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

Safe-T Group Ltd ADR (NQ: SFET )

2.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 24, 2023 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 (%)
Apr 30, 2021 1.330 1.390 1.330 1.360 228,100 -0.02(-1.45%)
Apr 29, 2021 1.420 1.420 1.320 1.380 194,906 +0.01(+0.73%)
Apr 28, 2021 1.360 1.410 1.330 1.370 370,159 -0.02(-1.44%)
Apr 27, 2021 1.400 1.420 1.360 1.390 439,508 -0.06(-4.14%)
Apr 26, 2021 1.350 1.460 1.330 1.450 1,701,664 +0.14(+10.69%)
Apr 23, 2021 1.290 1.320 1.270 1.310 374,900 +0.02(+1.55%)
Apr 22, 2021 1.320 1.340 1.250 1.290 603,523 +0.00(+0.00%)
Apr 21, 2021 1.250 1.290 1.230 1.290 723,294 +0.03(+2.38%)
Apr 20, 2021 1.300 1.300 1.200 1.260 692,177 -0.06(-4.55%)
Apr 19, 2021 1.350 1.360 1.260 1.320 479,461 +0.00(+0.00%)
Apr 16, 2021 1.360 1.360 1.170 1.320 1,286,700 -0.04(-2.94%)
Apr 15, 2021 1.430 1.470 1.310 1.360 1,766,662 -0.10(-6.85%)
Apr 14, 2021 1.560 1.560 1.410 1.460 1,310,192 -0.07(-4.58%)
Apr 13, 2021 1.610 1.630 1.520 1.530 1,426,282 -0.12(-7.27%)
Apr 12, 2021 1.620 1.670 1.550 1.650 3,181,676 +0.00(+0.00%)
Apr 09, 2021 1.550 1.650 1.520 1.650 4,002,000 +0.06(+3.77%)
Apr 08, 2021 1.670 1.800 1.520 1.590 84,256,080 +0.24(+17.78%)
Apr 07, 2021 1.410 1.440 1.350 1.350 463,143 -0.12(-8.16%)
Apr 06, 2021 1.400 1.480 1.350 1.470 645,497 +0.11(+8.09%)
Apr 05, 2021 1.410 1.430 1.360 1.360 838,172 -0.05(-3.55%)
Apr 01, 2021 1.370 1.440 1.370 1.410 573,600 +0.06(+4.44%)
Mar 31, 2021 1.370 1.380 1.320 1.350 411,590 +0.02(+1.50%)
Mar 30, 2021 1.440 1.440 1.320 1.330 653,698 -0.08(-5.67%)
Mar 29, 2021 1.430 1.430 1.300 1.410 1,159,256 -0.02(-1.40%)
Mar 26, 2021 1.400 1.475 1.380 1.430 1,202,100 +0.01(+0.70%)
Mar 25, 2021 1.400 1.420 1.330 1.420 818,590 -0.03(-2.07%)
Mar 24, 2021 1.550 1.560 1.400 1.450 918,261 -0.10(-6.45%)
Mar 23, 2021 1.640 1.640 1.490 1.550 1,472,187 -0.08(-4.91%)
Mar 22, 2021 1.700 1.770 1.590 1.630 3,340,367 -0.03(-1.81%)
Mar 19, 2021 1.590 1.690 1.570 1.660 1,013,200 +0.05(+3.11%)
Mar 18, 2021 1.640 1.730 1.550 1.610 1,909,702 -0.01(-0.62%)
Mar 17, 2021 1.500 1.650 1.500 1.620 851,766 +0.00(+0.00%)
Mar 16, 2021 1.780 1.840 1.510 1.620 5,424,929 -0.01(-0.61%)
