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

LogicMark, Inc. - Common Stock (NQ: LGMK )

0.7980 -0.0020 (-0.25%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 2, 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 (%)
Dec 29, 2023 1.080 1.094 1.050 1.060 162,484 +0.01(+0.95%)
Dec 28, 2023 1.130 1.150 1.035 1.050 199,697 -0.08(-7.08%)
Dec 27, 2023 1.110 1.150 1.100 1.130 114,364 +0.02(+1.80%)
Dec 26, 2023 1.140 1.140 1.080 1.110 145,259 -0.04(-3.48%)
Dec 22, 2023 1.220 1.240 1.120 1.150 110,811 -0.09(-7.26%)
Dec 21, 2023 1.170 1.299 1.130 1.240 582,225 +0.06(+5.08%)
Dec 20, 2023 1.040 1.270 0.9901 1.180 1,103,751 +0.12(+11.32%)
Dec 19, 2023 1.150 1.250 0.9300 1.060 8,700,913 +0.14(+15.33%)
Dec 18, 2023 0.9835 0.9835 0.8500 0.9191 128,201 -0.04(-4.26%)
Dec 15, 2023 1.010 1.020 0.9541 0.9600 64,686 -0.05(-4.95%)
Dec 14, 2023 1.010 1.011 0.9800 1.010 77,061 +0.03(+3.04%)
Dec 13, 2023 1.045 1.060 0.9300 0.9802 144,727 -0.08(-7.53%)
Dec 12, 2023 1.060 1.100 1.020 1.060 47,452 -0.01(-0.93%)
Dec 11, 2023 1.140 1.150 1.010 1.070 243,833 -0.07(-6.14%)
Dec 08, 2023 1.160 1.170 1.060 1.140 96,846 -0.03(-2.56%)
Dec 07, 2023 1.040 1.231 1.010 1.170 520,086 +0.12(+11.31%)
Dec 06, 2023 1.100 1.115 1.000 1.051 101,959 -0.05(-4.45%)
Dec 05, 2023 1.080 1.110 1.000 1.100 123,421 +0.02(+1.85%)
Dec 04, 2023 1.090 1.120 1.040 1.080 106,735 -0.01(-0.92%)
Dec 01, 2023 1.100 1.150 1.050 1.090 180,807 -0.01(-0.91%)
Nov 30, 2023 1.100 1.240 1.050 1.100 512,344 +0.08(+7.84%)
Nov 29, 2023 1.010 1.089 1.010 1.020 78,097 -0.01(-0.97%)
Nov 28, 2023 1.100 1.140 0.9856 1.030 155,806 -0.06(-5.50%)
Nov 27, 2023 1.090 1.150 1.050 1.090 165,244 -0.07(-6.03%)
Nov 24, 2023 1.170 1.210 1.130 1.160 143,642 -0.02(-1.69%)
Nov 22, 2023 1.160 1.260 1.060 1.180 323,326 +0.00(+0.00%)
Nov 21, 2023 1.380 1.400 1.040 1.180 1,836,348 -1.00(-45.87%)
Nov 20, 2023 1.900 2.200 1.870 2.180 4,879,905 +0.51(+30.54%)
Nov 17, 2023 1.660 1.680 1.620 1.670 6,943 +0.00(+0.00%)
Nov 16, 2023 1.720 1.720 1.660 1.670 4,075 +0.00(+0.00%)
Nov 15, 2023 1.690 1.714 1.650 1.670 11,397 -0.01(-0.60%)
Nov 14, 2023 1.650 1.720 1.620 1.680 16,797 +0.03(+1.82%)
Nov 13, 2023 1.740 1.740 1.583 1.650 20,150 -0.02(-1.20%)
Nov 10, 2023 1.800 1.800 1.670 1.670 27,682 -0.19(-10.22%)
Nov 09, 2023 1.800 1.940 1.780 1.860 33,876 +0.11(+6.29%)
Nov 08, 2023 1.850 1.860 1.710 1.750 11,273 -0.11(-5.91%)
Nov 07, 2023 1.780 1.863 1.750 1.860 19,199 +0.10(+5.68%)
Nov 06, 2023 1.710 1.940 1.660 1.760 56,773 +0.06(+3.53%)
