Chromadex Corp CS (NQ: CDXC )

1.910 +0.150 (+8.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.040 5.090 4.910 4.950 265,801 -0.12(-2.37%)
Aug 28, 2020 5.150 5.150 4.980 5.070 199,200 -0.02(-0.39%)
Aug 27, 2020 5.220 5.220 5.010 5.090 168,408 -0.08(-1.55%)
Aug 26, 2020 5.370 5.380 5.130 5.170 190,333 -0.21(-3.90%)
Aug 25, 2020 5.350 5.420 5.260 5.380 175,981 +0.05(+0.94%)
Aug 24, 2020 5.650 5.650 5.310 5.330 431,056 -0.23(-4.14%)
Aug 21, 2020 5.350 5.730 5.320 5.560 859,300 +0.21(+3.93%)
Aug 20, 2020 5.240 5.440 5.220 5.350 316,364 +0.05(+0.94%)
Aug 19, 2020 5.150 5.320 4.970 5.300 575,127 +0.16(+3.11%)
Aug 18, 2020 5.000 5.230 5.000 5.140 415,884 +0.21(+4.26%)
Aug 17, 2020 4.800 4.930 4.780 4.930 116,508 +0.13(+2.71%)
Aug 14, 2020 4.830 4.870 4.790 4.800 148,300 -0.05(-1.03%)
Aug 13, 2020 4.880 4.900 4.770 4.850 353,515 -0.03(-0.61%)
Aug 12, 2020 4.790 4.910 4.760 4.880 228,060 +0.11(+2.31%)
Aug 11, 2020 4.820 4.856 4.760 4.770 277,328 -0.06(-1.24%)
Aug 10, 2020 4.950 4.990 4.803 4.830 360,848 -0.14(-2.91%)
Aug 07, 2020 4.940 5.235 4.800 4.975 422,800 +0.05(+1.12%)
Aug 06, 2020 5.130 5.130 4.840 4.920 503,692 -0.22(-4.28%)
Aug 05, 2020 5.130 5.170 5.048 5.140 150,590 -0.03(-0.58%)
Aug 04, 2020 5.120 5.200 5.010 5.170 276,286 +0.01(+0.19%)
Aug 03, 2020 5.090 5.160 5.010 5.160 222,004 +0.10(+1.98%)
Jul 31, 2020 5.230 5.260 4.980 5.060 302,300 -0.19(-3.62%)
Jul 30, 2020 5.010 5.250 4.980 5.250 275,064 +0.21(+4.17%)
Jul 29, 2020 5.040 5.145 4.990 5.040 282,911 -0.03(-0.59%)
Jul 28, 2020 5.200 5.220 5.040 5.070 130,585 -0.15(-2.87%)
Jul 27, 2020 5.170 5.275 5.150 5.220 243,633 +0.06(+1.16%)
Jul 24, 2020 5.100 5.190 5.030 5.160 218,500 +0.05(+0.98%)
Jul 23, 2020 4.950 5.120 4.930 5.110 269,664 +0.17(+3.44%)
Jul 22, 2020 5.050 5.110 4.930 4.940 235,740 -0.10(-1.98%)
Jul 21, 2020 5.320 5.320 4.990 5.040 260,363 -0.22(-4.18%)
Jul 20, 2020 5.230 5.390 5.120 5.260 300,823 +0.07(+1.35%)
Jul 17, 2020 5.050 5.270 5.040 5.190 214,600 +0.11(+2.17%)
Jul 16, 2020 5.200 5.320 5.010 5.080 288,085 -0.10(-1.93%)
Jul 15, 2020 5.050 5.250 4.960 5.180 367,234 +0.18(+3.60%)
Jul 14, 2020 5.110 5.190 4.890 5.000 449,806 -0.09(-1.77%)
Jul 13, 2020 5.160 5.410 5.070 5.090 470,553 -0.01(-0.20%)
Jul 10, 2020 5.070 5.550 5.010 5.100 805,500 +0.10(+2.00%)
Jul 09, 2020 4.900 5.200 4.900 5.000 1,111,217 +0.23(+4.82%)
Jul 08, 2020 4.550 4.780 4.500 4.770 210,943 +0.22(+4.84%)
Jul 07, 2020 4.560 4.800 4.450 4.550 358,691 +0.07(+1.56%)
Jul 06, 2020 4.560 4.560 4.430 4.480 164,225 -0.05(-1.10%)
