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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.12 +1.32 (+15.00%)
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 (%)
Aug 31, 2021 66.62 67.59 65.13 66.18 131,316 -0.92(-1.37%)
Aug 30, 2021 67.08 67.67 65.25 67.10 99,869 +0.13(+0.19%)
Aug 27, 2021 64.79 69.21 64.79 66.97 242,906 +2.20(+3.40%)
Aug 26, 2021 64.51 65.59 64.06 64.77 114,851 +0.26(+0.40%)
Aug 25, 2021 64.42 65.55 63.97 64.51 109,112 +0.15(+0.23%)
Aug 24, 2021 61.50 65.82 61.41 64.36 237,413 +2.68(+4.35%)
Aug 23, 2021 59.51 62.67 59.51 61.68 155,781 +3.26(+5.58%)
Aug 20, 2021 57.68 59.35 57.19 58.42 110,180 +0.74(+1.28%)
Aug 19, 2021 57.43 57.84 55.57 57.68 142,448 -0.48(-0.83%)
Aug 18, 2021 59.01 59.60 57.79 58.16 93,134 -0.88(-1.49%)
Aug 17, 2021 58.46 59.59 57.51 59.04 159,543 -1.06(-1.76%)
Aug 16, 2021 60.69 61.48 59.67 60.10 131,040 -2.02(-3.25%)
Aug 13, 2021 63.27 63.95 60.93 62.12 90,699 -1.00(-1.58%)
Aug 12, 2021 61.81 63.42 61.04 63.12 94,130 +1.03(+1.66%)
Aug 11, 2021 61.79 62.42 60.23 62.09 107,370 -0.12(-0.19%)
Aug 10, 2021 64.50 64.95 61.18 62.21 146,636 -2.51(-3.88%)
Aug 09, 2021 64.54 65.58 63.29 64.72 165,512 +0.18(+0.28%)
Aug 06, 2021 67.00 67.84 63.80 64.54 252,824 -2.90(-4.30%)
Aug 05, 2021 63.00 68.39 60.83 67.44 541,244 +9.97(+17.35%)
Aug 04, 2021 55.37 59.38 55.28 57.47 216,722 +1.69(+3.03%)
Aug 03, 2021 54.93 56.02 53.65 55.78 112,947 +0.67(+1.22%)
Aug 02, 2021 55.79 56.83 54.70 55.11 165,818 -0.16(-0.29%)
Jul 30, 2021 54.80 55.85 53.71 55.27 90,283 +0.08(+0.14%)
Jul 29, 2021 54.37 55.43 53.19 55.19 161,797 +1.01(+1.86%)
Jul 28, 2021 51.74 54.71 51.74 54.18 115,640 +2.68(+5.20%)
Jul 27, 2021 52.58 52.58 50.48 51.50 112,238 -1.85(-3.47%)
Jul 26, 2021 53.66 53.79 52.09 53.35 148,764 -0.51(-0.95%)
Jul 23, 2021 54.29 54.38 53.12 53.86 94,267 -0.10(-0.19%)
Jul 22, 2021 54.08 54.67 53.42 53.96 100,858 -0.02(-0.04%)
Jul 21, 2021 52.28 54.06 52.00 53.98 126,587 +1.98(+3.81%)
Jul 20, 2021 50.90 52.38 50.75 52.00 175,841 +0.84(+1.64%)
Jul 19, 2021 49.74 51.63 49.09 51.16 208,604 +0.15(+0.29%)
Jul 16, 2021 51.16 51.86 49.87 51.01 82,232 +0.08(+0.16%)
Jul 15, 2021 51.87 52.48 49.60 50.93 92,955 -1.13(-2.17%)
Jul 14, 2021 53.96 54.00 51.54 52.06 107,547 -1.29(-2.42%)
Jul 13, 2021 55.33 55.33 52.93 53.35 98,262 -2.32(-4.17%)
Jul 12, 2021 55.09 56.32 54.68 55.67 67,936 +0.21(+0.38%)
Jul 09, 2021 56.52 56.52 54.84 55.46 99,158 -0.80(-1.42%)
Jul 08, 2021 56.11 57.31 54.54 56.26 145,086 -1.23(-2.14%)