Nov 03, 2023 1.680 1.730 1.680 1.700 11,341 +0.04(+2.41%)
Nov 02, 2023 1.640 1.690 1.645 1.660 5,666 +0.02(+1.22%)
Nov 01, 2023 1.590 1.640 1.590 1.640 5,046 +0.05(+3.14%)
Oct 31, 2023 1.620 1.640 1.560 1.590 15,278 -0.05(-3.05%)
Oct 30, 2023 1.730 1.740 1.620 1.640 11,861 -0.11(-6.29%)
Oct 27, 2023 1.720 1.770 1.720 1.750 6,216 +0.00(+0.00%)
Oct 26, 2023 1.700 1.870 1.700 1.750 16,406 -0.02(-1.13%)
Oct 25, 2023 1.860 1.855 1.740 1.770 27,078 -0.13(-6.84%)
Oct 24, 2023 1.910 2.015 1.900 1.900 12,938 -0.06(-3.06%)
Oct 23, 2023 1.810 1.960 1.780 1.960 26,031 +0.11(+5.95%)
Oct 20, 2023 1.710 1.850 1.660 1.850 41,275 +0.13(+7.56%)
Oct 19, 2023 1.710 1.750 1.710 1.720 6,185 -0.01(-0.58%)
Oct 18, 2023 1.780 1.835 1.725 1.730 16,394 -0.10(-5.46%)
Oct 17, 2023 1.660 1.870 1.644 1.830 40,874 +0.16(+9.58%)
Oct 16, 2023 1.660 1.720 1.660 1.670 21,499 -0.04(-2.34%)
Oct 13, 2023 1.690 1.950 1.620 1.710 141,596 -0.24(-12.31%)
Oct 12, 2023 1.850 2.160 1.640 1.950 827,030 +0.40(+25.81%)
Oct 11, 2023 1.580 1.590 1.500 1.550 70,245 -0.02(-1.27%)
Oct 10, 2023 1.560 1.610 1.560 1.570 5,046 -0.03(-1.88%)
Oct 09, 2023 1.650 1.690 1.550 1.600 7,028 -0.12(-6.98%)
Oct 06, 2023 1.620 1.720 1.604 1.720 12,064 +0.03(+1.78%)
Oct 05, 2023 1.655 1.700 1.646 1.690 6,409 -0.01(-0.59%)
Oct 04, 2023 1.680 1.711 1.650 1.700 5,955 -0.01(-0.58%)
Oct 03, 2023 1.720 1.740 1.570 1.710 9,194 -0.03(-1.72%)
Oct 02, 2023 1.760 1.760 1.546 1.740 26,747 -0.04(-2.25%)
Sep 29, 2023 1.820 1.830 1.741 1.780 8,681 -0.05(-2.73%)
Sep 28, 2023 1.800 1.900 1.800 1.830 9,128 +0.08(+4.57%)
Sep 27, 2023 1.700 1.752 1.700 1.750 11,468 +0.00(+0.00%)
Sep 26, 2023 1.850 1.850 1.750 1.750 4,156 -0.06(-3.31%)
Sep 25, 2023 1.820 1.846 1.790 1.810 15,549 -0.04(-2.16%)
Sep 22, 2023 1.900 1.905 1.850 1.850 4,759 -0.04(-2.12%)
Sep 21, 2023 1.940 1.970 1.860 1.890 10,969 -0.03(-1.56%)
Sep 20, 2023 2.070 2.080 1.910 1.920 26,756 -0.16(-7.69%)
Sep 19, 2023 2.140 2.140 2.034 2.080 10,717 +0.00(+0.00%)
Sep 18, 2023 2.130 2.160 2.060 2.080 10,029 -0.08(-3.70%)
Sep 15, 2023 2.050 2.160 2.035 2.160 23,946 +0.09(+4.35%)
Sep 14, 2023 2.110 2.125 2.060 2.070 6,199 -0.02(-0.96%)
Sep 13, 2023 2.000 2.180 2.000 2.090 12,369 +0.04(+1.95%)
Sep 12, 2023 2.110 2.190 2.002 2.050 63,740 -0.08(-3.76%)
Sep 11, 2023 2.130 2.190 2.091 2.130 47,622 +0.00(+0.00%)
Sep 08, 2023 2.110 2.540 2.110 2.130 103,747 -0.02(-0.93%)
Sep 07, 2023 2.060 2.270 2.006 2.150 102,043 +0.05(+2.38%)
Sep 06, 2023 2.250 2.320 2.040 2.100 149,964 -0.20(-8.70%)
