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

Oportun Financial Corp (NQ: OPRT )

4.420 +0.760 (+20.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 20.24 20.79 19.86 20.71 80,427 +0.47(+2.32%)
Mar 30, 2021 19.55 21.08 19.14 20.24 62,932 +0.73(+3.74%)
Mar 29, 2021 20.38 20.38 19.49 19.51 71,605 -1.07(-5.20%)
Mar 26, 2021 21.20 21.78 20.15 20.58 37,000 -0.25(-1.20%)
Mar 25, 2021 20.40 21.08 19.75 20.83 71,527 +0.85(+4.25%)
Mar 24, 2021 19.54 21.31 19.54 19.98 54,655 +0.67(+3.47%)
Mar 23, 2021 20.07 20.42 18.92 19.31 52,108 -1.03(-5.06%)
Mar 22, 2021 21.00 21.00 20.23 20.34 62,810 -0.76(-3.60%)
Mar 19, 2021 20.64 21.29 19.63 21.10 308,200 +0.38(+1.83%)
Mar 18, 2021 21.50 22.36 20.49 20.72 57,372 -0.88(-4.07%)
Mar 17, 2021 22.67 22.89 21.31 21.60 51,173 -0.71(-3.18%)
Mar 16, 2021 22.46 22.88 21.64 22.31 90,297 -0.10(-0.45%)
Mar 15, 2021 21.05 22.90 21.04 22.41 204,238 +0.10(+0.45%)
Mar 12, 2021 21.94 22.37 21.50 22.31 101,600 +0.46(+2.11%)
Mar 11, 2021 21.27 22.09 20.94 21.85 242,964 +0.59(+2.78%)
Mar 10, 2021 21.28 22.40 20.45 21.26 139,884 -0.02(-0.09%)
Mar 09, 2021 19.39 21.38 19.25 21.28 115,508 +1.70(+8.68%)
Mar 08, 2021 18.99 19.94 18.77 19.58 79,895 +0.54(+2.84%)
Mar 05, 2021 18.44 19.08 17.56 19.04 175,500 +0.75(+4.10%)
Mar 04, 2021 18.17 18.54 17.52 18.29 369,510 +0.00(+0.00%)
Mar 03, 2021 17.82 18.72 17.70 18.29 105,792 +0.37(+2.06%)
Mar 02, 2021 17.24 18.20 17.02 17.92 119,934 +0.52(+2.99%)
Mar 01, 2021 16.74 17.48 16.27 17.40 76,019 +1.08(+6.62%)
Feb 26, 2021 16.49 16.75 15.94 16.32 58,000 -0.08(-0.49%)
Feb 25, 2021 16.68 16.81 16.13 16.40 172,848 -0.32(-1.91%)
Feb 24, 2021 15.99 16.88 15.66 16.72 74,794 +0.78(+4.89%)
Feb 23, 2021 16.17 16.29 15.36 15.94 63,033 -0.53(-3.22%)
Feb 22, 2021 16.19 16.51 16.00 16.47 44,855 +0.08(+0.49%)
Feb 19, 2021 17.99 17.99 16.36 16.39 157,700 -0.83(-4.82%)
Feb 18, 2021 16.57 17.31 16.08 17.22 64,587 +0.65(+3.92%)
Feb 17, 2021 16.66 17.12 16.19 16.57 59,227 -0.32(-1.89%)
Feb 16, 2021 17.52 17.52 16.60 16.89 51,995 +0.00(+0.00%)
Feb 12, 2021 17.01 17.23 16.66 16.89 25,000 -0.05(-0.30%)
Feb 11, 2021 17.35 17.96 16.80 16.94 36,120 -0.41(-2.36%)
Feb 10, 2021 17.31 17.54 16.91 17.35 34,995 +0.05(+0.29%)
Feb 09, 2021 17.57 17.80 17.06 17.30 36,583 -0.27(-1.54%)
Feb 08, 2021 17.02 17.76 17.01 17.57 39,905 +0.71(+4.21%)
Feb 05, 2021 16.54 17.07 15.65 16.86 84,000 +0.64(+3.95%)
Feb 04, 2021 16.55 17.00 16.10 16.22 91,169 -0.35(-2.11%)
Feb 03, 2021 16.85 17.19 16.45 16.57 41,962 -0.32(-1.89%)