Mar 15, 2021 1.600 1.650 1.560 1.630 498,614 +0.04(+2.52%)
Mar 12, 2021 1.590 1.600 1.500 1.590 592,100 -0.03(-1.85%)
Mar 11, 2021 1.470 1.670 1.440 1.620 3,555,929 +0.12(+8.00%)
Mar 10, 2021 1.490 1.530 1.420 1.500 813,694 +0.03(+2.04%)
Mar 09, 2021 1.430 1.520 1.400 1.470 1,381,773 +0.05(+3.52%)
Mar 08, 2021 1.330 1.440 1.320 1.420 592,935 +0.09(+6.77%)
Mar 05, 2021 1.380 1.400 1.200 1.330 1,511,900 -0.06(-4.32%)
Mar 04, 2021 1.650 1.700 1.300 1.390 1,523,170 -0.28(-16.77%)
Mar 03, 2021 1.840 1.840 1.650 1.670 737,108 -0.13(-7.22%)
Mar 02, 2021 1.920 1.940 1.750 1.800 784,517 -0.10(-5.26%)
Mar 01, 2021 1.860 2.020 1.820 1.900 597,783 +0.16(+9.20%)
Feb 26, 2021 1.720 1.830 1.650 1.740 673,900 -0.08(-4.40%)
Feb 25, 2021 1.900 1.950 1.730 1.820 652,024 -0.14(-7.14%)
Feb 24, 2021 1.820 2.000 1.820 1.960 711,769 +0.19(+10.73%)
Feb 23, 2021 1.920 1.980 1.700 1.770 1,433,090 -0.27(-13.24%)
Feb 22, 2021 2.130 2.180 2.020 2.040 740,316 -0.14(-6.42%)
Feb 19, 2021 2.120 2.250 2.120 2.180 709,300 +0.08(+3.81%)
Feb 18, 2021 2.210 2.250 2.060 2.100 1,009,997 -0.20(-8.70%)
Feb 17, 2021 2.360 2.370 2.210 2.300 1,189,901 -0.08(-3.36%)
Feb 16, 2021 2.240 2.530 2.210 2.380 2,799,336 +0.06(+2.59%)
Feb 12, 2021 2.680 2.980 2.260 2.320 11,907,600 +0.07(+3.11%)
Feb 11, 2021 2.460 2.620 2.160 2.250 3,415,627 -0.07(-3.02%)
Feb 10, 2021 2.080 2.430 1.840 2.320 3,278,148 +0.29(+14.29%)
Feb 09, 2021 2.290 2.290 1.960 2.030 2,066,137 -0.05(-2.40%)
Feb 08, 2021 2.000 2.170 1.950 2.080 2,224,590 +0.33(+18.86%)
Feb 05, 2021 1.720 1.920 1.680 1.750 1,569,900 +0.05(+2.94%)
Feb 04, 2021 1.680 1.710 1.670 1.700 720,028 +0.02(+1.19%)
Feb 03, 2021 1.540 1.710 1.511 1.680 989,131 +0.17(+11.26%)
Feb 02, 2021 1.540 1.550 1.490 1.510 228,756 -0.01(-0.66%)
Feb 01, 2021 1.490 1.550 1.430 1.520 490,319 +0.10(+7.04%)
Jan 29, 2021 1.470 1.520 1.400 1.420 584,900 -0.06(-4.05%)
Jan 28, 2021 1.470 1.520 1.430 1.480 499,732 -0.04(-2.63%)
Jan 27, 2021 1.560 1.610 1.460 1.520 831,139 -0.12(-7.32%)
Jan 26, 2021 1.610 1.650 1.590 1.640 676,895 -0.01(-0.61%)
Jan 25, 2021 1.700 1.720 1.580 1.650 767,848 -0.02(-1.20%)
Jan 22, 2021 1.600 1.700 1.560 1.670 497,000 +0.04(+2.45%)
Jan 21, 2021 1.640 1.670 1.570 1.630 623,614 -0.03(-1.81%)
