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 (%)
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%)
Jan 03, 2022 62.52 63.02 60.83 62.91 237,478 +0.80(+1.29%)
Dec 31, 2021 61.12 62.92 61.01 62.11 318,186 +0.97(+1.59%)
Dec 30, 2021 60.34 61.60 59.19 61.14 294,409 +1.65(+2.77%)
Dec 29, 2021 60.08 60.97 58.78 59.49 173,040 -1.24(-2.04%)
Dec 28, 2021 63.55 64.24 60.25 60.73 196,180 -2.62(-4.14%)
Dec 27, 2021 60.53 63.79 59.20 63.35 332,112 +2.86(+4.73%)
Dec 23, 2021 59.42 60.85 58.05 60.49 199,226 +1.19(+2.01%)
Dec 22, 2021 58.67 59.57 57.16 59.30 195,698 +0.46(+0.78%)
Dec 21, 2021 56.60 59.19 56.17 58.84 260,862 +2.33(+4.12%)
Dec 20, 2021 54.41 56.58 53.08 56.51 308,727 +0.72(+1.29%)
Dec 17, 2021 53.79 56.51 52.39 55.79 789,810 +2.22(+4.14%)
Dec 16, 2021 56.00 56.72 53.13 53.57 356,565 -2.00(-3.60%)
Dec 15, 2021 55.42 56.12 53.27 55.57 257,785 +0.14(+0.25%)
Dec 14, 2021 55.63 56.51 53.54 55.43 419,930 -0.61(-1.09%)
Dec 13, 2021 57.30 58.48 55.14 56.04 323,200 -1.29(-2.25%)
Dec 10, 2021 59.50 60.95 57.02 57.33 171,174 -1.70(-2.88%)
Dec 09, 2021 60.53 62.45 58.33 59.03 251,708 -2.27(-3.70%)
Dec 08, 2021 60.50 63.40 60.26 61.30 241,927 +1.11(+1.84%)
Dec 07, 2021 60.41 62.95 59.13 60.19 331,901 +1.76(+3.01%)
Dec 06, 2021 57.73 58.75 54.76 58.43 290,773 -0.04(-0.07%)
Dec 03, 2021 62.72 63.85 56.75 58.47 591,760 -3.76(-6.04%)
Dec 02, 2021 61.46 63.48 60.84 62.23 194,161 +0.41(+0.66%)
Dec 01, 2021 67.00 67.05 61.70 61.82 285,446 -3.18(-4.89%)
Nov 30, 2021 65.68 66.91 63.27 65.00 203,748 -1.58(-2.37%)
Nov 29, 2021 69.34 69.84 66.38 66.58 178,823 -1.91(-2.79%)
Nov 26, 2021 68.25 68.61 65.77 68.49 119,376 -0.73(-1.05%)
Nov 24, 2021 66.91 69.58 65.75 69.22 153,890 +1.67(+2.47%)
Nov 23, 2021 68.90 70.58 65.70 67.55 293,093 -2.02(-2.90%)
Nov 22, 2021 72.18 72.40 66.76 69.57 362,212 -2.20(-3.07%)
Nov 19, 2021 71.85 74.69 71.10 71.77 210,100 -0.08(-0.11%)
Nov 18, 2021 72.14 71.96 71.06 71.85 312,160 -1.41(-1.92%)
Nov 17, 2021 78.01 78.90 71.96 73.26 563,232 -4.89(-6.26%)
Nov 16, 2021 78.03 81.08 77.24 78.15 461,326 -1.94(-2.42%)
Nov 15, 2021 87.41 87.76 79.53 80.09 422,269 -7.13(-8.17%)
Nov 12, 2021 84.64 87.55 82.94 87.22 201,867 +4.65(+5.63%)
Nov 11, 2021 85.83 85.83 81.45 82.57 336,492 -3.23(-3.76%)
Nov 10, 2021 88.25 85.80 378,759 -0.04(-0.05%)
Nov 09, 2021 93.07 93.67 85.20 85.84 462,048 -7.53(-8.06%)
Nov 08, 2021 96.17 97.36 93.34 93.37 171,006 -2.10(-2.20%)
Nov 05, 2021 97.07 98.10 94.06 95.47 131,556 -1.43(-1.48%)
Nov 04, 2021 96.15 98.00 96.01 96.90 102,101 +0.40(+0.41%)
Nov 03, 2021 95.92 98.00 95.20 96.50 155,111 +0.12(+0.12%)
Nov 02, 2021 98.57 98.57 94.25 96.38 162,018 -0.32(-0.33%)