Jul 07, 2021 58.27 58.64 56.00 57.49 114,590 -1.02(-1.74%)
Jul 06, 2021 58.51 58.83 57.19 58.51 103,166 -0.01(-0.02%)
Jul 02, 2021 59.14 59.38 56.64 58.52 106,290 -0.62(-1.05%)
Jul 01, 2021 62.15 62.20 58.34 59.14 149,391 -2.76(-4.46%)
Jun 30, 2021 61.29 61.95 60.03 61.90 74,537 +0.43(+0.70%)
Jun 29, 2021 61.62 62.13 60.96 61.47 68,694 +0.25(+0.41%)
Jun 28, 2021 63.00 63.78 60.39 61.22 141,020 -2.11(-3.33%)
Jun 25, 2021 61.14 63.90 60.11 63.33 411,749 +1.92(+3.13%)
Jun 24, 2021 58.08 61.45 58.08 61.41 320,459 +3.98(+6.93%)
Jun 23, 2021 54.82 58.25 54.45 57.43 275,684 +2.86(+5.24%)
Jun 22, 2021 53.03 54.72 52.54 54.57 75,197 +1.01(+1.89%)
Jun 21, 2021 52.15 53.94 50.89 53.56 85,727 +1.50(+2.88%)
Jun 18, 2021 52.78 54.30 52.00 52.06 195,353 -1.59(-2.96%)
Jun 17, 2021 52.30 55.20 52.30 53.65 175,863 +0.65(+1.23%)
Jun 16, 2021 52.21 53.09 51.30 53.00 95,596 +0.92(+1.77%)
Jun 15, 2021 50.25 52.98 49.70 52.08 140,704 +1.86(+3.70%)
Jun 14, 2021 50.35 51.76 50.06 50.22 113,264 -0.09(-0.18%)
Jun 11, 2021 51.12 51.82 50.03 50.31 81,262 -0.71(-1.39%)
Jun 10, 2021 50.73 51.54 50.03 51.02 79,922 +0.34(+0.67%)
Jun 09, 2021 53.20 53.38 50.34 50.68 104,048 -2.11(-4.00%)
Jun 08, 2021 52.87 53.68 52.13 52.79 222,389 +0.45(+0.86%)
Jun 07, 2021 50.74 53.68 50.74 52.34 141,981 +1.12(+2.19%)
Jun 04, 2021 51.30 51.96 50.12 51.22 92,032 -0.66(-1.27%)
Jun 03, 2021 51.25 51.92 49.71 51.88 113,568 -0.03(-0.06%)
Jun 02, 2021 51.07 52.44 50.31 51.91 179,469 +0.92(+1.80%)
Jun 01, 2021 49.70 51.23 49.14 50.99 159,601 +1.87(+3.81%)
May 28, 2021 50.24 51.22 48.80 49.12 123,147 -0.91(-1.82%)
May 27, 2021 49.71 50.35 48.11 50.03 325,429 +0.58(+1.17%)
May 26, 2021 48.81 49.94 47.74 49.45 105,962 +1.17(+2.42%)
May 25, 2021 49.19 50.83 48.01 48.28 154,531 -0.61(-1.25%)
May 24, 2021 49.61 49.86 48.69 48.89 97,527 +0.02(+0.04%)
May 21, 2021 48.78 50.52 48.28 48.87 81,379 -0.11(-0.22%)
May 20, 2021 47.28 49.49 46.55 48.98 98,212 +1.57(+3.31%)
May 19, 2021 45.63 48.23 44.83 47.41 95,574 +0.03(+0.06%)
May 18, 2021 44.16 47.52 43.09 47.38 200,327 +3.67(+8.40%)
May 17, 2021 43.92 44.66 42.10 43.71 114,898 -0.73(-1.64%)
May 14, 2021 43.48 45.20 43.18 44.44 99,972 +1.68(+3.93%)
May 13, 2021 43.48 45.14 41.44 42.76 166,452 -0.06(-0.14%)
May 12, 2021 43.39 43.99 42.25 42.82 218,506 -1.74(-3.90%)
May 11, 2021 41.25 45.42 41.00 44.56 227,899 -0.47(-1.04%)
May 10, 2021 52.30 52.30 43.92 45.03 384,541 -7.35(-14.03%)
May 07, 2021 48.00 55.00 47.87 52.38 459,087 +4.43(+9.24%)
May 06, 2021 49.62 50.70 47.40 47.95 274,976 -2.20(-4.39%)