Jan 20, 2021 1.680 1.740 1.610 1.660 820,253 -0.01(-0.60%)
Jan 19, 2021 1.650 1.750 1.640 1.670 579,255 +0.03(+1.83%)
Jan 15, 2021 1.750 1.790 1.620 1.640 872,000 -0.11(-6.29%)
Jan 14, 2021 1.660 1.750 1.620 1.750 1,013,018 +0.15(+9.37%)
Jan 13, 2021 1.560 1.600 1.530 1.600 681,142 +0.03(+1.91%)
Jan 12, 2021 1.570 1.580 1.510 1.570 725,437 -0.01(-0.63%)
Jan 11, 2021 1.560 1.680 1.520 1.580 1,825,997 +0.09(+6.04%)
Jan 08, 2021 1.500 1.570 1.440 1.490 2,020,500 +0.08(+5.67%)
Jan 07, 2021 1.380 1.440 1.340 1.410 650,715 +0.05(+3.68%)
Jan 06, 2021 1.390 1.400 1.350 1.360 375,817 -0.04(-2.86%)
Jan 05, 2021 1.350 1.410 1.340 1.400 389,090 +0.04(+2.94%)
Jan 04, 2021 1.450 1.450 1.310 1.360 486,701 -0.06(-4.23%)
Dec 31, 2020 1.420 1.420 1.420 3,363,035 -0.06(-4.05%)
Dec 30, 2020 1.420 1.620 1.390 1.480 3,363,035 +0.10(+7.25%)
Dec 29, 2020 1.410 1.410 1.310 1.380 582,721 +0.01(+0.73%)
Dec 28, 2020 1.260 1.400 1.260 1.370 953,741 +0.07(+5.38%)
Dec 24, 2020 1.310 1.330 1.260 1.300 795,800 +0.02(+1.56%)
Dec 23, 2020 1.380 1.390 1.250 1.280 1,419,967 +0.06(+4.92%)
Dec 22, 2020 1.250 1.260 1.180 1.220 523,645 -0.04(-3.17%)
Dec 21, 2020 1.250 1.280 1.200 1.260 707,191 -0.02(-1.56%)
Dec 18, 2020 1.180 1.320 1.130 1.280 2,214,900 +0.15(+13.27%)
Dec 17, 2020 1.150 1.170 1.130 1.130 542,870 -0.05(-4.24%)
Dec 16, 2020 1.130 1.180 1.120 1.180 264,334 +0.06(+5.36%)
Dec 15, 2020 1.150 1.150 1.100 1.120 733,488 -0.02(-1.75%)
Dec 14, 2020 1.230 1.250 1.110 1.140 1,325,445 -0.05(-4.20%)
Dec 11, 2020 1.200 1.260 1.150 1.190 950,600 -0.10(-7.75%)
Dec 10, 2020 1.260 1.290 1.180 1.290 937,095 +0.00(+0.00%)
Dec 09, 2020 1.300 1.320 1.220 1.290 1,171,080 +0.03(+2.38%)
Dec 08, 2020 1.350 1.350 1.200 1.260 1,644,964 -0.14(-10.00%)
Dec 07, 2020 1.398 1.480 1.280 1.400 5,660,021 +0.18(+14.75%)
Dec 04, 2020 1.030 1.340 1.030 1.220 15,896,300 +0.17(+16.19%)
Dec 03, 2020 1.060 1.060 1.020 1.050 337,525 -0.01(-0.94%)
Dec 02, 2020 1.010 1.060 1.010 1.060 561,066 -0.01(-0.93%)
Dec 01, 2020 1.040 1.070 1.030 1.070 467,298 +0.00(+0.00%)
Nov 30, 2020 1.060 1.070 0.9800 1.070 833,952 +0.01(+0.94%)
Nov 27, 2020 1.090 1.090 1.040 1.060 416,800 -0.03(-2.75%)
