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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.91 +0.31 (+2.92%)
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 (%)
Dec 30, 2022 16.31 17.12 16.29 16.80 133,383 +0.24(+1.45%)
Dec 29, 2022 16.03 16.71 16.03 16.56 82,447 +0.66(+4.15%)
Dec 28, 2022 15.93 16.11 15.48 15.90 62,354 -0.01(-0.06%)
Dec 27, 2022 16.77 16.77 15.87 15.91 89,869 -0.77(-4.62%)
Dec 23, 2022 17.04 17.11 16.54 16.68 163,968 -0.15(-0.89%)
Dec 22, 2022 17.16 17.30 16.39 16.83 160,582 -0.46(-2.66%)
Dec 21, 2022 17.21 17.35 17.05 17.29 154,558 +0.22(+1.29%)
Dec 20, 2022 17.27 17.52 17.02 17.07 56,929 -0.28(-1.61%)
Dec 19, 2022 17.50 17.98 17.21 17.35 120,803 -0.10(-0.57%)
Dec 16, 2022 17.16 17.82 16.78 17.45 776,422 -0.06(-0.34%)
Dec 15, 2022 17.73 18.09 17.24 17.51 258,359 -0.43(-2.40%)
Dec 14, 2022 18.12 18.36 17.62 17.94 161,541 -0.38(-2.07%)
Dec 13, 2022 18.83 19.20 18.20 18.32 144,443 +0.22(+1.22%)
Dec 12, 2022 18.34 18.48 17.88 18.10 130,644 -0.42(-2.27%)
Dec 09, 2022 18.64 19.00 18.52 18.52 90,034 -0.18(-0.96%)
Dec 08, 2022 18.68 19.12 17.93 18.70 135,391 +0.24(+1.30%)
Dec 07, 2022 18.87 19.06 18.09 18.46 141,576 -0.63(-3.30%)
Dec 06, 2022 19.24 19.43 18.39 19.09 161,457 -0.12(-0.62%)
Dec 05, 2022 19.97 20.13 18.95 19.21 174,214 -0.98(-4.85%)
Dec 02, 2022 19.93 20.55 19.93 20.19 163,897 -0.17(-0.83%)
Dec 01, 2022 21.17 21.27 20.26 20.36 113,459 -0.73(-3.46%)
Nov 30, 2022 20.51 21.22 19.58 21.09 184,550 +0.66(+3.23%)
Nov 29, 2022 19.96 20.54 18.96 20.43 118,031 +0.62(+3.13%)
Nov 28, 2022 19.73 20.23 19.73 19.81 113,064 -0.06(-0.30%)
Nov 25, 2022 20.05 20.16 19.45 19.87 92,666 -0.36(-1.78%)
Nov 23, 2022 19.92 20.52 19.78 20.23 88,034 +0.30(+1.51%)
Nov 22, 2022 20.58 20.58 19.19 19.93 140,975 -0.69(-3.35%)
Nov 21, 2022 20.62 20.86 20.36 20.62 145,705 -0.25(-1.20%)
Nov 18, 2022 22.03 22.03 20.61 20.87 264,737 -0.66(-3.07%)
Nov 17, 2022 21.29 21.65 20.83 21.53 147,445 +0.24(+1.13%)
Nov 16, 2022 21.86 21.86 20.91 21.29 220,843 -0.75(-3.40%)
Nov 15, 2022 21.64 22.77 21.27 22.04 253,603 +0.76(+3.57%)
Nov 14, 2022 21.76 21.85 20.19 21.28 316,434 -0.73(-3.32%)
Nov 11, 2022 19.86 22.34 19.86 22.01 551,725 +1.65(+8.10%)
Nov 10, 2022 18.48 20.60 18.18 20.36 457,695 +2.59(+14.58%)
Nov 09, 2022 15.80 19.02 15.55 17.77 615,179 +3.25(+22.38%)
Nov 08, 2022 14.66 15.12 13.94 14.52 177,768 -0.02(-0.14%)
Nov 07, 2022 14.07 14.87 13.78 14.54 179,957 +0.39(+2.76%)
Nov 04, 2022 14.13 14.19 13.60 14.15 204,359 +0.01(+0.07%)
