.92%)
Nov 22, 2021 29.40 30.96 27.86 28.34 233,709 -0.85(-2.91%)
Nov 19, 2021 27.90 29.78 27.85 29.19 264,382 +1.08(+3.84%)
Nov 18, 2021 30.82 28.43 27.82 28.11 388,580 -2.10(-6.95%)
Nov 17, 2021 31.55 32.29 30.20 30.21 218,354 -1.57(-4.94%)
Nov 16, 2021 33.95 33.95 30.81 31.78 343,387 -2.30(-6.75%)
Nov 15, 2021 33.40 34.51 32.57 34.08 327,743 +1.14(+3.46%)
Nov 12, 2021 33.50 35.49 31.50 32.94 516,031 -1.02(-3.00%)
Nov 11, 2021 35.01 35.78 33.18 33.96 379,054 -0.12(-0.35%)
Nov 10, 2021 34.69 34.08 424,592 -2.11(-5.83%)
Nov 09, 2021 39.25 39.26 34.67 36.19 511,141 -2.82(-7.23%)
Nov 08, 2021 36.27 39.39 34.96 39.01 1,150,881 +5.38(+16.00%)
Nov 05, 2021 35.68 35.70 33.10 33.63 181,326 -1.58(-4.49%)
Nov 04, 2021 35.07 36.95 34.56 35.21 245,089 +0.38(+1.09%)
Nov 03, 2021 33.69 35.80 33.22 34.83 233,129 +0.75(+2.20%)
Nov 02, 2021 34.74 34.77 31.91 34.08 220,826 -0.66(-1.90%)
Nov 01, 2021 32.00 34.87 32.72 34.74 308,791 +3.24(+10.29%)
Oct 29, 2021 31.83 32.30 31.02 31.50 207,000 -0.66(-2.05%)
Oct 28, 2021 27.90 32.30 27.90 32.16 547,678 +4.47(+16.14%)
Oct 27, 2021 29.67 30.50 27.61 27.69 310,398 -1.39(-4.78%)
Oct 26, 2021 28.89 29.08 187,609 +0.10(+0.35%)
Oct 25, 2021 27.85 29.19 26.80 28.98 158,341 +1.43(+5.19%)
Oct 22, 2021 28.69 28.69 27.33 27.55 149,533 -1.36(-4.70%)
Oct 21, 2021 29.15 29.95 28.71 28.91 97,969 -0.41(-1.40%)
Oct 20, 2021 28.75 29.53 28.00 29.32 107,256 +0.42(+1.45%)
Oct 19, 2021 29.04 29.75 28.52 28.90 118,687 +0.18(+0.63%)
Oct 18, 2021 28.82 29.48 28.00 28.72 156,618 -0.03(-0.10%)
Oct 15, 2021 31.18 31.20 28.63 28.75 174,963 -2.14(-6.93%)
Oct 14, 2021 31.00 31.46 29.55 30.89 199,248 +0.19(+0.62%)
Oct 13, 2021 28.85 31.00 28.71 30.70 246,570 +1.85(+6.41%)
Oct 12, 2021 27.41 29.63 26.86 28.85 299,578 +2.34(+8.83%)
Oct 11, 2021 25.89 26.97 25.81 26.51 116,370 +0.56(+2.16%)
Oct 08, 2021 26.33 26.80 25.65 25.95 93,393 -0.45(-1.70%)
Oct 07, 2021 26.85 27.00 26.17 26.40 107,400 +0.72(+2.80%)
Oct 06, 2021 25.72 26.52 25.50 25.68 119,463 -0.64(-2.43%)
Oct 05, 2021 26.73 27.66 25.93 26.32 135,928 -0.48(-1.79%)
Oct 04, 2021 28.19 28.19 26.56 26.80 158,695 -1.44(-5.10%)
Oct 01, 2021 27.45 28.40 26.35 28.24 173,047 +0.87(+3.18%)
Sep 30, 2021 27.50 28.17 27.06 27.37 139,653 -0.15(-0.55%)