Nov 25, 2020 1.200 1.200 1.040 1.090 3,047,400 +0.02(+1.87%)
Nov 24, 2020 1.090 1.110 1.060 1.070 400,291 -0.01(-0.93%)
Nov 23, 2020 1.060 1.080 1.040 1.080 306,864 +0.02(+1.89%)
Nov 20, 2020 1.080 1.100 1.040 1.060 182,900 -0.02(-1.85%)
Nov 19, 2020 1.070 1.090 1.040 1.080 233,945 +0.00(+0.00%)
Nov 18, 2020 1.020 1.109 0.9905 1.080 463,684 +0.05(+4.85%)
Nov 17, 2020 1.000 1.060 0.9900 1.030 509,958 +0.02(+1.98%)
Nov 16, 2020 0.9900 1.020 0.9800 1.010 215,646 +0.01(+1.00%)
Nov 13, 2020 0.9900 1.000 0.9550 1.000 220,800 +0.01(+1.01%)
Nov 12, 2020 0.9800 1.000 0.9700 0.9900 109,215 -0.00(-0.01%)
Nov 11, 2020 0.9851 1.000 0.9505 0.9901 284,219 -0.01(-0.96%)
Nov 10, 2020 1.000 1.020 0.9500 0.9997 276,879 -0.00(-0.03%)
Nov 09, 2020 1.050 1.080 0.9600 1.000 401,487 +0.02(+2.15%)
Nov 06, 2020 1.030 1.030 0.9446 0.9790 910,400 -0.03(-3.07%)
Nov 05, 2020 0.9200 1.020 0.9200 1.010 1,233,088 +0.10(+11.11%)
Nov 04, 2020 0.9400 0.9497 0.9000 0.9090 248,650 -0.03(-2.77%)
Nov 03, 2020 0.9219 0.9498 0.9100 0.9349 242,780 +0.01(+1.62%)
Nov 02, 2020 0.9200 0.9600 0.9000 0.9200 422,999 -0.01(-1.08%)
Oct 30, 2020 0.9755 0.9777 0.9250 0.9300 233,100 -0.04(-3.71%)
Oct 29, 2020 0.9700 0.9800 0.9301 0.9658 168,137 -0.01(-1.45%)
Oct 28, 2020 0.9909 1.000 0.9220 0.9800 266,222 -0.02(-2.00%)
Oct 27, 2020 1.020 1.020 0.9900 1.000 194,957 -0.01(-0.99%)
Oct 26, 2020 1.000 1.030 0.9800 1.010 219,026 -0.01(-0.98%)
Oct 23, 2020 1.070 1.074 0.9900 1.020 870,800 -0.03(-2.86%)
Oct 22, 2020 1.060 1.070 1.020 1.050 394,614 -0.02(-1.87%)
Oct 21, 2020 1.060 1.100 1.050 1.070 298,830 +0.00(+0.00%)
Oct 20, 2020 1.080 1.090 1.060 1.070 474,082 -0.01(-0.93%)
Oct 19, 2020 1.100 1.120 1.060 1.080 264,617 -0.04(-3.57%)
Oct 16, 2020 1.110 1.120 1.061 1.120 323,600 -0.02(-1.75%)
Oct 15, 2020 1.120 1.170 1.080 1.140 690,584 -0.03(-2.56%)
Oct 14, 2020 1.230 1.240 1.100 1.170 5,197,912 +0.07(+6.36%)
Oct 13, 2020 1.100 1.120 1.070 1.100 313,986 +0.00(+0.00%)
Oct 12, 2020 1.070 1.150 1.050 1.100 720,596 +0.03(+2.80%)
Oct 09, 2020 1.090 1.090 1.040 1.070 370,200 +0.01(+0.94%)
Oct 08, 2020 1.080 1.080 1.040 1.060 299,388 +0.00(+0.00%)
Oct 07, 2020 1.040 1.100 1.040 1.060 429,325 +0.03(+2.91%)