Sep 05, 2023 2.460 2.460 2.210 2.300 178,307 -0.24(-9.45%)
Sep 01, 2023 2.030 2.880 1.980 2.540 2,480,554 +0.56(+28.28%)
Aug 31, 2023 1.960 2.020 1.910 1.980 19,400 +0.05(+2.59%)
Aug 30, 2023 1.990 2.220 1.840 1.930 60,268 -0.09(-4.46%)
Aug 29, 2023 2.020 2.080 2.000 2.020 14,056 +0.04(+2.02%)
Aug 28, 2023 2.040 2.075 1.950 1.980 7,924 -0.03(-1.49%)
Aug 25, 2023 1.950 2.100 1.950 2.010 6,437 +0.01(+0.46%)
Aug 24, 2023 1.890 2.300 1.880 2.001 60,800 +0.10(+5.30%)
Aug 23, 2023 1.910 2.100 1.870 1.900 12,645 -0.04(-2.06%)
Aug 22, 2023 2.100 2.100 1.900 1.940 23,862 -0.15(-7.18%)
Aug 21, 2023 2.330 2.347 2.000 2.090 41,267 -0.11(-5.00%)
Aug 18, 2023 1.900 2.280 1.860 2.200 149,272 +0.28(+14.58%)
Aug 17, 2023 2.000 2.000 1.840 1.920 29,983 -0.06(-3.03%)
Aug 16, 2023 2.110 2.185 1.940 1.980 29,879 -0.14(-6.60%)
Aug 15, 2023 2.230 2.230 2.120 2.120 12,730 -0.10(-4.50%)
Aug 14, 2023 2.170 2.290 2.100 2.220 24,702 -0.03(-1.33%)
Aug 11, 2023 2.500 2.510 2.240 2.250 41,407 -0.32(-12.45%)
Aug 10, 2023 2.520 2.650 2.480 2.570 22,733 +0.10(+4.05%)
Aug 09, 2023 2.600 2.660 2.390 2.470 46,825 -0.15(-5.73%)
Aug 08, 2023 2.640 2.674 2.600 2.620 6,693 +0.01(+0.38%)
Aug 07, 2023 2.670 2.680 2.610 2.610 28,074 -0.07(-2.61%)
Aug 04, 2023 2.630 2.730 2.630 2.680 14,943 +0.05(+1.90%)
Aug 03, 2023 2.750 2.820 2.600 2.630 24,262 -0.11(-4.01%)
Aug 02, 2023 2.780 2.780 2.660 2.740 17,413 +0.03(+1.11%)
Aug 01, 2023 2.760 2.890 2.660 2.710 34,675 -0.10(-3.56%)
Jul 31, 2023 2.820 2.840 2.760 2.810 7,104 +0.02(+0.54%)
Jul 28, 2023 2.890 2.890 2.760 2.795 6,869 +0.04(+1.27%)
Jul 27, 2023 2.800 2.850 2.760 2.760 22,323 -0.08(-2.82%)
Jul 26, 2023 2.830 2.900 2.830 2.840 6,691 +0.01(+0.35%)
Jul 25, 2023 2.850 2.875 2.790 2.830 28,337 +0.01(+0.35%)
Jul 24, 2023 2.860 2.980 2.820 2.820 28,609 -0.05(-1.83%)
Jul 21, 2023 2.920 2.920 2.860 2.873 18,147 -0.03(-0.95%)
Jul 20, 2023 2.900 2.950 2.890 2.900 11,019 +0.00(+0.00%)
Jul 19, 2023 2.980 2.980 2.900 2.900 13,772 -0.06(-2.03%)
Jul 18, 2023 3.040 3.040 2.950 2.960 26,697 +0.01(+0.34%)
Jul 17, 2023 3.020 3.115 2.950 2.950 26,589 -0.13(-4.22%)
Jul 14, 2023 3.240 3.250 3.010 3.080 57,460 -0.15(-4.64%)
Jul 13, 2023 2.940 3.280 2.930 3.230 160,237 +0.27(+9.02%)
Jul 12, 2023 2.930 3.080 2.920 2.963 27,171 +0.03(+1.12%)
Jul 11, 2023 2.930 3.070 2.890 2.930 83,112 -0.01(-0.34%)
Jul 10, 2023 2.930 2.971 2.860 2.940 19,428 +0.01(+0.34%)
Jul 07, 2023 2.940 2.990 2.900 2.930 21,521 -0.03(-1.01%)