Feb 02, 2021 16.54 17.37 16.42 16.89 64,424 +0.67(+4.13%)
Feb 01, 2021 16.08 16.52 15.87 16.22 31,239 +0.21(+1.31%)
Jan 29, 2021 16.21 16.56 15.80 16.01 82,600 -0.42(-2.56%)
Jan 28, 2021 15.60 16.60 15.37 16.43 65,624 +0.97(+6.27%)
Jan 27, 2021 16.03 16.29 15.35 15.46 101,988 -0.97(-5.90%)
Jan 26, 2021 16.64 16.98 16.19 16.43 75,318 -0.04(-0.24%)
Jan 25, 2021 17.24 17.24 16.20 16.47 102,353 -0.77(-4.47%)
Jan 22, 2021 16.52 17.24 16.12 17.24 85,800 +0.53(+3.17%)
Jan 21, 2021 18.14 18.27 16.66 16.71 61,147 -1.54(-8.44%)
Jan 20, 2021 17.95 18.49 17.61 18.25 46,379 +0.43(+2.41%)
Jan 19, 2021 17.54 17.93 17.35 17.82 131,515 +0.46(+2.65%)
Jan 15, 2021 17.38 17.52 17.14 17.36 58,000 -0.30(-1.70%)
Jan 14, 2021 17.60 18.35 17.46 17.66 69,695 +0.20(+1.15%)
Jan 13, 2021 17.97 17.97 17.14 17.46 30,685 -0.40(-2.24%)
Jan 12, 2021 17.77 18.07 17.47 17.86 46,208 +0.24(+1.36%)
Jan 11, 2021 18.03 18.06 17.50 17.62 22,961 -0.61(-3.35%)
Jan 08, 2021 18.35 18.35 17.76 18.23 31,800 -0.11(-0.60%)
Jan 07, 2021 19.08 19.12 18.25 18.34 55,565 -0.37(-1.98%)
Jan 06, 2021 18.58 19.25 18.38 18.71 69,112 +0.46(+2.52%)
Jan 05, 2021 18.55 18.84 17.87 18.25 48,190 -0.33(-1.78%)
Jan 04, 2021 19.56 19.56 18.44 18.58 68,744 -0.79(-4.08%)
Dec 31, 2020 19.37 19.37 19.37 42,021 +0.28(+1.47%)
Dec 30, 2020 19.06 19.33 18.78 19.09 42,021 -0.02(-0.10%)
Dec 29, 2020 19.31 19.80 19.00 19.11 64,865 -0.15(-0.78%)
Dec 28, 2020 19.54 19.54 18.73 19.26 61,779 +0.06(+0.31%)
Dec 24, 2020 19.76 19.90 19.18 19.20 30,200 -0.54(-2.74%)
Dec 23, 2020 19.00 19.78 19.00 19.74 55,622 +0.64(+3.35%)
Dec 22, 2020 19.39 19.81 18.95 19.10 42,906 -0.21(-1.09%)
Dec 21, 2020 18.60 19.31 18.60 19.31 79,957 +0.31(+1.63%)
Dec 18, 2020 19.22 19.49 18.01 19.00 336,700 +0.01(+0.05%)
Dec 17, 2020 18.52 19.15 18.52 18.99 192,595 +0.24(+1.28%)
Dec 16, 2020 19.18 19.18 18.56 18.75 109,301 -0.27(-1.42%)
Dec 15, 2020 18.34 19.18 18.25 19.02 97,720 +0.77(+4.22%)
Dec 14, 2020 18.34 19.00 17.80 18.25 59,853 +0.08(+0.44%)
Dec 11, 2020 17.96 18.46 17.79 18.17 49,000 -0.03(-0.16%)
Dec 10, 2020 18.31 18.50 17.52 18.20 125,834 +0.30(+1.68%)
Dec 09, 2020 18.00 19.28 17.72 17.90 81,333 -0.01(-0.06%)
Dec 08, 2020 17.72 18.00 17.67 17.91 101,718 -0.02(-0.11%)
Dec 07, 2020 17.84 17.99 17.72 17.93 56,805 +0.02(+0.11%)
Dec 04, 2020 17.80 17.95 17.46 17.91 38,000 +0.14(+0.79%)
Dec 03, 2020 17.83 17.95 17.47 17.77 89,123 -0.03(-0.17%)
Dec 02, 2020 18.00 18.45 17.04 17.80 160,835 -0.37(-2.04%)
Dec 01, 2020 17.50 18.21 16.59 18.17 78,537 +1.26(+7.45%)