Nov 03, 2022 14.75 15.15 14.13 14.14 280,042 -0.64(-4.33%)
Nov 02, 2022 15.22 14.72 14.78 169,237 -0.52(-3.40%)
Nov 01, 2022 16.34 16.34 15.18 15.30 209,538 -0.11(-0.75%)
Oct 31, 2022 15.35 15.63 15.28 15.41 105,366 -0.06(-0.36%)
Oct 28, 2022 15.43 15.52 15.14 15.47 97,899 +0.15(+0.98%)
Oct 27, 2022 16.09 16.10 15.28 15.32 90,507 -0.67(-4.19%)
Oct 26, 2022 15.94 16.67 15.30 15.99 92,248 +0.08(+0.50%)
Oct 25, 2022 15.35 16.19 15.35 15.91 147,866 +0.67(+4.40%)
Oct 24, 2022 14.98 15.29 14.89 15.24 100,947 +0.18(+1.20%)
Oct 21, 2022 14.99 15.30 14.77 15.06 141,309 +0.02(+0.13%)
Oct 20, 2022 15.02 15.26 14.95 15.04 98,532 -0.04(-0.27%)
Oct 19, 2022 15.16 15.22 14.93 15.08 131,649 -0.27(-1.76%)
Oct 18, 2022 15.95 16.29 15.00 15.35 150,085 -0.10(-0.65%)
Oct 17, 2022 13.79 15.59 13.61 15.45 223,326 +1.68(+12.20%)
Oct 14, 2022 14.39 14.44 13.75 13.77 190,800 -0.54(-3.77%)
Oct 13, 2022 14.52 14.80 13.75 14.31 411,835 -0.60(-4.02%)
Oct 12, 2022 15.13 15.19 14.87 14.91 209,297 -0.26(-1.71%)
Oct 11, 2022 15.21 15.41 14.65 15.17 291,414 +0.13(+0.86%)
Oct 10, 2022 15.07 15.20 14.75 15.04 138,135 +0.01(+0.07%)
Oct 07, 2022 15.12 15.21 14.82 15.03 186,480 -0.28(-1.83%)
Oct 06, 2022 15.50 15.66 15.13 15.31 187,217 -0.12(-0.78%)
Oct 05, 2022 15.21 15.62 14.87 15.43 205,925 +0.17(+1.11%)
Oct 04, 2022 15.40 15.59 15.21 15.26 176,942 +0.22(+1.46%)
Oct 03, 2022 14.88 15.10 14.31 15.04 205,277 +0.22(+1.48%)
Sep 30, 2022 14.99 15.32 14.79 14.82 213,351 -0.03(-0.20%)
Sep 29, 2022 14.75 15.15 14.47 14.85 177,718 -0.29(-1.92%)
Sep 28, 2022 14.52 15.20 14.40 15.14 150,344 +0.75(+5.21%)
Sep 27, 2022 14.67 14.88 14.21 14.39 210,174 -0.09(-0.62%)
Sep 26, 2022 13.69 14.90 13.69 14.48 259,578 +0.62(+4.47%)
Sep 23, 2022 13.62 14.19 13.33 13.86 382,713 +0.12(+0.87%)
Sep 22, 2022 14.37 14.37 13.41 13.74 241,077 -0.55(-3.85%)
Sep 21, 2022 15.14 15.14 14.29 14.29 294,644 -0.83(-5.49%)
Sep 20, 2022 14.95 15.16 14.68 15.12 217,986 +0.15(+1.00%)
Sep 19, 2022 14.62 15.09 14.27 14.97 175,993 +0.15(+1.01%)
Sep 16, 2022 15.39 15.39 14.78 14.82 370,361 -0.76(-4.88%)
Sep 15, 2022 15.53 16.23 15.45 15.58 121,733 -0.17(-1.08%)
Sep 14, 2022 15.43 15.79 15.26 15.75 166,946 +0.27(+1.74%)
Sep 13, 2022 15.64 15.79 15.27 15.48 147,088 -0.60(-3.73%)
Sep 12, 2022 16.08 16.23 15.85 16.08 124,156 +0.08(+0.50%)
Sep 09, 2022 15.95 16.25 15.91 16.00 183,891 +0.16(+1.01%)
Sep 08, 2022 15.23 15.96 15.10 15.84 136,021 +0.45(+2.92%)
Sep 07, 2022 15.16 15.44 14.68 15.39 207,370 +0.23(+1.52%)