Oct 06, 2020 1.050 1.060 1.020 1.030 226,801 -0.03(-2.83%)
Oct 05, 2020 1.050 1.060 1.010 1.060 277,496 +0.03(+2.91%)
Oct 02, 2020 1.020 1.060 1.020 1.030 384,200 -0.05(-4.63%)
Oct 01, 2020 1.000 1.120 1.000 1.080 1,346,106 +0.06(+5.88%)
Sep 30, 2020 1.020 1.070 1.000 1.020 565,371 +0.00(+0.00%)
Sep 29, 2020 0.9700 1.070 0.9500 1.020 593,458 +0.04(+4.43%)
Sep 28, 2020 0.9700 0.9900 0.9300 0.9767 254,480 +0.02(+2.24%)
Sep 25, 2020 0.9301 0.9800 0.9301 0.9553 170,500 +0.03(+2.72%)
Sep 24, 2020 1.010 1.010 0.9000 0.9300 422,058 -0.08(-7.92%)
Sep 23, 2020 1.020 1.040 0.9800 1.010 240,367 -0.03(-2.88%)
Sep 22, 2020 1.020 1.040 1.010 1.040 213,429 +0.04(+4.00%)
Sep 21, 2020 1.030 1.040 0.9000 1.000 392,392 -0.04(-3.85%)
Sep 18, 2020 1.040 1.050 1.020 1.040 224,800 -0.01(-0.95%)
Sep 17, 2020 1.010 1.060 1.010 1.050 202,833 +0.01(+0.96%)
Sep 16, 2020 1.050 1.050 1.010 1.040 281,988 +0.00(+0.00%)
Sep 15, 2020 1.060 1.070 1.020 1.040 294,166 -0.02(-1.89%)
Sep 14, 2020 1.100 1.100 1.021 1.060 378,862 -0.01(-0.93%)
Sep 11, 2020 1.050 1.090 1.050 1.070 401,400 +0.03(+2.88%)
Sep 10, 2020 1.030 1.060 1.000 1.040 157,376 +0.00(+0.00%)
Sep 09, 2020 1.020 1.060 1.000 1.040 246,664 +0.03(+2.97%)
Sep 08, 2020 1.070 1.070 1.000 1.010 308,421 -0.04(-3.81%)
Sep 04, 2020 1.040 1.070 1.000 1.050 631,800 -0.03(-2.78%)
Sep 03, 2020 1.160 1.160 1.040 1.080 1,226,836 -0.08(-6.90%)
Sep 02, 2020 1.190 1.200 1.150 1.160 587,358 -0.04(-3.33%)
Sep 01, 2020 1.250 1.260 1.110 1.200 963,202 -0.07(-5.51%)
Aug 31, 2020 1.290 1.370 1.220 1.270 2,756,165 +0.00(+0.00%)
Aug 28, 2020 1.260 1.300 1.220 1.270 352,300 +0.01(+0.79%)
Aug 27, 2020 1.270 1.320 1.230 1.260 727,281 -0.01(-0.79%)
Aug 26, 2020 1.180 1.290 1.180 1.270 699,788 +0.07(+5.83%)
Aug 25, 2020 1.210 1.230 1.170 1.200 383,433 +0.00(+0.00%)
Aug 24, 2020 1.250 1.280 1.130 1.200 984,260 -0.04(-3.23%)
Aug 21, 2020 1.230 1.300 1.220 1.240 999,000 +0.00(+0.00%)
Aug 20, 2020 1.300 1.320 1.210 1.240 642,733 -0.06(-4.62%)
Aug 19, 2020 1.300 1.350 1.300 1.300 384,799 +0.00(+0.00%)
Aug 18, 2020 1.380 1.380 1.240 1.300 1,247,673 -0.08(-5.80%)
Aug 17, 2020 1.460 1.460 1.380 1.380 1,131,717 -0.11(-7.38%)
Aug 14, 2020 1.500 1.500 1.440 1.490 409,000 +0.01(+0.68%)