Nov 30, 2020 17.31 17.50 16.70 16.91 154,318 -0.74(-4.19%)
Nov 27, 2020 17.92 17.94 17.21 17.65 22,700 -0.29(-1.62%)
Nov 25, 2020 18.13 18.39 17.53 17.94 143,200 -0.46(-2.50%)
Nov 24, 2020 17.10 18.45 17.07 18.40 106,975 +1.21(+7.04%)
Nov 23, 2020 16.57 17.60 16.57 17.19 51,731 +0.68(+4.12%)
Nov 20, 2020 16.26 16.84 16.22 16.51 43,700 +0.03(+0.18%)
Nov 19, 2020 16.53 16.87 16.16 16.48 39,605 -0.14(-0.84%)
Nov 18, 2020 16.78 17.39 16.57 16.62 52,883 -0.11(-0.66%)
Nov 17, 2020 17.24 17.24 16.62 16.73 43,788 -0.67(-3.85%)
Nov 16, 2020 16.84 17.58 16.52 17.40 48,822 +0.74(+4.44%)
Nov 13, 2020 15.84 16.74 15.66 16.66 80,000 +0.85(+5.38%)
Nov 12, 2020 15.81 16.09 15.55 15.81 27,605 -0.14(-0.88%)
Nov 11, 2020 16.04 16.25 15.66 15.95 176,323 +0.31(+1.98%)
Nov 10, 2020 15.39 16.39 15.27 15.64 80,630 +0.56(+3.71%)
Nov 09, 2020 15.70 16.37 15.08 15.08 78,048 +0.31(+2.10%)
Nov 06, 2020 15.29 15.39 14.16 14.77 24,400 -0.51(-3.34%)
Nov 05, 2020 14.87 15.68 14.87 15.28 65,748 +0.57(+3.87%)
Nov 04, 2020 14.09 15.18 14.01 14.71 72,329 +0.18(+1.24%)
Nov 03, 2020 13.76 14.91 13.18 14.53 162,837 +1.15(+8.59%)
Nov 02, 2020 13.29 13.89 13.15 13.38 62,366 +0.08(+0.60%)
Oct 30, 2020 13.57 13.97 13.00 13.30 38,100 -0.37(-2.71%)
Oct 29, 2020 13.50 14.13 13.36 13.67 50,096 +0.02(+0.15%)
Oct 28, 2020 13.70 14.05 13.38 13.65 56,902 -0.42(-2.99%)
Oct 27, 2020 14.51 14.60 13.90 14.07 35,612 -0.43(-2.97%)
Oct 26, 2020 14.21 14.60 14.08 14.50 35,762 -0.20(-1.36%)
Oct 23, 2020 14.60 14.79 14.46 14.70 23,800 +0.28(+1.94%)
Oct 22, 2020 14.38 14.59 14.03 14.42 26,392 +0.18(+1.26%)
Oct 21, 2020 14.39 14.60 14.08 14.24 25,584 -0.18(-1.25%)
Oct 20, 2020 14.39 14.77 14.29 14.42 29,785 +0.31(+2.20%)
Oct 19, 2020 14.65 14.70 14.09 14.11 30,869 -0.39(-2.69%)
Oct 16, 2020 14.31 14.91 14.20 14.50 33,000 +0.05(+0.35%)
Oct 15, 2020 14.18 14.77 14.01 14.45 38,001 +0.15(+1.05%)
Oct 14, 2020 14.79 14.79 14.28 14.30 27,488 -0.36(-2.46%)
Oct 13, 2020 14.87 14.97 14.48 14.66 48,737 -0.29(-1.94%)
Oct 12, 2020 14.59 14.95 14.40 14.95 66,353 +0.26(+1.77%)
Oct 09, 2020 14.89 14.90 14.56 14.69 40,300 -0.07(-0.47%)
Oct 08, 2020 14.49 14.86 14.21 14.76 59,479 +0.46(+3.22%)
Oct 07, 2020 14.61 14.99 14.07 14.30 39,344 +0.02(+0.14%)
Oct 06, 2020 14.50 15.23 14.16 14.28 96,762 -0.14(-0.97%)
Oct 05, 2020 13.45 14.80 13.45 14.42 110,818 +1.06(+7.93%)
Oct 02, 2020 12.45 13.55 12.31 13.36 59,600 +0.52(+4.05%)
Oct 01, 2020 11.88 12.93 11.57 12.84 124,056 +1.05(+8.91%)