Sep 06, 2022 15.00 15.52 14.55 15.16 239,984 +0.16(+1.07%)
Sep 02, 2022 15.68 15.74 14.90 15.00 266,830 -0.65(-4.15%)
Sep 01, 2022 15.37 15.73 15.04 15.65 211,497 -0.22(-1.39%)
Aug 31, 2022 16.21 16.41 15.69 15.87 192,789 +0.08(+0.51%)
Aug 30, 2022 15.67 16.46 15.62 15.79 213,454 +0.20(+1.28%)
Aug 29, 2022 15.50 15.96 15.42 15.59 190,835 -0.15(-0.95%)
Aug 26, 2022 16.56 16.63 15.58 15.74 205,406 -0.81(-4.89%)
Aug 25, 2022 16.52 16.97 16.24 16.55 185,682 +0.12(+0.73%)
Aug 24, 2022 16.00 16.85 15.87 16.43 279,469 +0.95(+6.14%)
Aug 23, 2022 15.19 15.73 14.92 15.48 341,317 +0.43(+2.86%)
Aug 22, 2022 15.92 16.11 14.98 15.05 293,678 -1.09(-6.75%)
Aug 19, 2022 16.64 16.68 15.99 16.14 240,930 -0.84(-4.95%)
Aug 18, 2022 15.89 17.29 15.72 16.98 370,673 +1.72(+11.27%)
Aug 17, 2022 15.73 15.77 14.96 15.26 210,918 -0.54(-3.42%)
Aug 16, 2022 15.62 16.14 14.76 15.80 501,593 +0.20(+1.28%)
Aug 15, 2022 16.09 16.35 15.32 15.60 425,580 -0.66(-4.06%)
Aug 12, 2022 15.96 16.87 15.63 16.26 664,740 +0.34(+2.14%)
Aug 11, 2022 15.83 17.66 15.61 15.92 1,026,201 +0.35(+2.25%)
Aug 10, 2022 13.80 17.16 13.80 15.57 1,652,120 -6.68(-30.02%)
Aug 09, 2022 23.75 24.01 21.80 22.25 482,342 -1.53(-6.43%)
Aug 08, 2022 24.33 24.97 23.74 23.78 165,351 -0.45(-1.86%)
Aug 05, 2022 23.84 24.65 23.02 24.23 178,093 -0.26(-1.06%)
Aug 04, 2022 23.71 24.55 23.53 24.49 129,064 +0.75(+3.16%)
Aug 03, 2022 23.96 24.54 23.69 23.74 215,944 +0.13(+0.55%)
Aug 02, 2022 23.32 24.43 23.32 23.61 141,629 -0.02(-0.08%)
Aug 01, 2022 22.30 23.74 22.23 23.63 153,541 +1.16(+5.16%)
Jul 29, 2022 22.73 22.98 22.02 22.47 244,212 -0.10(-0.44%)
Jul 28, 2022 22.91 23.18 21.66 22.57 274,660 -0.34(-1.48%)
Jul 27, 2022 23.09 23.53 22.01 22.91 162,014 +0.10(+0.44%)
Jul 26, 2022 21.27 23.13 21.21 22.81 342,261 +1.72(+8.16%)
Jul 25, 2022 20.27 21.83 20.10 21.09 452,199 +0.54(+2.63%)
Jul 22, 2022 24.20 24.28 20.46 20.55 699,525 -3.81(-15.64%)
Jul 21, 2022 25.06 25.32 23.81 24.36 438,580 -0.28(-1.14%)
Jul 20, 2022 28.31 29.10 24.26 24.64 715,897 -5.28(-17.65%)
Jul 19, 2022 29.42 30.45 27.66 29.92 121,618 +1.14(+3.96%)
Jul 18, 2022 29.73 30.25 28.66 28.78 97,929 -0.58(-1.98%)
Jul 15, 2022 29.52 30.03 28.28 29.36 88,239 +1.42(+5.08%)
Jul 14, 2022 27.94 28.17 27.33 27.94 76,706 -0.51(-1.79%)
Jul 13, 2022 27.64 28.81 27.32 28.45 99,327 +0.06(+0.21%)
Jul 12, 2022 28.23 28.86 27.42 28.39 60,961 +0.17(+0.60%)
Jul 11, 2022 29.73 29.92 28.15 28.22 51,864 -1.91(-6.34%)
Jul 08, 2022 29.52 30.37 28.87 30.13 91,064 +0.03(+0.10%)