May 05, 2021 50.33 51.66 49.00 50.15 132,987 +0.46(+0.93%)
May 04, 2021 49.21 49.97 46.91 49.69 172,511 -0.71(-1.41%)
May 03, 2021 50.54 50.96 49.56 50.40 128,483 -0.06(-0.12%)
Apr 30, 2021 49.02 51.74 49.02 50.46 129,500 +0.24(+0.48%)
Apr 29, 2021 52.10 52.10 49.66 50.22 88,933 -1.54(-2.98%)
Apr 28, 2021 51.21 52.62 50.46 51.76 116,623 +0.09(+0.17%)
Apr 27, 2021 51.30 52.30 50.63 51.67 81,674 +0.51(+1.00%)
Apr 26, 2021 50.86 51.79 50.00 51.16 121,462 +0.82(+1.63%)
Apr 23, 2021 49.00 51.30 48.84 50.34 119,200 +1.81(+3.73%)
Apr 22, 2021 48.46 50.75 48.13 48.53 150,238 +0.26(+0.54%)
Apr 21, 2021 46.16 48.33 46.01 48.27 127,427 +1.63(+3.49%)
Apr 20, 2021 50.07 50.07 45.89 46.64 237,155 -3.67(-7.29%)
Apr 19, 2021 51.56 51.56 48.66 50.31 186,952 -1.30(-2.52%)
Apr 16, 2021 52.25 52.63 49.65 51.61 168,000 -0.42(-0.81%)
Apr 15, 2021 50.77 52.40 49.63 52.03 135,700 +1.83(+3.65%)
Apr 14, 2021 52.00 52.19 49.80 50.20 121,871 -1.20(-2.33%)
Apr 13, 2021 51.78 53.35 49.01 51.40 371,816 +0.55(+1.08%)
Apr 12, 2021 50.00 51.70 49.02 50.85 289,175 +1.50(+3.04%)
Apr 09, 2021 49.00 49.63 48.37 49.35 98,200 -0.34(-0.68%)
Apr 08, 2021 49.04 49.90 48.42 49.69 136,561 +1.36(+2.81%)
Apr 07, 2021 50.00 50.99 47.54 48.33 140,852 -2.13(-4.22%)
Apr 06, 2021 48.38 51.20 47.94 50.46 206,713 +2.11(+4.36%)
Apr 05, 2021 54.38 54.49 47.78 48.35 395,744 -4.72(-8.89%)
Apr 01, 2021 49.46 53.18 49.46 53.07 251,100 +4.32(+8.86%)
Mar 31, 2021 46.93 50.00 46.93 48.75 245,748 +2.37(+5.11%)
Mar 30, 2021 45.32 47.60 43.90 46.38 184,443 +0.55(+1.20%)
Mar 29, 2021 47.05 47.12 44.29 45.83 259,170 -1.67(-3.52%)
Mar 26, 2021 47.20 48.11 45.15 47.50 193,600 +0.06(+0.13%)
Mar 25, 2021 46.26 47.74 43.80 47.44 372,572 -0.51(-1.06%)
Mar 24, 2021 53.39 54.09 47.37 47.95 281,378 -4.63(-8.81%)
Mar 23, 2021 54.00 54.36 52.00 52.58 184,698 -1.69(-3.11%)
Mar 22, 2021 50.87 56.30 50.82 54.27 333,906 +3.85(+7.64%)
Mar 19, 2021 49.96 52.45 49.03 50.42 384,600 +0.46(+0.92%)
Mar 18, 2021 51.74 52.83 49.67 49.96 334,322 -2.30(-4.40%)
Mar 17, 2021 50.90 53.69 49.01 52.26 281,407 -0.28(-0.53%)
Mar 16, 2021 47.90 56.96 47.90 52.54 870,842 +6.89(+15.09%)
Mar 15, 2021 45.00 46.86 44.46 45.65 179,988 +0.36(+0.79%)
Mar 12, 2021 46.02 46.05 43.51 45.29 224,900 -1.36(-2.92%)
Mar 11, 2021 45.25 46.99 45.01 46.65 256,822 +2.04(+4.57%)
Mar 10, 2021 45.04 47.19 44.10 44.61 277,455 +0.17(+0.38%)
Mar 09, 2021 43.10 45.76 43.00 44.44 245,905 +2.45(+5.83%)
Mar 08, 2021 43.26 44.40 41.50 41.99 340,156 -1.31(-3.03%)