Sep 30, 2020 12.05 12.43 11.72 11.79 74,024 -0.20(-1.67%)
Sep 29, 2020 12.03 12.32 11.95 11.99 60,752 -0.10(-0.83%)
Sep 28, 2020 11.44 12.35 11.37 12.09 56,049 +0.87(+7.75%)
Sep 25, 2020 11.21 11.69 10.94 11.22 129,500 -0.13(-1.15%)
Sep 24, 2020 11.49 11.78 11.08 11.35 72,659 -0.28(-2.41%)
Sep 23, 2020 11.79 12.51 11.59 11.63 120,407 -0.35(-2.92%)
Sep 22, 2020 12.67 12.99 11.74 11.98 93,678 -0.44(-3.54%)
Sep 21, 2020 14.16 14.16 12.34 12.42 108,652 -1.58(-11.29%)
Sep 18, 2020 15.04 15.04 13.96 14.00 442,600 -0.70(-4.76%)
Sep 17, 2020 14.41 15.60 14.34 14.70 119,410 +0.20(+1.38%)
Sep 16, 2020 15.10 15.18 14.35 14.50 91,806 -0.54(-3.59%)
Sep 15, 2020 15.41 15.49 15.03 15.04 38,855 -0.37(-2.40%)
Sep 14, 2020 14.05 15.48 14.05 15.41 98,155 +1.40(+9.99%)
Sep 11, 2020 13.90 14.22 13.72 14.01 70,900 +0.11(+0.79%)
Sep 10, 2020 14.04 14.34 13.85 13.90 54,689 -0.04(-0.29%)
Sep 09, 2020 13.39 14.39 13.25 13.94 89,682 +0.68(+5.13%)
Sep 08, 2020 12.41 13.42 12.32 13.26 114,976 +0.62(+4.91%)
Sep 04, 2020 12.64 12.74 12.18 12.64 70,600 +0.22(+1.77%)
Sep 03, 2020 12.43 12.60 12.20 12.42 88,388 +0.07(+0.57%)
Sep 02, 2020 12.48 12.63 12.15 12.35 60,462 -0.29(-2.29%)
Sep 01, 2020 12.28 12.68 12.14 12.64 56,830 +0.09(+0.72%)
Aug 31, 2020 13.20 13.20 12.45 12.55 130,594 -0.78(-5.85%)
Aug 28, 2020 13.11 13.37 13.02 13.33 35,300 +0.35(+2.70%)
Aug 27, 2020 12.81 13.11 12.71 12.98 36,155 +0.15(+1.17%)
Aug 26, 2020 13.27 13.40 12.79 12.83 48,058 -0.48(-3.61%)
Aug 25, 2020 13.08 13.37 12.91 13.31 36,909 +0.39(+3.02%)
Aug 24, 2020 12.93 13.07 12.61 12.92 56,735 +0.05(+0.39%)
Aug 21, 2020 13.14 13.31 12.57 12.87 68,400 -0.33(-2.50%)
Aug 20, 2020 13.14 13.33 12.95 13.20 68,056 +0.07(+0.53%)
Aug 19, 2020 12.88 13.51 12.67 13.13 71,220 +0.36(+2.82%)
Aug 18, 2020 13.71 13.71 12.66 12.77 92,258 -0.87(-6.38%)
Aug 17, 2020 14.75 14.75 12.74 13.64 147,133 -1.12(-7.59%)
Aug 14, 2020 14.23 14.92 14.17 14.76 39,600 +0.40(+2.79%)
Aug 13, 2020 14.22 14.65 13.94 14.36 81,084 +0.01(+0.10%)
Aug 12, 2020 14.58 14.76 14.22 14.35 70,385 +0.02(+0.10%)
Aug 11, 2020 14.78 14.92 14.12 14.33 77,208 -0.17(-1.17%)
Aug 10, 2020 15.20 15.38 14.30 14.50 122,475 -0.53(-3.53%)
Aug 07, 2020 16.61 16.79 14.90 15.03 125,100 -0.08(-0.53%)
Aug 06, 2020 14.28 15.49 14.28 15.11 84,844 +0.83(+5.81%)
Aug 05, 2020 14.15 14.63 13.91 14.28 141,985 -0.05(-0.35%)
Aug 04, 2020 13.64 14.37 13.45 14.33 58,573 +0.63(+4.60%)
Aug 03, 2020 14.50 14.50 12.82 13.70 145,093 -0.60(-4.20%)
Jul 31, 2020 15.23 15.27 13.86 14.30 85,900 -1.05(-6.84%)