Sep 29, 2021 29.03 29.80 27.48 27.52 423,858 -1.26(-4.38%)
Sep 28, 2021 29.41 29.75 28.53 28.78 136,648 -1.21(-4.03%)
Sep 27, 2021 28.43 31.21 28.11 29.99 205,747 +1.58(+5.56%)
Sep 24, 2021 30.16 30.16 28.36 28.41 119,849 -2.03(-6.67%)
Sep 23, 2021 29.47 30.63 29.05 30.44 156,567 +1.08(+3.68%)
Sep 22, 2021 29.21 30.43 28.51 29.36 174,202 +0.40(+1.38%)
Sep 21, 2021 27.70 29.31 27.55 28.96 166,593 +1.43(+5.19%)
Sep 20, 2021 28.87 28.99 27.06 27.53 223,123 -2.63(-8.72%)
Sep 17, 2021 28.67 30.29 28.67 30.16 500,668 +1.43(+4.98%)
Sep 16, 2021 29.16 30.17 28.29 28.73 155,167 -0.74(-2.51%)
Sep 15, 2021 28.16 29.59 27.05 29.47 162,754 +1.39(+4.95%)
Sep 14, 2021 28.21 28.95 27.61 28.08 116,446 -0.13(-0.46%)
Sep 13, 2021 27.33 29.00 26.50 28.21 146,042 +0.96(+3.52%)
Sep 10, 2021 28.40 28.75 27.20 27.25 122,768 -0.72(-2.57%)
Sep 09, 2021 27.66 28.74 26.90 27.97 157,241 +0.21(+0.76%)
Sep 08, 2021 29.16 29.28 26.82 27.76 212,027 -1.68(-5.71%)
Sep 07, 2021 29.50 30.30 28.52 29.44 114,591 -0.08(-0.27%)
Sep 03, 2021 30.12 30.54 28.75 29.52 117,875 -0.60(-1.99%)
Sep 02, 2021 30.22 31.52 29.58 30.12 178,503 +0.68(+2.31%)
Sep 01, 2021 31.00 31.02 29.27 29.44 150,077 -1.70(-5.46%)
Aug 31, 2021 29.08 31.55 28.60 31.14 246,483 +2.42(+8.43%)
Aug 30, 2021 28.96 29.20 27.65 28.72 117,858 +0.02(+0.07%)
Aug 27, 2021 27.35 28.85 27.35 28.70 152,445 +1.34(+4.90%)
Aug 26, 2021 28.03 29.89 27.05 27.36 181,504 -0.58(-2.08%)
Aug 25, 2021 28.34 29.45 27.90 27.94 116,399 -0.34(-1.20%)
Aug 24, 2021 27.20 28.37 27.20 28.28 95,170 +1.07(+3.93%)
Aug 23, 2021 25.50 27.59 25.50 27.21 173,612 +1.79(+7.04%)
Aug 20, 2021 25.44 26.19 25.29 25.42 229,777 -0.03(-0.12%)
Aug 19, 2021 28.00 28.61 25.22 25.45 288,999 -3.26(-11.35%)
Aug 18, 2021 28.33 29.48 27.28 28.71 168,576 +0.68(+2.43%)
Aug 17, 2021 28.25 28.93 27.69 28.03 201,545 -0.93(-3.21%)
Aug 16, 2021 30.80 30.90 28.63 28.96 174,914 -2.34(-7.48%)
Aug 13, 2021 29.56 31.55 29.00 31.30 178,619 +0.01(+0.03%)
Aug 12, 2021 30.85 31.41 29.54 31.29 208,606 +0.57(+1.86%)
Aug 11, 2021 33.80 34.16 30.57 30.72 353,842 -2.46(-7.41%)
Aug 10, 2021 30.85 33.40 30.26 33.18 575,309 +2.52(+8.22%)
Aug 09, 2021 29.23 30.99 29.03 30.66 159,385 +1.19(+4.04%)