Mar 05, 2021 46.51 48.50 39.06 43.30 627,500 -2.56(-5.58%)
Mar 04, 2021 52.37 53.27 45.25 45.86 723,841 -7.93(-14.74%)
Mar 03, 2021 57.66 58.56 51.35 53.79 432,583 -3.63(-6.32%)
Mar 02, 2021 60.03 61.33 57.26 57.42 231,619 -2.13(-3.58%)
Mar 01, 2021 55.89 60.38 55.85 59.55 318,201 +6.37(+11.98%)
Feb 26, 2021 56.04 58.06 52.20 53.18 326,900 -2.83(-5.05%)
Feb 25, 2021 61.50 62.01 55.00 56.01 405,965 -1.52(-2.64%)
Feb 24, 2021 55.99 58.71 55.39 57.53 301,121 +1.94(+3.49%)
Feb 23, 2021 54.31 57.00 51.30 55.59 386,624 -2.28(-3.94%)
Feb 22, 2021 62.57 63.43 56.31 57.87 381,479 -4.33(-6.96%)
Feb 19, 2021 59.57 62.96 59.00 62.20 358,100 +3.62(+6.18%)
Feb 18, 2021 61.03 61.77 55.54 58.58 346,648 -2.17(-3.57%)
Feb 17, 2021 59.67 61.99 57.28 60.75 393,153 +1.41(+2.38%)
Feb 16, 2021 62.00 63.98 55.06 59.34 718,536 +2.00(+3.49%)
Feb 12, 2021 53.50 57.55 53.08 57.34 221,500 +3.37(+6.24%)
Feb 11, 2021 54.48 54.48 51.89 53.97 237,014 -0.02(-0.04%)
Feb 10, 2021 56.04 56.85 53.09 53.99 402,767 -2.01(-3.59%)
Feb 09, 2021 52.25 56.38 52.00 56.00 1,008,456 +4.27(+8.25%)
Feb 08, 2021 52.50 53.65 51.64 51.73 273,088 -0.23(-0.44%)
Feb 05, 2021 52.23 53.29 50.44 51.96 241,600 +0.38(+0.74%)
Feb 04, 2021 48.26 52.50 48.15 51.58 294,717 +3.64(+7.59%)
Feb 03, 2021 48.00 49.24 47.51 47.94 131,917 +0.62(+1.31%)
Feb 02, 2021 48.00 48.83 46.91 47.32 151,378 +0.11(+0.23%)
Feb 01, 2021 45.61 47.90 44.34 47.21 175,456 +2.07(+4.59%)
Jan 29, 2021 46.75 48.00 44.32 45.14 221,700 -2.09(-4.43%)
Jan 28, 2021 45.63 48.10 45.02 47.23 212,801 +1.09(+2.36%)
Jan 27, 2021 46.02 48.50 45.13 46.14 191,271 -1.02(-2.16%)
Jan 26, 2021 47.00 48.87 46.26 47.16 224,450 +0.63(+1.35%)
Jan 25, 2021 48.38 48.38 44.75 46.53 270,428 +1.87(+4.19%)
Jan 22, 2021 42.42 44.76 42.42 44.66 143,800 +1.65(+3.84%)
Jan 21, 2021 43.55 43.87 41.15 43.01 146,699 +0.12(+0.28%)
Jan 20, 2021 43.18 43.42 42.01 42.89 265,019 +1.04(+2.49%)
Jan 19, 2021 44.43 47.00 40.45 41.85 405,123 +2.31(+5.84%)
Jan 15, 2021 40.51 40.51 38.74 39.54 108,500 -0.45(-1.13%)
Jan 14, 2021 38.36 40.36 38.36 39.99 127,399 +1.81(+4.74%)
Jan 13, 2021 39.37 39.79 37.95 38.18 187,278 -1.05(-2.68%)
Jan 12, 2021 38.50 39.40 38.38 39.23 88,392 +0.90(+2.35%)
Jan 11, 2021 38.00 39.86 37.50 38.33 149,637 +0.37(+0.97%)
Jan 08, 2021 37.59 38.05 36.51 37.96 136,300 +0.46(+1.23%)
Jan 07, 2021 37.79 38.50 35.68 37.50 318,245 +2.09(+5.90%)
Jan 06, 2021 34.78 36.43 33.94 35.41 189,114 +0.82(+2.37%)
Jan 05, 2021 33.41 34.83 33.00 34.59 166,848 +1.23(+3.69%)
Jan 04, 2021 33.04 34.08 31.90 33.36 276,891 +2.20(+7.06%)