Aug 13, 2020 1.410 1.620 1.390 1.480 2,931,027 +0.03(+2.07%)
Aug 12, 2020 1.520 1.530 1.420 1.450 849,315 -0.07(-4.61%)
Aug 11, 2020 1.610 1.630 1.500 1.520 1,936,073 -0.11(-6.75%)
Aug 10, 2020 1.520 1.650 1.510 1.630 1,909,485 +0.10(+6.54%)
Aug 07, 2020 1.550 1.580 1.510 1.530 377,400 -0.05(-3.16%)
Aug 06, 2020 1.550 1.590 1.530 1.580 498,895 +0.01(+0.64%)
Aug 05, 2020 1.570 1.600 1.520 1.570 686,540 +0.03(+1.95%)
Aug 04, 2020 1.520 1.590 1.480 1.540 1,304,548 +0.06(+4.05%)
Aug 03, 2020 1.480 1.520 1.460 1.480 468,392 -0.01(-0.67%)
Jul 31, 2020 1.510 1.541 1.459 1.490 464,400 -0.01(-0.67%)
Jul 30, 2020 1.490 1.550 1.490 1.500 552,457 -0.05(-3.23%)
Jul 29, 2020 1.580 1.580 1.470 1.550 629,372 -0.03(-1.90%)
Jul 28, 2020 1.610 1.610 1.550 1.580 527,735 +0.00(+0.00%)
Jul 27, 2020 1.620 1.620 1.550 1.580 853,410 -0.06(-3.66%)
Jul 24, 2020 1.630 1.640 1.580 1.640 756,800 -0.01(-0.61%)
Jul 23, 2020 1.820 1.820 1.610 1.650 3,413,529 -0.06(-3.51%)
Jul 22, 2020 1.600 1.820 1.580 1.710 4,541,997 +0.11(+6.87%)
Jul 21, 2020 1.620 1.740 1.580 1.600 1,863,825 +0.02(+1.27%)
Jul 20, 2020 1.570 1.600 1.500 1.580 2,125,967 -0.21(-11.73%)
Jul 17, 2020 1.790 1.800 1.750 1.790 1,150,800 +0.02(+1.13%)
Jul 16, 2020 1.870 1.870 1.710 1.770 1,037,524 -0.03(-1.67%)
Jul 15, 2020 1.710 1.800 1.650 1.800 1,183,828 +0.13(+7.78%)
Jul 14, 2020 1.750 1.760 1.620 1.670 968,675 -0.08(-4.57%)
Jul 13, 2020 1.880 1.940 1.740 1.750 1,069,369 -0.16(-8.38%)
Jul 10, 2020 1.920 1.990 1.870 1.910 777,800 -0.01(-0.52%)
Jul 09, 2020 1.920 1.960 1.850 1.920 875,304 +0.03(+1.59%)
Jul 08, 2020 1.820 1.950 1.810 1.890 1,220,487 +0.06(+3.28%)
Jul 07, 2020 1.880 1.900 1.760 1.830 1,418,367 -0.03(-1.61%)
Jul 06, 2020 1.990 1.990 1.790 1.860 2,945,307 +0.12(+6.90%)
Jul 02, 2020 1.840 1.920 1.700 1.740 2,073,100 -0.11(-5.95%)
Jul 01, 2020 1.720 2.090 1.720 1.850 7,077,906 +0.19(+11.45%)
Jun 30, 2020 1.720 1.720 1.640 1.660 501,355 -0.09(-5.14%)
Jun 29, 2020 1.740 1.750 1.694 1.750 620,800 +0.08(+4.79%)
Jun 26, 2020 1.830 1.840 1.620 1.670 1,116,500 -0.18(-9.73%)
Jun 25, 2020 1.860 1.980 1.760 1.850 4,825,831 +0.14(+8.19%)
Jun 24, 2020 1.710 1.720 1.610 1.710 665,621 +0.00(+0.00%)
Jun 23, 2020 1.790 1.850 1.680 1.710 725,915 -0.06(-3.39%)