Jul 07, 2022 29.71 30.82 29.70 30.10 105,681 +0.65(+2.21%)
Jul 06, 2022 29.06 30.28 28.98 29.45 185,327 +0.52(+1.80%)
Jul 05, 2022 27.29 29.01 27.29 28.93 119,578 +1.10(+3.95%)
Jul 01, 2022 27.19 28.07 26.99 27.83 101,081 +0.44(+1.61%)
Jun 30, 2022 28.16 28.85 27.12 27.39 201,214 -1.57(-5.42%)
Jun 29, 2022 28.36 29.20 27.69 28.96 104,869 +0.42(+1.47%)
Jun 28, 2022 29.57 29.80 27.78 28.54 169,390 -0.84(-2.86%)
Jun 27, 2022 30.59 30.77 28.84 29.38 171,654 -0.96(-3.16%)
Jun 24, 2022 28.05 30.56 28.05 30.34 438,141 +2.48(+8.90%)
Jun 23, 2022 27.62 28.12 26.91 27.86 122,243 +0.60(+2.20%)
Jun 22, 2022 27.34 28.77 26.42 27.26 154,006 -0.61(-2.19%)
Jun 21, 2022 27.40 28.19 26.61 27.87 192,057 +1.05(+3.91%)
Jun 17, 2022 25.88 27.35 25.88 26.82 239,693 +1.10(+4.28%)
Jun 16, 2022 25.62 26.05 24.67 25.72 186,392 -0.88(-3.31%)
Jun 15, 2022 25.34 26.85 25.18 26.60 117,837 +1.35(+5.35%)
Jun 14, 2022 25.35 26.23 24.70 25.25 138,848 -0.02(-0.08%)
Jun 13, 2022 25.07 25.75 24.67 25.27 131,351 -1.07(-4.06%)
Jun 10, 2022 26.02 26.58 25.41 26.34 107,771 -0.62(-2.30%)
Jun 09, 2022 27.53 27.64 26.83 26.96 74,567 -0.86(-3.09%)
Jun 08, 2022 27.80 28.89 27.32 27.82 122,247 -0.27(-0.96%)
Jun 07, 2022 26.54 28.52 26.14 28.09 207,937 +1.03(+3.81%)
Jun 06, 2022 26.29 27.53 26.03 27.06 150,105 +1.08(+4.16%)
Jun 03, 2022 26.23 26.38 25.48 25.98 106,595 -0.48(-1.81%)
Jun 02, 2022 25.25 27.23 24.82 26.46 119,767 +1.24(+4.92%)
Jun 01, 2022 25.83 26.27 24.82 25.22 110,628 -0.36(-1.41%)
May 31, 2022 26.10 26.10 24.90 25.58 142,226 -0.70(-2.66%)
May 27, 2022 25.24 26.44 24.96 26.28 92,403 +1.68(+6.83%)
May 26, 2022 25.02 25.11 24.15 24.60 204,272 -0.25(-1.01%)
May 25, 2022 24.54 25.41 24.24 24.85 91,916 +0.29(+1.18%)
May 24, 2022 25.00 25.00 24.04 24.56 131,859 -0.93(-3.65%)
May 23, 2022 26.34 26.52 24.90 25.49 126,236 -0.63(-2.41%)
May 20, 2022 26.81 27.00 25.22 26.12 146,082 -0.01(-0.04%)
May 19, 2022 25.74 26.87 25.68 26.13 171,214 +0.25(+0.97%)
May 18, 2022 26.25 27.88 25.59 25.88 277,379 -1.32(-4.85%)
May 17, 2022 25.88 28.07 25.21 27.20 331,199 +2.98(+12.30%)
May 16, 2022 24.52 25.12 24.00 24.22 122,786 -0.90(-3.58%)
May 13, 2022 23.81 25.45 23.67 25.12 168,696 +2.13(+9.26%)
May 12, 2022 21.65 23.53 21.33 22.99 158,371 +1.05(+4.79%)
May 11, 2022 23.63 24.46 21.67 21.94 164,789 -1.95(-8.16%)
May 10, 2022 24.79 24.98 22.69 23.89 186,073 +0.20(+0.84%)
May 09, 2022 24.85 24.85 23.05 23.69 304,195 -1.70(-6.70%)
May 06, 2022 27.85 27.96 24.82 25.39 202,311 -2.62(-9.35%)
May 05, 2022 30.75 30.75 26.88 28.01 218,894 -1.96(-6.54%)