Dec 31, 2020 31.16 31.16 31.16 108,489 -0.04(-0.13%)
Dec 30, 2020 31.22 31.66 30.92 31.20 108,489 +0.13(+0.42%)
Dec 29, 2020 32.48 32.50 30.39 31.07 114,282 -1.14(-3.54%)
Dec 28, 2020 32.51 32.99 32.00 32.21 103,961 +0.63(+1.99%)
Dec 24, 2020 32.43 33.24 31.53 31.58 29,700 -0.66(-2.05%)
Dec 23, 2020 32.86 34.15 31.81 32.24 102,303 -0.86(-2.60%)
Dec 22, 2020 29.97 34.22 29.69 33.10 346,585 +3.43(+11.56%)
Dec 21, 2020 28.50 29.78 28.32 29.67 143,708 +0.55(+1.89%)
Dec 18, 2020 29.82 30.22 28.36 29.12 233,000 -0.58(-1.95%)
Dec 17, 2020 29.48 29.77 28.89 29.70 93,965 +0.44(+1.50%)
Dec 16, 2020 29.53 29.68 28.56 29.26 100,261 -0.20(-0.68%)
Dec 15, 2020 29.27 29.62 27.80 29.46 120,572 +0.24(+0.82%)
Dec 14, 2020 29.50 29.90 28.73 29.22 97,133 -0.18(-0.61%)
Dec 11, 2020 29.23 29.78 28.50 29.40 127,800 +0.37(+1.27%)
Dec 10, 2020 28.34 29.38 28.00 29.03 94,416 +0.56(+1.97%)
Dec 09, 2020 29.01 29.87 28.03 28.47 148,605 -0.01(-0.04%)
Dec 08, 2020 28.41 28.65 27.89 28.48 100,222 +0.18(+0.64%)
Dec 07, 2020 28.97 29.44 27.71 28.30 248,206 -0.11(-0.39%)
Dec 04, 2020 28.77 28.94 28.11 28.41 209,400 +0.23(+0.82%)
Dec 03, 2020 28.03 28.87 26.89 28.18 537,405 +2.50(+9.74%)
Dec 02, 2020 25.69 26.17 25.22 25.68 68,755 -0.16(-0.62%)
Dec 01, 2020 26.50 26.95 25.34 25.84 90,249 -0.58(-2.20%)
Nov 30, 2020 25.83 27.20 25.31 26.42 220,042 +1.27(+5.05%)
Nov 27, 2020 25.59 26.06 25.11 25.15 90,600 +0.10(+0.40%)
Nov 25, 2020 24.07 25.61 23.72 25.05 149,400 +1.08(+4.51%)
Nov 24, 2020 22.60 24.26 22.14 23.97 143,117 +1.46(+6.49%)
Nov 23, 2020 22.67 23.20 21.65 22.51 129,825 +0.08(+0.36%)
Nov 20, 2020 22.56 23.39 22.00 22.43 97,900 -0.37(-1.62%)
Nov 19, 2020 21.81 23.02 21.81 22.80 77,604 +0.95(+4.35%)
Nov 18, 2020 21.00 22.90 21.00 21.85 126,620 +0.83(+3.95%)
Nov 17, 2020 22.44 22.83 20.90 21.02 200,267 -1.72(-7.56%)
Nov 16, 2020 24.71 24.75 22.62 22.74 172,348 -1.62(-6.65%)
Nov 13, 2020 23.86 24.57 23.40 24.36 256,800 +0.69(+2.92%)
Nov 12, 2020 24.22 24.34 23.43 23.67 75,828 -0.49(-2.03%)
Nov 11, 2020 23.41 24.27 22.76 24.16 349,175 +1.21(+5.27%)
Nov 10, 2020 22.25 23.50 21.37 22.95 371,705 +1.75(+8.25%)
Nov 09, 2020 21.11 22.17 20.26 21.20 166,369 -0.27(-1.26%)
Nov 06, 2020 21.62 22.19 20.68 21.47 51,700 -0.15(-0.69%)
Nov 05, 2020 21.50 22.19 21.03 21.62 91,731 +0.33(+1.55%)
Nov 04, 2020 20.91 21.56 20.63 21.29 49,929 +0.38(+1.82%)
Nov 03, 2020 20.06 21.15 20.05 20.91 52,929 +1.08(+5.45%)
Nov 02, 2020 19.95 20.37 19.61 19.83 45,063 +0.03(+0.15%)