Jun 22, 2020 1.740 1.800 1.660 1.770 832,867 +0.07(+4.12%)
Jun 19, 2020 1.700 1.710 1.619 1.700 470,400 +0.04(+2.41%)
Jun 18, 2020 1.700 1.720 1.600 1.660 985,290 -0.06(-3.49%)
Jun 17, 2020 1.760 1.980 1.680 1.720 5,133,221 +0.02(+1.18%)
Jun 16, 2020 1.800 1.800 1.680 1.700 1,659,054 -0.03(-1.73%)
Jun 15, 2020 1.410 1.850 1.350 1.730 8,551,653 +0.26(+17.69%)
Jun 12, 2020 1.460 1.480 1.360 1.470 1,185,700 +0.05(+3.52%)
Jun 11, 2020 1.460 1.570 1.380 1.420 2,840,605 -0.14(-8.97%)
Jun 10, 2020 1.560 1.620 1.480 1.560 1,434,014 +0.01(+0.65%)
Jun 09, 2020 1.540 1.620 1.440 1.550 2,398,933 -0.02(-1.27%)
Jun 08, 2020 1.550 1.590 1.500 1.570 3,086,940 +0.13(+9.03%)
Jun 05, 2020 1.350 1.460 1.340 1.440 1,852,300 +0.08(+5.88%)
Jun 04, 2020 1.340 1.360 1.310 1.360 728,235 +0.00(+0.00%)
Jun 03, 2020 1.400 1.420 1.340 1.360 1,165,773 -0.03(-2.16%)
Jun 02, 2020 1.340 1.430 1.280 1.390 1,503,928 +0.09(+6.92%)
Jun 01, 2020 1.300 1.370 1.270 1.300 1,401,797 +0.00(+0.00%)
May 29, 2020 1.330 1.350 1.270 1.300 1,456,800 -0.05(-3.70%)
May 28, 2020 1.430 1.470 1.330 1.350 2,342,870 -0.14(-9.40%)
May 27, 2020 1.450 1.650 1.370 1.490 20,839,096 +0.24(+19.20%)
May 26, 2020 1.260 1.290 1.220 1.250 949,084 -0.04(-3.10%)
May 22, 2020 1.220 1.290 1.200 1.290 1,163,100 +0.00(+0.00%)
May 21, 2020 1.310 1.310 1.220 1.290 2,439,794 -0.05(-3.73%)
May 20, 2020 1.710 1.940 1.270 1.340 30,009,440 +0.09(+7.20%)
May 19, 2020 1.240 1.270 1.200 1.250 770,725 -0.03(-2.34%)
May 18, 2020 1.220 1.350 1.160 1.280 2,505,034 +0.10(+8.09%)
May 15, 2020 1.220 1.221 1.170 1.184 331,500 -0.02(-1.32%)
May 14, 2020 1.180 1.230 1.150 1.200 559,135 +0.03(+2.56%)
May 13, 2020 1.280 1.280 1.160 1.170 689,071 -0.09(-7.14%)
May 12, 2020 1.390 1.390 1.210 1.260 1,727,523 -0.12(-8.70%)
May 11, 2020 1.380 1.460 1.310 1.380 2,595,133 +0.13(+10.40%)
May 08, 2020 1.190 1.330 1.150 1.250 2,463,200 +0.10(+8.70%)
May 07, 2020 1.150 1.220 1.120 1.150 1,109,026 +0.02(+1.77%)
May 06, 2020 1.180 1.180 1.110 1.130 346,378 -0.03(-2.59%)
May 05, 2020 1.160 1.220 1.120 1.160 577,087 +0.01(+0.87%)
May 04, 2020 1.140 1.160 1.110 1.150 369,355 -0.02(-1.71%)
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.