Aug 06, 2021 29.30 29.79 28.63 29.47 94,220 +0.53(+1.83%)
Aug 05, 2021 28.85 29.39 28.24 28.94 123,871 +0.62(+2.19%)
Aug 04, 2021 28.72 29.82 28.00 28.32 181,446 -0.82(-2.81%)
Aug 03, 2021 30.12 30.48 28.15 29.14 160,006 -0.61(-2.05%)
Aug 02, 2021 30.84 31.41 29.74 29.75 192,984 -0.82(-2.68%)
Jul 30, 2021 30.24 31.55 29.97 30.57 146,869 +0.28(+0.92%)
Jul 29, 2021 31.33 31.84 30.02 30.29 123,934 -0.82(-2.64%)
Jul 28, 2021 29.31 31.49 29.01 31.11 279,778 +2.06(+7.09%)
Jul 27, 2021 29.52 29.70 27.60 29.05 218,560 -0.70(-2.35%)
Jul 26, 2021 29.05 30.58 28.88 29.75 202,703 +0.50(+1.71%)
Jul 23, 2021 30.48 30.48 29.05 29.25 155,805 -1.22(-4.00%)
Jul 22, 2021 32.63 32.65 30.20 30.47 155,895 -2.16(-6.62%)
Jul 21, 2021 30.28 32.85 30.01 32.63 181,485 +2.67(+8.91%)
Jul 20, 2021 29.60 30.48 27.92 29.96 232,912 +0.66(+2.25%)
Jul 19, 2021 28.26 29.62 27.26 29.30 306,799 +0.22(+0.76%)
Jul 16, 2021 30.15 30.38 28.67 29.08 325,969 -0.39(-1.32%)
Jul 15, 2021 29.57 30.97 28.52 29.47 261,483 -0.50(-1.67%)
Jul 14, 2021 32.49 32.50 29.86 29.97 267,475 -2.52(-7.76%)
Jul 13, 2021 33.70 33.70 32.23 32.49 161,384 -1.51(-4.44%)
Jul 12, 2021 34.40 35.08 31.96 34.00 225,091 +0.28(+0.83%)
Jul 09, 2021 32.14 33.73 31.18 33.72 252,752 +2.12(+6.71%)
Jul 08, 2021 29.89 32.32 29.70 31.60 406,032 -0.98(-3.01%)
Jul 07, 2021 34.29 34.73 31.55 32.58 411,698 -2.16(-6.22%)
Jul 06, 2021 34.81 35.71 32.60 34.74 309,213 +0.38(+1.11%)
Jul 02, 2021 36.00 37.01 33.46 34.36 259,522 -1.07(-3.02%)
Jul 01, 2021 38.04 38.80 34.56 35.43 460,096 -2.88(-7.52%)
Jun 30, 2021 40.64 40.89 37.79 38.31 340,072 -2.33(-5.73%)
Jun 29, 2021 39.48 41.05 38.80 40.64 457,074 +1.91(+4.93%)
Jun 28, 2021 37.97 39.90 37.71 38.73 267,259 +0.76(+2.00%)
Jun 25, 2021 37.92 39.48 37.30 37.97 1,325,785 +0.14(+0.37%)
Jun 24, 2021 40.13 40.47 37.12 37.83 441,070 -1.61(-4.08%)
Jun 23, 2021 36.12 40.47 35.96 39.44 550,019 +3.32(+9.19%)
Jun 22, 2021 33.89 36.12 33.50 36.12 281,027 +2.38(+7.05%)
Jun 21, 2021 35.97 35.97 32.93 33.74 402,293 -1.82(-5.12%)
Jun 18, 2021 35.50 36.18 34.35 35.56 480,993 -0.14(-0.39%)
Jun 17, 2021 35.72 37.59 35.50 35.70 377,945 -0.15(-0.42%)
Jun 16, 2021 34.08 37.74 34.00 35.85 364,913 +1.35(+3.91%)