Jul 30, 2020 14.71 15.35 14.36 15.35 76,093 +0.37(+2.47%)
Jul 29, 2020 14.68 15.13 14.68 14.98 58,763 +0.18(+1.22%)
Jul 28, 2020 14.34 15.23 14.34 14.80 67,782 +0.38(+2.60%)
Jul 27, 2020 13.62 14.53 13.40 14.43 110,041 +0.75(+5.45%)
Jul 24, 2020 13.96 14.14 13.63 13.68 71,400 -0.28(-2.01%)
Jul 23, 2020 14.32 14.37 13.79 13.96 64,022 -0.46(-3.19%)
Jul 22, 2020 14.12 14.61 13.76 14.42 63,185 +0.16(+1.12%)
Jul 21, 2020 13.72 14.45 13.52 14.26 131,467 +0.71(+5.24%)
Jul 20, 2020 13.28 13.72 13.12 13.55 67,961 +0.20(+1.50%)
Jul 17, 2020 13.49 13.83 13.21 13.35 80,400 -0.20(-1.48%)
Jul 16, 2020 13.41 13.88 13.03 13.55 78,638 +0.08(+0.59%)
Jul 15, 2020 13.19 13.63 13.01 13.47 120,950 +0.61(+4.74%)
Jul 14, 2020 12.77 13.04 12.47 12.86 96,785 +0.01(+0.08%)
Jul 13, 2020 13.24 13.24 12.53 12.85 115,099 -0.20(-1.53%)
Jul 10, 2020 12.69 13.06 12.63 13.05 98,900 +0.42(+3.33%)
Jul 09, 2020 12.99 13.06 12.20 12.63 145,865 -0.37(-2.85%)
Jul 08, 2020 12.71 13.09 12.71 13.00 77,245 +0.31(+2.44%)
Jul 07, 2020 13.81 13.81 12.55 12.69 121,395 -1.31(-9.36%)
Jul 06, 2020 13.64 14.17 13.23 14.00 128,809 +0.79(+5.98%)
Jul 02, 2020 13.49 13.75 13.12 13.21 119,600 -0.13(-0.97%)
Jul 01, 2020 13.47 13.92 13.07 13.34 136,724 -0.10(-0.74%)
Jun 30, 2020 13.20 13.55 12.88 13.44 113,562 +0.10(+0.75%)
Jun 29, 2020 12.91 13.89 12.60 13.34 191,554 +0.57(+4.46%)
Jun 26, 2020 13.95 13.95 12.27 12.77 1,850,900 -1.43(-10.07%)
Jun 25, 2020 13.79 14.36 13.79 14.20 275,345 +0.43(+3.12%)
Jun 24, 2020 14.04 14.24 13.60 13.77 230,998 -0.59(-4.11%)
Jun 23, 2020 13.75 14.70 13.75 14.36 290,047 +0.86(+6.37%)
Jun 22, 2020 14.00 14.58 13.24 13.50 236,739 -1.09(-7.47%)
Jun 19, 2020 13.53 14.98 13.35 14.59 395,500 +1.27(+9.53%)
Jun 18, 2020 12.99 14.18 12.88 13.32 236,628 -0.03(-0.22%)
Jun 17, 2020 13.67 13.98 13.05 13.35 176,780 -0.36(-2.63%)
Jun 16, 2020 14.10 14.22 13.17 13.71 166,737 +0.47(+3.55%)
Jun 15, 2020 12.15 13.69 12.15 13.24 182,104 +0.46(+3.60%)
Jun 12, 2020 13.60 14.13 12.06 12.78 155,200 +0.01(+0.08%)
Jun 11, 2020 12.15 13.28 11.50 12.77 242,141 -0.33(-2.52%)
Jun 10, 2020 14.15 14.15 12.52 13.10 230,553 -1.10(-7.75%)
Jun 09, 2020 14.72 15.11 13.56 14.20 218,566 -0.95(-6.27%)
Jun 08, 2020 13.56 15.49 13.56 15.15 280,310 +2.05(+15.65%)
Jun 05, 2020 13.41 13.88 13.03 13.10 159,100 +0.32(+2.50%)
Jun 04, 2020 12.40 12.97 12.01 12.78 182,329 +0.29(+2.32%)
Jun 03, 2020 11.38 12.77 11.38 12.49 273,991 +1.37(+12.32%)
Jun 02, 2020 10.22 11.32 10.14 11.12 162,090 +1.06(+10.54%)