Nov 01, 2021 97.35 96.70 95.71 96.70 184,785 +0.00(+0.00%)
Oct 29, 2021 96.00 99.18 95.55 96.70 163,703 +0.95(+0.99%)
Oct 28, 2021 95.54 97.94 94.51 95.75 151,581 +1.33(+1.41%)
Oct 27, 2021 94.70 97.00 93.76 94.42 118,249 -0.89(-0.93%)
Oct 26, 2021 93.88 95.31 215,465 +1.67(+1.78%)
Oct 25, 2021 94.60 96.12 92.30 93.64 235,797 -0.84(-0.89%)
Oct 22, 2021 97.85 97.85 93.62 94.48 165,975 -3.52(-3.59%)
Oct 21, 2021 93.09 98.15 92.82 98.00 308,659 +4.49(+4.80%)
Oct 20, 2021 89.71 93.63 88.20 93.51 280,836 +4.69(+5.28%)
Oct 19, 2021 87.99 90.06 87.61 88.82 271,976 +1.58(+1.81%)
Oct 18, 2021 85.00 87.27 84.33 87.24 214,022 +2.62(+3.10%)
Oct 15, 2021 85.58 85.58 83.09 84.62 151,790 +0.07(+0.08%)
Oct 14, 2021 84.34 85.24 83.15 84.55 127,684 +1.55(+1.87%)
Oct 13, 2021 84.32 84.72 82.16 83.00 257,107 -0.90(-1.07%)
Oct 12, 2021 81.10 84.96 80.00 83.90 179,745 +2.81(+3.47%)
Oct 11, 2021 79.50 82.47 79.50 81.09 159,803 +1.27(+1.59%)
Oct 08, 2021 85.43 85.43 79.14 79.82 272,270 -4.99(-5.88%)
Oct 07, 2021 82.19 86.49 82.19 84.81 337,834 +3.12(+3.82%)
Oct 06, 2021 81.49 83.54 80.66 81.69 340,259 -0.97(-1.17%)
Oct 05, 2021 84.22 84.75 80.66 82.66 563,123 -1.45(-1.72%)
Oct 04, 2021 85.67 86.76 83.06 84.11 760,391 -2.50(-2.89%)
Oct 01, 2021 85.34 89.11 84.28 86.61 4,814,912 +1.06(+1.24%)
Sep 30, 2021 85.00 87.24 83.46 85.55 2,311,181 +10.59(+14.13%)
Sep 29, 2021 74.83 77.02 73.40 74.96 271,125 +1.28(+1.74%)
Sep 28, 2021 74.66 75.17 70.89 73.68 258,459 -2.47(-3.24%)
Sep 27, 2021 77.82 78.60 75.08 76.15 166,628 -1.97(-2.52%)
Sep 24, 2021 79.16 80.90 77.39 78.12 132,142 -1.04(-1.31%)
Sep 23, 2021 77.86 80.00 73.50 79.16 369,172 +2.24(+2.91%)
Sep 22, 2021 73.62 77.28 73.31 76.92 333,718 +3.77(+5.15%)
Sep 21, 2021 72.17 73.41 70.50 73.15 237,382 +2.29(+3.23%)
Sep 20, 2021 70.00 71.77 69.40 70.86 257,745 -0.64(-0.90%)
Sep 17, 2021 69.76 71.99 69.11 71.50 611,073 +1.99(+2.86%)
Sep 16, 2021 67.00 70.00 66.96 69.51 152,754 +2.53(+3.78%)
Sep 15, 2021 65.17 67.09 63.70 66.98 151,846 +1.86(+2.86%)
Sep 14, 2021 65.57 66.95 64.43 65.12 170,570 -0.53(-0.81%)
Sep 13, 2021 69.05 69.08 65.06 65.65 186,409 -3.20(-4.65%)
Sep 10, 2021 68.56 70.52 67.42 68.85 132,133 +0.90(+1.32%)
Sep 09, 2021 66.84 69.52 66.84 67.95 123,116 +1.10(+1.65%)
Sep 08, 2021 69.50 69.84 66.04 66.85 157,199 -2.65(-3.81%)
Sep 07, 2021 70.53 72.63 69.00 69.50 108,178 -1.72(-2.42%)
Sep 03, 2021 70.18 73.88 69.11 71.22 291,509 +1.56(+2.24%)
Sep 02, 2021 67.39 70.06 66.90 69.66 271,336 +2.35(+3.49%)
Sep 01, 2021 65.84 67.65 65.35 67.31 132,494 +1.13(+1.71%)
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%)
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.