Jun 15, 2021 37.70 37.80 34.25 34.50 396,403 -3.31(-8.75%)
Jun 14, 2021 35.17 38.11 35.01 37.81 326,783 +3.07(+8.84%)
Jun 11, 2021 34.14 35.18 33.55 34.74 147,104 +1.07(+3.18%)
Jun 10, 2021 35.66 36.00 32.75 33.67 322,078 -2.10(-5.87%)
Jun 09, 2021 35.00 37.00 35.00 35.77 239,357 +1.01(+2.91%)
Jun 08, 2021 36.65 37.90 34.01 34.76 392,108 -1.15(-3.20%)
Jun 07, 2021 31.91 36.78 31.64 35.91 470,544 +4.32(+13.68%)
Jun 04, 2021 31.34 32.45 30.98 31.59 199,208 +0.49(+1.58%)
Jun 03, 2021 30.89 32.24 29.20 31.10 278,566 +0.02(+0.06%)
Jun 02, 2021 31.00 31.08 29.60 31.08 220,922 +0.31(+1.01%)
Jun 01, 2021 29.89 30.94 29.25 30.77 224,161 +1.58(+5.41%)
May 28, 2021 29.50 31.13 28.84 29.19 315,880 +0.04(+0.14%)
May 27, 2021 29.50 29.70 27.64 29.15 321,282 +0.19(+0.66%)
May 26, 2021 25.40 29.53 25.20 28.96 441,413 +4.00(+16.03%)
May 25, 2021 24.99 25.44 23.75 24.96 321,668 +0.07(+0.28%)
May 24, 2021 25.93 26.28 24.30 24.89 280,294 -0.58(-2.28%)
May 21, 2021 26.44 26.44 24.73 25.47 211,720 -0.04(-0.16%)
May 20, 2021 25.50 26.31 24.37 25.51 405,686 +1.50(+6.25%)
May 19, 2021 23.46 24.32 23.03 24.01 202,066 -0.62(-2.52%)
May 18, 2021 23.25 25.61 22.72 24.63 299,467 +1.53(+6.62%)
May 17, 2021 23.77 24.00 22.06 23.10 355,644 -0.87(-3.63%)
May 14, 2021 21.78 24.47 21.71 23.97 391,943 +2.49(+11.59%)
May 13, 2021 22.98 23.75 20.68 21.48 733,462 -2.77(-11.42%)
May 12, 2021 24.53 26.09 24.16 24.25 303,250 -1.36(-5.31%)
May 11, 2021 23.25 26.33 23.14 25.61 607,406 -0.69(-2.62%)
May 10, 2021 31.48 31.72 26.21 26.30 506,178 -4.82(-15.49%)
May 07, 2021 29.69 31.30 29.21 31.12 334,602 +1.99(+6.83%)
May 06, 2021 30.45 30.82 28.07 29.13 406,568 -1.78(-5.76%)
May 05, 2021 31.58 32.47 30.42 30.91 165,758 -0.61(-1.94%)
May 04, 2021 30.99 31.69 29.81 31.52 216,643 -0.50(-1.56%)
May 03, 2021 34.57 35.00 31.55 32.02 195,292 -2.41(-7.00%)
Apr 30, 2021 33.34 34.78 33.25 34.43 159,600 +0.43(+1.26%)
Apr 29, 2021 35.75 35.75 33.09 34.00 130,799 -0.92(-2.63%)
Apr 28, 2021 34.10 35.17 32.87 34.92 140,827 +0.45(+1.31%)
Apr 27, 2021 36.87 37.28 33.85 34.47 294,059 -1.32(-3.69%)
Apr 26, 2021 35.01 36.55 34.15 35.79 260,474 +1.32(+3.83%)
Apr 23, 2021 33.05 34.87 32.60 34.47 234,400 +2.09(+6.45%)
Apr 22, 2021 33.64 34.19 31.72 32.38 343,677 +0.47(+1.47%)