Jul 02, 2020 4.570 4.570 4.400 4.530 168,100 +0.01(+0.22%)
Jul 01, 2020 4.590 4.620 4.500 4.520 94,249 -0.07(-1.53%)
Jun 30, 2020 4.490 4.610 4.480 4.590 205,971 +0.05(+1.10%)
Jun 29, 2020 4.370 4.630 4.290 4.540 231,372 +0.19(+4.37%)
Jun 26, 2020 4.460 4.470 4.300 4.350 356,400 -0.13(-2.90%)
Jun 25, 2020 4.450 4.510 4.330 4.480 135,559 +0.03(+0.67%)
Jun 24, 2020 4.560 4.630 4.380 4.450 146,976 -0.12(-2.63%)
Jun 23, 2020 4.630 4.740 4.550 4.570 148,537 -0.02(-0.44%)
Jun 22, 2020 4.640 4.640 4.530 4.590 255,812 -0.08(-1.71%)
Jun 19, 2020 4.310 4.670 4.310 4.670 645,100 +0.37(+8.60%)
Jun 18, 2020 4.210 4.350 4.210 4.300 174,419 +0.05(+1.18%)
Jun 17, 2020 4.390 4.400 4.220 4.250 144,521 -0.11(-2.52%)
Jun 16, 2020 4.260 4.460 4.230 4.360 242,454 +0.16(+3.81%)
Jun 15, 2020 4.090 4.260 4.010 4.200 197,610 +0.00(+0.00%)
Jun 12, 2020 4.130 4.310 4.090 4.200 192,000 +0.06(+1.45%)
Jun 11, 2020 4.330 4.380 3.910 4.140 618,966 -0.38(-8.41%)
Jun 10, 2020 4.400 4.570 4.400 4.520 280,732 +0.11(+2.49%)
Jun 09, 2020 4.620 4.640 4.390 4.410 312,921 -0.21(-4.55%)
Jun 08, 2020 4.620 4.770 4.530 4.620 306,988 +0.03(+0.65%)
Jun 05, 2020 4.620 4.670 4.480 4.590 234,300 +0.02(+0.44%)
Jun 04, 2020 4.550 4.680 4.480 4.570 175,027 -0.04(-0.87%)
Jun 03, 2020 4.770 4.810 4.600 4.610 237,555 -0.12(-2.54%)
Jun 02, 2020 4.720 4.780 4.490 4.730 281,268 -0.03(-0.63%)
Jun 01, 2020 4.800 4.930 4.705 4.760 303,106 -0.05(-1.04%)
May 29, 2020 4.740 4.820 4.620 4.810 199,600 +0.04(+0.84%)
May 28, 2020 4.800 4.980 4.750 4.770 231,626 -0.01(-0.21%)
May 27, 2020 4.720 4.850 4.620 4.780 266,937 +0.08(+1.70%)
May 26, 2020 4.830 5.000 4.680 4.700 316,146 -0.15(-3.09%)
May 22, 2020 4.640 4.905 4.640 4.850 251,200 +0.17(+3.63%)
May 21, 2020 4.720 4.810 4.610 4.680 351,838 -0.05(-1.06%)
May 20, 2020 4.620 4.770 4.495 4.730 604,751 +0.18(+3.96%)
May 19, 2020 4.790 4.870 4.550 4.550 273,652 -0.23(-4.81%)
May 18, 2020 4.580 4.910 4.580 4.780 455,577 +0.18(+3.91%)
May 15, 2020 4.430 4.690 4.390 4.600 336,900 +0.19(+4.31%)
May 14, 2020 4.590 4.660 4.400 4.410 574,218 -0.25(-5.36%)
May 13, 2020 5.100 5.170 4.390 4.660 1,326,300 -0.50(-9.69%)
May 12, 2020 5.300 5.580 5.160 5.160 809,008 -0.30(-5.49%)
May 11, 2020 5.320 5.630 5.260 5.460 608,534 +0.00(+0.00%)
May 08, 2020 5.480 5.590 5.300 5.460 778,800 -0.06(-1.09%)
May 07, 2020 5.560 5.740 5.480 5.520 740,090 +0.01(+0.18%)
May 06, 2020 5.380 5.800 5.350 5.510 837,737 +0.18(+3.38%)
May 05, 2020 5.160 5.480 5.160 5.330 681,851 +0.21(+4.10%)