Jul 06, 2023 2.990 3.070 2.920 2.960 28,161 +0.02(+0.68%)
Jul 05, 2023 2.990 3.000 2.910 2.940 40,623 -0.08(-2.65%)
Jul 03, 2023 2.935 3.040 2.935 3.020 28,708 +0.10(+3.42%)
Jun 30, 2023 2.900 2.940 2.820 2.920 23,515 +0.01(+0.34%)
Jun 29, 2023 2.940 3.038 2.900 2.910 17,520 -0.03(-1.02%)
Jun 28, 2023 2.870 3.000 2.870 2.940 35,465 +0.06(+2.08%)
Jun 27, 2023 2.930 2.990 2.820 2.880 37,690 -0.05(-1.71%)
Jun 26, 2023 3.110 3.190 2.930 2.930 54,738 -0.23(-7.28%)
Jun 23, 2023 3.250 3.350 3.050 3.160 55,762 -0.09(-2.77%)
Jun 22, 2023 3.300 3.440 3.200 3.250 65,230 -0.04(-1.22%)
Jun 21, 2023 2.940 3.440 2.940 3.290 285,304 +0.29(+9.67%)
Jun 20, 2023 3.100 3.150 2.901 3.000 43,649 -0.10(-3.23%)
Jun 16, 2023 2.990 3.150 2.910 3.100 69,284 +0.12(+4.03%)
Jun 15, 2023 2.950 3.100 2.900 2.980 46,755 +0.08(+2.76%)
Jun 14, 2023 3.050 3.210 2.900 2.900 128,673 -0.10(-3.33%)
Jun 13, 2023 2.800 3.000 2.760 3.000 111,999 +0.24(+8.70%)
Jun 12, 2023 2.700 2.838 2.700 2.760 29,660 +0.06(+2.22%)
Jun 09, 2023 2.790 2.830 2.700 2.700 20,190 -0.10(-3.57%)
Jun 08, 2023 2.690 2.800 2.630 2.800 40,317 +0.19(+7.28%)
Jun 07, 2023 2.730 2.850 2.600 2.610 55,070 -0.14(-5.09%)
Jun 06, 2023 2.700 2.880 2.697 2.750 129,377 +0.07(+2.61%)
Jun 05, 2023 2.820 2.937 2.660 2.680 72,206 -0.16(-5.63%)
Jun 02, 2023 2.770 2.900 2.750 2.840 44,815 +0.02(+0.71%)
Jun 01, 2023 2.780 2.850 2.650 2.820 100,293 +0.04(+1.44%)
May 31, 2023 2.810 2.834 2.650 2.780 49,843 -0.02(-0.71%)
May 30, 2023 2.680 2.980 2.650 2.800 84,887 +0.07(+2.56%)
May 26, 2023 2.800 2.900 2.680 2.730 43,163 -0.08(-2.85%)
May 25, 2023 2.930 2.942 2.650 2.810 37,266 -0.08(-2.77%)
May 24, 2023 2.980 2.980 2.850 2.890 22,616 -0.09(-3.02%)
May 23, 2023 3.110 3.170 2.880 2.980 56,271 -0.14(-4.49%)
May 22, 2023 3.160 3.300 3.100 3.120 50,461 -0.07(-2.19%)
May 19, 2023 3.044 3.480 3.044 3.190 168,744 +0.19(+6.33%)
May 18, 2023 2.770 3.080 2.770 3.000 89,932 +0.14(+4.90%)
May 17, 2023 2.840 2.930 2.800 2.860 69,999 +0.03(+1.06%)
May 16, 2023 2.870 2.969 2.700 2.830 87,163 -0.03(-1.05%)
May 15, 2023 2.850 3.040 2.800 2.860 82,612 -0.12(-4.03%)
May 12, 2023 3.220 3.290 2.857 2.980 173,147 -0.32(-9.70%)
May 11, 2023 3.110 3.400 2.710 3.300 908,748 +0.20(+6.45%)
May 10, 2023 3.220 3.400 3.100 3.100 197,409 -0.29(-8.55%)
May 09, 2023 3.100 3.450 2.900 3.390 1,032,931 +0.29(+9.35%)
May 08, 2023 2.840 3.130 2.780 3.100 817,286 +0.26(+9.15%)
May 05, 2023 2.790 3.150 2.700 2.840 237,868 -0.05(-1.73%)