Oct 30, 2020 19.95 20.46 19.13 19.80 93,000 -0.37(-1.83%)
Oct 29, 2020 20.16 21.10 19.52 20.17 68,165 +0.14(+0.70%)
Oct 28, 2020 20.78 20.84 19.93 20.03 83,925 -1.08(-5.12%)
Oct 27, 2020 20.93 21.94 20.93 21.11 86,401 -0.02(-0.09%)
Oct 26, 2020 21.98 22.55 20.65 21.13 164,281 -0.75(-3.43%)
Oct 23, 2020 21.55 22.20 21.11 21.88 88,200 +0.30(+1.39%)
Oct 22, 2020 21.84 22.05 21.20 21.58 64,367 -0.22(-1.01%)
Oct 21, 2020 21.45 22.02 21.08 21.80 81,545 +0.30(+1.40%)
Oct 20, 2020 20.90 21.82 20.50 21.50 92,032 +0.50(+2.38%)
Oct 19, 2020 21.50 22.25 21.00 21.00 74,658 -0.40(-1.87%)
Oct 16, 2020 21.93 22.26 21.31 21.40 102,800 -0.53(-2.42%)
Oct 15, 2020 21.52 21.99 21.51 21.93 75,402 +0.24(+1.11%)
Oct 14, 2020 21.97 22.18 21.50 21.69 192,060 -0.05(-0.23%)
Oct 13, 2020 20.23 21.86 19.83 21.74 453,296 +2.32(+11.95%)
Oct 12, 2020 18.93 19.63 18.93 19.42 157,314 +0.38(+2.00%)
Oct 09, 2020 19.49 19.68 17.49 19.04 338,600 -0.46(-2.36%)
Oct 08, 2020 21.85 21.92 17.01 19.50 767,726 -2.34(-10.71%)
Oct 07, 2020 21.45 22.27 21.45 21.84 166,155 +0.47(+2.20%)
Oct 06, 2020 20.76 21.99 20.45 21.37 246,235 +0.60(+2.89%)
Oct 05, 2020 21.82 22.13 20.40 20.77 289,290 -0.87(-4.02%)
Oct 02, 2020 20.76 22.00 20.42 21.64 129,600 +0.38(+1.79%)
Oct 01, 2020 20.61 21.74 20.44 21.26 170,875 +0.41(+1.97%)
Sep 30, 2020 21.13 21.66 20.26 20.85 208,537 -0.28(-1.33%)
Sep 29, 2020 21.80 21.80 20.00 21.13 218,843 -0.65(-2.98%)
Sep 28, 2020 19.97 22.44 19.97 21.78 565,854 +1.89(+9.50%)
Sep 25, 2020 19.11 20.20 19.11 19.89 70,500 +0.75(+3.92%)
Sep 24, 2020 19.12 19.60 18.34 19.14 203,466 +0.01(+0.05%)
Sep 23, 2020 19.61 20.48 18.74 19.13 272,216 -0.59(-2.99%)
Sep 22, 2020 19.36 20.09 19.15 19.72 97,888 +0.49(+2.55%)
Sep 21, 2020 19.72 20.50 19.07 19.23 117,037 -0.76(-3.80%)
Sep 18, 2020 19.79 20.33 19.40 19.99 223,500 +0.49(+2.51%)
Sep 17, 2020 19.89 20.27 19.25 19.50 121,874 -0.71(-3.51%)
Sep 16, 2020 20.35 20.47 20.12 20.21 130,019 -0.04(-0.20%)
Sep 15, 2020 19.33 20.57 19.11 20.25 220,566 +0.92(+4.76%)
Sep 14, 2020 18.57 19.88 17.70 19.33 148,840 +1.21(+6.68%)
Sep 11, 2020 18.39 18.75 17.77 18.12 102,500 -0.06(-0.33%)
Sep 10, 2020 18.82 18.82 17.92 18.18 88,953 -0.46(-2.47%)
Sep 09, 2020 18.85 19.27 18.52 18.64 74,540 +0.00(+0.00%)
Sep 08, 2020 18.62 19.09 18.30 18.64 180,850 -0.13(-0.69%)
Sep 04, 2020 19.09 19.48 17.78 18.77 106,700 -0.29(-1.52%)
Sep 03, 2020 20.00 20.15 18.18 19.06 232,012 -1.03(-5.13%)
Sep 02, 2020 19.50 20.28 19.11 20.09 101,464 +0.51(+2.60%)
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.