May 04, 2020 5.160 5.640 4.990 5.120 1,618,789 -0.13(-2.48%)
May 01, 2020 4.870 5.290 4.820 5.250 915,100 +0.25(+5.00%)
Apr 30, 2020 4.870 5.170 4.789 5.000 590,117 +0.06(+1.21%)
Apr 29, 2020 5.200 5.220 4.590 4.940 878,674 -0.24(-4.63%)
Apr 28, 2020 5.300 5.478 5.150 5.180 1,060,177 -0.12(-2.26%)
Apr 27, 2020 4.930 5.380 4.810 5.300 709,539 +0.42(+8.61%)
Apr 24, 2020 5.050 5.105 4.830 4.880 585,900 -0.02(-0.41%)
Apr 23, 2020 4.620 5.370 4.620 4.900 2,305,683 +0.35(+7.69%)
Apr 22, 2020 4.460 4.850 4.450 4.550 1,081,305 +0.17(+3.88%)
Apr 21, 2020 4.090 4.460 4.010 4.380 564,367 -0.12(-2.67%)
Apr 20, 2020 3.880 4.730 3.870 4.500 1,655,991 +0.76(+20.32%)
Apr 17, 2020 3.600 3.880 3.591 3.740 293,000 +0.12(+3.31%)
Apr 16, 2020 3.480 3.640 3.410 3.620 184,834 +0.13(+3.72%)
Apr 15, 2020 3.520 3.610 3.460 3.490 318,015 -0.09(-2.51%)
Apr 14, 2020 3.510 3.740 3.510 3.580 365,300 +0.10(+2.87%)
Apr 13, 2020 3.450 3.500 3.290 3.480 285,933 +0.00(+0.00%)
Apr 09, 2020 3.410 3.600 3.360 3.480 499,600 +0.00(+0.00%)
Apr 08, 2020 3.420 3.560 3.360 3.480 274,997 +0.11(+3.26%)
Apr 07, 2020 3.520 3.590 3.340 3.370 320,126 -0.13(-3.71%)
Apr 06, 2020 3.320 3.600 3.320 3.500 459,169 +0.20(+6.06%)
Apr 03, 2020 3.060 3.300 3.040 3.300 276,800 +0.20(+6.45%)
Apr 02, 2020 2.960 3.150 2.950 3.100 220,177 +0.10(+3.33%)
Apr 01, 2020 3.050 3.230 2.950 3.000 368,440 -0.26(-7.98%)
Mar 31, 2020 3.120 3.280 2.960 3.260 441,030 +0.11(+3.49%)
Mar 30, 2020 2.990 3.180 2.960 3.150 381,626 +0.20(+6.78%)
Mar 27, 2020 2.920 3.200 2.912 2.950 385,800 -0.05(-1.67%)
Mar 26, 2020 2.970 3.340 2.900 3.000 846,069 +0.05(+1.69%)
Mar 25, 2020 2.900 3.140 2.900 2.950 285,922 +0.05(+1.72%)
Mar 24, 2020 2.630 2.950 2.627 2.900 338,226 +0.36(+14.17%)
Mar 23, 2020 2.730 2.884 2.500 2.540 335,944 -0.20(-7.30%)
Mar 20, 2020 2.940 3.100 2.720 2.740 451,700 -0.17(-5.84%)
Mar 19, 2020 2.780 3.045 2.700 2.910 532,082 +0.13(+4.68%)
Mar 18, 2020 2.950 3.180 2.740 2.780 576,778 -0.47(-14.46%)
Mar 17, 2020 2.840 3.380 2.750 3.250 604,773 +0.32(+10.92%)
Mar 16, 2020 3.130 3.180 2.920 2.930 631,683 -0.41(-12.28%)
Mar 13, 2020 3.440 3.500 3.300 3.340 713,100 +0.02(+0.60%)
Mar 12, 2020 3.590 3.610 3.080 3.320 996,495 -0.36(-9.78%)
Mar 11, 2020 3.500 3.825 3.160 3.680 806,536 +0.25(+7.29%)
Mar 10, 2020 3.600 3.660 3.175 3.430 386,814 -0.08(-2.28%)
Mar 09, 2020 3.450 3.590 3.357 3.510 491,771 -0.06(-1.68%)
Mar 06, 2020 3.520 3.630 3.500 3.570 302,900 -0.05(-1.38%)
Mar 05, 2020 3.560 3.670 3.510 3.620 195,424 +0.00(+0.00%)