May 04, 2022 28.87 30.82 28.25 29.97 210,591 +1.12(+3.88%)
May 03, 2022 28.45 29.45 27.96 28.85 184,645 +0.23(+0.80%)
May 02, 2022 27.82 28.88 26.96 28.62 285,340 +0.51(+1.81%)
Apr 29, 2022 29.14 30.53 27.94 28.11 241,598 -1.08(-3.70%)
Apr 28, 2022 30.56 30.56 27.52 29.19 588,664 -0.61(-2.05%)
Apr 27, 2022 31.77 32.34 29.59 29.80 286,034 -2.25(-7.02%)
Apr 26, 2022 33.08 33.08 31.61 32.05 119,351 -1.41(-4.21%)
Apr 25, 2022 33.13 34.53 31.90 33.46 215,815 +0.07(+0.21%)
Apr 22, 2022 36.01 36.47 33.31 33.39 198,006 -2.87(-7.92%)
Apr 21, 2022 39.00 39.99 36.14 36.26 188,343 -2.11(-5.50%)
Apr 20, 2022 38.32 39.20 37.37 38.37 154,857 -0.07(-0.18%)
Apr 19, 2022 37.50 39.16 36.54 38.44 135,913 +1.06(+2.84%)
Apr 18, 2022 38.53 38.75 36.63 37.38 137,074 -1.56(-4.01%)
Apr 14, 2022 40.61 41.35 38.38 38.94 115,052 -1.40(-3.47%)
Apr 13, 2022 40.21 42.30 40.06 40.34 241,153 -0.15(-0.37%)
Apr 12, 2022 38.79 41.70 38.78 40.49 359,153 +2.22(+5.80%)
Apr 11, 2022 37.31 38.65 36.26 38.27 285,211 +0.45(+1.19%)
Apr 08, 2022 38.17 38.51 36.59 37.82 151,039 -0.55(-1.43%)
Apr 07, 2022 37.84 39.22 37.54 38.37 175,916 +0.34(+0.89%)
Apr 06, 2022 37.67 38.16 36.31 38.03 134,929 -0.39(-1.02%)
Apr 05, 2022 40.21 41.49 38.02 38.42 116,546 -1.80(-4.48%)
Apr 04, 2022 39.40 41.27 38.78 40.22 113,613 +0.93(+2.37%)
Apr 01, 2022 37.91 39.99 37.91 39.29 115,509 +1.58(+4.19%)
Mar 31, 2022 37.67 38.63 37.25 37.71 104,416 -0.36(-0.95%)
Mar 30, 2022 40.71 41.02 37.79 38.07 100,361 -2.87(-7.01%)
Mar 29, 2022 39.66 41.84 39.14 40.94 132,937 +1.75(+4.47%)
Mar 28, 2022 38.60 39.69 38.05 39.19 93,199 +0.54(+1.40%)
Mar 25, 2022 40.41 40.41 38.33 38.65 102,335 -1.44(-3.59%)
Mar 24, 2022 40.35 40.86 38.95 40.09 161,285 -0.07(-0.17%)
Mar 23, 2022 40.58 42.15 39.01 40.16 101,987 -1.21(-2.92%)
Mar 22, 2022 40.31 42.70 38.38 41.37 115,882 +1.44(+3.61%)
Mar 21, 2022 42.39 42.39 39.51 39.93 110,540 -2.76(-6.47%)
Mar 18, 2022 40.38 43.27 40.24 42.69 237,160 +2.10(+5.17%)
Mar 17, 2022 38.58 40.72 38.57 40.59 99,587 +1.78(+4.59%)
Mar 16, 2022 37.28 39.58 37.17 38.81 195,819 +2.12(+5.78%)
Mar 15, 2022 35.81 37.19 35.16 36.69 174,331 +1.42(+4.03%)
Mar 14, 2022 37.74 38.40 34.31 35.27 253,371 -2.33(-6.20%)
Mar 11, 2022 40.33 40.33 37.26 37.60 174,627 -2.46(-6.14%)
Mar 10, 2022 40.56 41.00 39.33 40.06 93,314 -1.71(-4.09%)
Mar 09, 2022 40.86 42.01 40.45 41.77 138,026 +1.96(+4.92%)
Mar 08, 2022 40.48 41.34 38.89 39.81 175,599 -0.26(-0.65%)
Mar 07, 2022 40.84 41.37 39.66 40.07 138,187 -0.73(-1.79%)