May 04, 2023 2.880 3.330 2.650 2.890 545,691 +0.24(+9.06%)
May 03, 2023 2.560 3.140 2.521 2.650 717,081 -0.08(-2.93%)
May 02, 2023 2.600 2.995 2.260 2.730 1,039,650 +0.23(+8.98%)
May 01, 2023 2.120 2.700 2.050 2.505 537,562 +0.38(+18.16%)
Apr 28, 2023 2.120 2.140 2.000 2.120 167,166 -0.12(-5.36%)
Apr 27, 2023 2.330 2.330 2.090 2.240 240,604 -0.11(-4.68%)
Apr 26, 2023 3.190 3.190 2.250 2.350 809,947 -0.55(-18.97%)
Apr 25, 2023 2.300 3.970 2.260 2.900 4,331,174 +0.58(+25.00%)
Apr 24, 2023 2.520 2.520 2.070 2.320 388,381 -0.20(-7.94%)
Apr 21, 2023 3.000 3.030 2.520 2.520 129,574 -0.34(-11.89%)
Apr 20, 2023 2.832 3.100 2.824 2.860 54,583 -0.05(-1.72%)
Apr 19, 2023 2.996 3.170 2.786 2.910 32,377 -0.11(-3.58%)
Apr 18, 2023 2.800 3.332 2.768 3.018 96,119 +0.14(+4.86%)
Apr 17, 2023 2.882 3.040 2.800 2.878 103,761 -0.29(-9.21%)
Apr 14, 2023 3.600 4.120 2.920 3.170 440,729 +0.01(+0.32%)
Apr 13, 2023 3.002 3.240 2.870 3.160 163,674 +0.23(+7.85%)
Apr 12, 2023 2.800 3.172 2.642 2.930 228,113 +0.20(+7.17%)
Apr 11, 2023 2.792 2.792 2.606 2.734 23,090 -0.05(-1.65%)
Apr 10, 2023 2.800 2.780 2.554 2.780 30,036 +0.17(+6.51%)
Apr 06, 2023 2.818 2.818 2.540 2.610 34,212 +0.10(+3.90%)
Apr 05, 2023 2.600 2.690 2.390 2.512 73,615 -0.20(-7.44%)
Apr 04, 2023 2.690 2.756 2.620 2.714 42,801 -0.12(-4.10%)
Apr 03, 2023 2.800 3.020 2.620 2.830 73,257 -0.20(-6.48%)
Mar 31, 2023 3.062 3.138 2.860 3.026 123,507 -0.14(-4.30%)
Mar 30, 2023 3.498 3.520 3.030 3.162 428,276 -0.74(-18.92%)
Mar 29, 2023 3.838 5.200 3.652 3.900 5,173,838 +1.10(+39.19%)
Mar 28, 2023 3.000 3.060 2.800 2.802 385,780 -0.25(-8.07%)
Mar 27, 2023 3.096 3.124 2.800 3.048 16,312 -0.15(-4.75%)
Mar 24, 2023 3.000 3.200 2.800 3.200 6,886 +0.30(+10.34%)
Mar 23, 2023 2.800 2.996 2.600 2.900 21,903 -0.08(-2.68%)
Mar 22, 2023 3.000 3.200 2.880 2.980 11,944 +0.15(+5.30%)
Mar 21, 2023 2.866 3.028 2.706 2.830 21,400 -0.01(-0.35%)
Mar 20, 2023 2.890 2.978 2.388 2.840 62,777 +0.22(+8.40%)
Mar 17, 2023 3.164 3.164 2.620 2.620 23,141 -0.52(-16.45%)
Mar 16, 2023 2.940 3.162 2.762 3.136 13,860 +0.34(+12.00%)
Mar 15, 2023 2.834 2.940 2.500 2.800 26,011 +0.10(+3.70%)
Mar 14, 2023 2.600 2.958 2.600 2.700 20,049 +0.08(+2.97%)
Mar 13, 2023 3.158 3.158 2.622 2.622 58,512 -0.54(-16.97%)
Mar 10, 2023 3.340 3.340 3.040 3.158 22,997 -0.03(-1.00%)
Mar 09, 2023 3.100 3.390 3.030 3.190 34,025 -0.01(-0.19%)
Mar 08, 2023 3.900 3.914 3.040 3.196 102,674 -0.80(-20.10%)
Mar 07, 2023 4.200 4.200 3.900 4.000 24,193 -0.08(-1.96%)