Apr 21, 2021 29.98 32.44 29.21 31.91 296,504 +1.91(+6.37%)
Apr 20, 2021 30.00 31.22 29.02 30.00 295,674 -0.76(-2.47%)
Apr 19, 2021 32.51 32.95 29.98 30.76 422,813 -2.58(-7.74%)
Apr 16, 2021 34.22 34.93 33.25 33.34 259,200 -0.92(-2.69%)
Apr 15, 2021 38.72 38.72 33.00 34.26 713,956 -3.93(-10.29%)
Apr 14, 2021 37.91 39.80 37.67 38.19 290,586 +0.14(+0.37%)
Apr 13, 2021 37.00 38.46 36.42 38.05 245,269 +0.51(+1.36%)
Apr 12, 2021 39.65 39.73 35.80 37.54 371,096 -2.16(-5.44%)
Apr 09, 2021 40.38 41.43 39.21 39.70 155,200 -0.74(-1.83%)
Apr 08, 2021 39.92 41.93 39.69 40.44 237,039 +1.48(+3.80%)
Apr 07, 2021 42.50 43.40 38.95 38.96 332,883 -3.88(-9.06%)
Apr 06, 2021 41.37 43.42 40.22 42.84 333,458 +1.13(+2.71%)
Apr 05, 2021 41.57 42.28 40.00 41.71 352,146 +1.61(+4.01%)
Apr 01, 2021 45.50 45.74 39.00 40.10 707,300 -3.26(-7.52%)
Mar 31, 2021 36.44 44.82 36.20 43.36 990,905 +6.12(+16.43%)
Mar 30, 2021 35.04 38.50 33.78 37.24 670,927 +1.85(+5.23%)
Mar 29, 2021 40.50 40.69 34.42 35.39 595,414 -4.98(-12.34%)
Mar 26, 2021 38.13 41.49 37.10 40.37 568,700 +2.96(+7.91%)
Mar 25, 2021 34.44 37.67 33.60 37.41 468,130 +1.54(+4.29%)
Mar 24, 2021 40.47 41.52 35.39 35.87 416,550 -4.33(-10.77%)
Mar 23, 2021 43.07 44.17 38.59 40.20 394,641 -3.19(-7.35%)
Mar 22, 2021 44.66 45.35 42.67 43.39 255,091 -1.98(-4.36%)
Mar 19, 2021 42.03 46.11 40.47 45.37 543,800 +3.83(+9.22%)
Mar 18, 2021 44.03 44.54 40.97 41.54 335,526 -3.40(-7.57%)
Mar 17, 2021 41.90 46.08 40.53 44.94 431,285 +1.04(+2.37%)
Mar 16, 2021 48.05 48.05 43.50 43.90 580,625 -4.54(-9.37%)
Mar 15, 2021 49.94 50.39 47.15 48.44 444,386 +0.29(+0.60%)
Mar 12, 2021 45.25 49.73 42.66 48.15 692,500 +0.63(+1.33%)
Mar 11, 2021 40.04 48.80 39.06 47.52 824,803 +8.88(+22.98%)
Mar 10, 2021 40.58 40.88 36.50 38.64 745,511 +1.94(+5.29%)
Mar 09, 2021 35.01 38.22 33.69 36.70 850,402 +4.06(+12.44%)
Mar 08, 2021 30.86 35.52 30.09 32.64 934,714 +2.12(+6.95%)
Mar 05, 2021 31.68 32.47 26.19 30.52 1,201,900 -0.14(-0.46%)
Mar 04, 2021 36.58 36.63 28.87 30.66 1,289,510 -6.25(-16.93%)
Mar 03, 2021 40.97 41.99 36.46 36.91 579,062 -3.49(-8.64%)
Mar 02, 2021 42.73 44.48 40.24 40.40 270,214 -3.30(-7.55%)
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.