Mar 04, 2022 41.80 42.23 39.94 40.80 225,475 -1.26(-3.00%)
Mar 03, 2022 43.98 44.99 41.38 42.06 124,698 -2.38(-5.36%)
Mar 02, 2022 43.87 44.63 42.77 44.44 83,373 +1.20(+2.78%)
Mar 01, 2022 45.02 45.49 42.75 43.24 188,434 -2.05(-4.53%)
Feb 28, 2022 44.73 46.02 43.98 45.29 152,104 +0.10(+0.22%)
Feb 25, 2022 45.68 46.33 44.17 45.19 519,242 +2.22(+5.17%)
Feb 24, 2022 37.64 43.17 37.38 42.97 208,969 +3.34(+8.43%)
Feb 23, 2022 42.44 43.60 39.53 39.63 201,646 -2.02(-4.85%)
Feb 22, 2022 42.78 44.18 41.30 41.65 173,765 -2.31(-5.25%)
Feb 18, 2022 43.96 0 -1.04(-2.31%)
Feb 17, 2022 47.97 48.03 45.00 45.00 202,242 -4.05(-8.26%)
Feb 16, 2022 48.02 49.24 46.96 49.05 168,339 +0.42(+0.86%)
Feb 15, 2022 44.04 49.05 44.04 48.63 416,594 +5.69(+13.25%)
Feb 14, 2022 44.59 45.80 42.68 42.94 161,344 -1.92(-4.28%)
Feb 11, 2022 46.42 47.66 44.14 44.86 103,618 -1.53(-3.30%)
Feb 10, 2022 45.92 48.34 45.85 46.39 175,402 -0.95(-2.01%)
Feb 09, 2022 45.85 47.57 45.61 47.34 180,864 +2.34(+5.20%)
Feb 08, 2022 43.32 45.25 43.32 45.00 106,857 +1.30(+2.97%)
Feb 07, 2022 42.88 44.58 42.75 43.70 125,216 +0.78(+1.82%)
Feb 04, 2022 42.29 43.42 41.24 42.92 262,413 +0.70(+1.66%)
Feb 03, 2022 42.85 41.66 42.22 162,335 -1.98(-4.48%)
Feb 02, 2022 46.09 46.27 43.50 44.20 127,630 -1.57(-3.43%)
Feb 01, 2022 45.32 46.48 43.84 45.77 192,285 +0.84(+1.87%)
Jan 31, 2022 40.71 45.25 44.93 235,161 +4.32(+10.64%)
Jan 28, 2022 38.75 40.86 37.85 40.61 233,993 +1.73(+4.45%)
Jan 27, 2022 40.66 41.32 38.76 38.88 243,375 -1.27(-3.16%)
Jan 26, 2022 42.95 43.32 39.72 40.15 239,508 -2.01(-4.77%)
Jan 25, 2022 42.42 42.97 40.91 42.16 190,345 -1.24(-2.86%)
Jan 24, 2022 40.50 43.70 39.22 43.40 284,646 +1.43(+3.41%)
Jan 21, 2022 43.03 43.77 41.67 41.97 381,434 -1.83(-4.18%)
Jan 20, 2022 46.08 47.26 43.77 43.80 233,738 -2.02(-4.41%)
Jan 19, 2022 46.53 46.69 44.93 45.82 465,346 -0.90(-1.93%)
Jan 18, 2022 48.80 48.80 46.21 46.72 525,458 -2.96(-5.96%)
Jan 14, 2022 49.68 0 -1.76(-3.42%)
Jan 13, 2022 53.00 53.53 51.21 51.44 206,360 -1.77(-3.33%)
Jan 12, 2022 55.94 57.77 52.58 53.21 208,636 -2.41(-4.33%)
Jan 11, 2022 53.49 56.19 52.45 55.62 297,060 +2.29(+4.29%)
Jan 10, 2022 52.53 53.52 51.08 53.33 272,569 +0.05(+0.09%)
Jan 07, 2022 55.37 56.70 52.62 53.28 175,913 -2.51(-4.50%)
Jan 06, 2022 55.09 57.48 54.08 55.79 220,393 +0.31(+0.56%)
Jan 05, 2022 57.11 58.33 54.92 55.48 217,590 -2.69(-4.62%)
Jan 04, 2022 63.35 64.22 56.93 58.17 328,334 -4.74(-7.53%)
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.