Mar 06, 2023 4.194 4.394 4.004 4.080 12,254 -0.18(-4.23%)
Mar 03, 2023 4.200 4.446 3.920 4.260 58,235 +0.06(+1.48%)
Mar 02, 2023 3.892 4.200 3.800 4.198 34,578 +0.29(+7.53%)
Mar 01, 2023 3.990 4.078 3.856 3.904 10,788 -0.18(-4.31%)
Feb 28, 2023 4.218 4.218 3.822 4.080 34,625 -0.08(-1.92%)
Feb 27, 2023 3.800 4.300 3.800 4.160 47,961 +0.17(+4.31%)
Feb 24, 2023 3.862 4.080 3.600 3.988 33,624 +0.13(+3.26%)
Feb 23, 2023 4.126 4.126 3.800 3.862 23,898 -0.26(-6.40%)
Feb 22, 2023 4.178 4.190 4.044 4.126 15,961 +0.08(+2.03%)
Feb 21, 2023 4.268 4.380 3.848 4.044 54,116 -0.36(-8.09%)
Feb 17, 2023 4.200 4.400 4.060 4.400 19,812 +0.12(+2.71%)
Feb 16, 2023 4.344 4.540 4.190 4.284 32,559 +0.02(+0.52%)
Feb 15, 2023 4.400 4.356 3.828 4.262 39,120 -0.06(-1.34%)
Feb 14, 2023 4.600 4.776 4.010 4.320 90,657 -0.28(-6.09%)
Feb 13, 2023 5.000 5.000 4.352 4.600 68,052 -0.20(-4.17%)
Feb 10, 2023 4.456 4.860 4.420 4.800 62,061 +0.28(+6.15%)
Feb 09, 2023 5.140 5.140 4.480 4.522 90,235 -0.59(-11.47%)
Feb 08, 2023 5.460 5.470 4.910 5.108 113,498 -0.27(-5.06%)
Feb 07, 2023 5.800 5.818 4.920 5.380 113,706 -0.28(-4.88%)
Feb 06, 2023 5.400 6.100 5.266 5.656 509,363 +0.59(+11.56%)
Feb 03, 2023 4.900 5.380 4.720 5.070 190,395 +0.29(+6.11%)
Feb 02, 2023 5.000 5.000 4.712 4.778 69,149 -0.05(-0.95%)
Feb 01, 2023 4.870 5.000 4.508 4.824 73,796 +0.02(+0.50%)
Jan 31, 2023 4.740 4.888 4.672 4.800 59,012 +0.06(+1.27%)
Jan 30, 2023 4.874 5.000 4.724 4.740 155,159 +0.09(+1.85%)
Jan 27, 2023 4.998 4.998 4.540 4.654 184,272 -0.38(-7.48%)
Jan 26, 2023 5.000 5.378 4.700 5.030 377,849 +0.36(+7.71%)
Jan 25, 2023 4.640 4.762 4.332 4.670 170,964 +0.07(+1.52%)
Jan 24, 2023 4.600 4.800 4.180 4.600 696,280 -2.70(-37.02%)
Jan 23, 2023 7.200 7.800 7.180 7.304 20,237 +0.26(+3.75%)
Jan 20, 2023 7.520 7.760 7.000 7.040 16,554 +0.04(+0.57%)
Jan 19, 2023 7.770 7.798 6.800 7.000 20,038 -0.50(-6.69%)
Jan 18, 2023 8.000 8.100 7.240 7.502 20,303 -0.36(-4.58%)
Jan 17, 2023 7.800 8.400 7.600 7.862 27,295 +0.26(+3.42%)
Jan 13, 2023 8.760 8.760 7.400 7.602 53,713 -0.85(-10.08%)
Jan 12, 2023 8.120 10.59 8.120 8.454 118,536 +0.41(+5.12%)
Jan 11, 2023 8.600 8.600 7.800 8.042 1,876 +0.22(+2.84%)
Jan 10, 2023 8.396 8.998 7.020 7.820 12,475 -0.38(-4.61%)
Jan 09, 2023 8.800 9.300 8.100 8.198 7,420 -0.21(-2.52%)
Jan 06, 2023 8.780 8.780 8.400 8.410 16,884 +0.11(+1.28%)
Jan 05, 2023 8.404 8.404 8.200 8.304 1,780 -0.10(-1.14%)
Jan 04, 2023 8.400 8.898 8.000 8.400 4,210 -0.70(-7.69%)
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.