Jun 01, 2020 9.670 10.37 9.670 10.06 119,774 +0.41(+4.25%)
May 29, 2020 10.19 10.62 9.620 9.650 280,200 -0.24(-2.43%)
May 28, 2020 9.840 10.14 9.160 9.890 262,675 +0.12(+1.23%)
May 27, 2020 8.900 9.860 8.820 9.770 191,626 +0.97(+11.02%)
May 26, 2020 8.510 8.890 8.470 8.800 187,184 +0.58(+7.06%)
May 22, 2020 8.460 8.690 7.931 8.220 191,000 -0.17(-2.03%)
May 21, 2020 7.670 8.590 7.560 8.390 268,506 +0.67(+8.68%)
May 20, 2020 6.960 7.940 6.960 7.720 360,683 +0.85(+12.37%)
May 19, 2020 7.520 7.520 6.770 6.870 172,814 -0.65(-8.64%)
May 18, 2020 7.110 7.640 6.986 7.520 289,617 +0.68(+9.94%)
May 15, 2020 6.080 7.050 6.050 6.840 378,400 +0.83(+13.81%)
May 14, 2020 6.170 6.410 5.520 6.010 410,775 -0.24(-3.84%)
May 13, 2020 6.380 6.630 6.000 6.250 250,952 -0.25(-3.85%)
May 12, 2020 6.900 6.960 6.450 6.500 184,281 -0.39(-5.66%)
May 11, 2020 7.090 7.240 6.540 6.890 134,555 -0.16(-2.27%)
May 08, 2020 6.500 7.130 6.500 7.050 246,200 +0.64(+9.98%)
May 07, 2020 6.340 6.700 6.250 6.410 186,589 +0.17(+2.72%)
May 06, 2020 6.480 6.740 6.130 6.240 136,907 -0.15(-2.35%)
May 05, 2020 7.540 7.540 6.308 6.390 283,427 -0.90(-12.35%)
May 04, 2020 7.000 7.350 6.600 7.290 138,758 +0.27(+3.85%)
May 01, 2020 7.210 7.220 6.510 7.020 187,900 -0.46(-6.15%)
Apr 30, 2020 8.160 8.380 7.280 7.480 388,807 -0.33(-4.23%)
Apr 29, 2020 6.740 8.480 6.740 7.810 623,052 +1.26(+19.24%)
Apr 28, 2020 6.200 6.890 6.100 6.550 537,731 +0.55(+9.17%)
Apr 27, 2020 5.450 6.200 5.350 6.000 783,211 +0.72(+13.64%)
Apr 24, 2020 5.640 5.830 5.260 5.280 465,300 -0.34(-6.05%)
Apr 23, 2020 5.950 6.060 5.600 5.620 134,028 -0.29(-4.91%)
Apr 22, 2020 5.980 6.130 5.750 5.910 129,883 +0.02(+0.34%)
Apr 21, 2020 6.400 6.465 5.750 5.890 157,985 -0.53(-8.26%)
Apr 20, 2020 6.720 6.720 6.320 6.420 296,196 -0.28(-4.18%)
Apr 17, 2020 6.910 6.960 6.460 6.700 469,000 +0.22(+3.40%)
Apr 16, 2020 7.150 7.200 6.320 6.480 159,559 -0.45(-6.49%)
Apr 15, 2020 7.620 7.620 6.800 6.930 117,561 -0.72(-9.41%)
Apr 14, 2020 7.850 7.890 7.360 7.650 177,852 +0.45(+6.25%)
Apr 13, 2020 7.820 9.030 6.720 7.200 222,074 -0.45(-5.88%)
Apr 09, 2020 7.910 8.070 7.560 7.650 116,200 +0.11(+1.46%)
Apr 08, 2020 8.220 8.220 7.200 7.540 186,575 -0.35(-4.44%)
Apr 07, 2020 7.250 8.490 7.210 7.890 415,738 +0.69(+9.58%)
Apr 06, 2020 6.970 7.530 6.870 7.200 421,008 +0.42(+6.19%)
Apr 03, 2020 7.850 8.040 6.530 6.780 70,900 -1.21(-15.14%)
Apr 02, 2020 7.800 8.000 7.770 7.990 48,183 +0.08(+1.01%)
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.