Mar 04, 2020 3.660 3.750 3.530 3.620 247,790 +0.02(+0.56%)
Mar 03, 2020 3.640 3.750 3.450 3.600 340,573 -0.04(-1.10%)
Mar 02, 2020 3.670 3.680 3.490 3.640 335,855 -0.05(-1.36%)
Feb 28, 2020 3.280 3.700 3.200 3.690 615,700 +0.28(+8.21%)
Feb 27, 2020 3.400 3.560 3.310 3.410 424,146 -0.04(-1.16%)
Feb 26, 2020 3.350 3.620 3.320 3.450 394,068 +0.19(+5.67%)
Feb 25, 2020 3.860 3.920 3.250 3.265 513,908 -0.57(-14.97%)
Feb 24, 2020 3.980 4.000 3.750 3.840 275,364 -0.17(-4.24%)
Feb 21, 2020 4.080 4.118 3.910 4.010 226,200 -0.07(-1.72%)
Feb 20, 2020 4.010 4.080 3.910 4.080 128,811 +0.04(+0.99%)
Feb 19, 2020 3.970 4.110 3.968 4.040 205,141 +0.03(+0.75%)
Feb 18, 2020 4.020 4.170 3.960 4.010 198,143 -0.09(-2.20%)
Feb 14, 2020 4.110 4.160 4.060 4.100 129,700 -0.04(-0.97%)
Feb 13, 2020 4.120 4.180 4.060 4.140 144,635 +0.00(+0.00%)
Feb 12, 2020 4.080 4.200 4.080 4.140 171,440 +0.06(+1.47%)
Feb 11, 2020 4.180 4.220 4.030 4.080 178,328 -0.11(-2.63%)
Feb 10, 2020 4.030 4.290 4.030 4.190 196,076 +0.15(+3.71%)
Feb 07, 2020 4.200 4.300 3.970 4.040 338,000 -0.15(-3.58%)
Feb 06, 2020 4.040 4.230 4.000 4.190 144,147 +0.16(+3.97%)
Feb 05, 2020 4.050 4.195 3.940 4.030 226,891 +0.02(+0.50%)
Feb 04, 2020 4.150 4.360 3.950 4.010 525,981 -0.22(-5.20%)
Feb 03, 2020 4.400 4.406 4.170 4.230 206,481 -0.18(-4.08%)
Jan 31, 2020 4.200 4.440 4.190 4.410 352,100 +0.12(+2.80%)
Jan 30, 2020 4.250 4.340 4.226 4.290 79,068 -0.02(-0.46%)
Jan 29, 2020 4.250 4.360 4.250 4.310 73,652 +0.00(+0.00%)
Jan 28, 2020 4.160 4.349 4.160 4.310 107,610 +0.13(+3.11%)
Jan 27, 2020 4.120 4.230 4.020 4.180 130,676 +0.01(+0.24%)
Jan 24, 2020 4.190 4.320 4.158 4.170 122,800 -0.05(-1.18%)
Jan 23, 2020 4.300 4.350 4.010 4.220 358,613 -0.12(-2.76%)
Jan 22, 2020 4.340 4.420 4.330 4.340 120,727 -0.02(-0.46%)
Jan 21, 2020 4.370 4.460 4.335 4.360 171,456 +0.00(+0.00%)
Jan 17, 2020 4.490 4.550 4.348 4.360 154,500 -0.10(-2.24%)
Jan 16, 2020 4.450 4.530 4.370 4.460 180,810 +0.08(+1.83%)
Jan 15, 2020 4.360 4.550 4.360 4.380 266,773 +0.11(+2.58%)
Jan 14, 2020 4.220 4.420 4.200 4.270 233,843 -0.11(-2.51%)
Jan 13, 2020 4.630 4.690 4.260 4.380 715,057 -0.31(-6.61%)
Jan 10, 2020 4.650 4.750 4.640 4.690 92,600 +0.04(+0.86%)
Jan 09, 2020 4.800 4.800 4.630 4.650 195,223 -0.10(-2.11%)
Jan 08, 2020 4.530 4.800 4.450 4.750 257,849 +0.23(+5.09%)
Jan 07, 2020 4.660 4.730 4.500 4.520 125,243 -0.17(-3.62%)
Jan 06, 2020 4.400 4.740 4.330 4.690 395,658 +0.30(+6.83%)
Jan 03, 2020 4.280 4.410 4.240 4.390 209,900 +0.09(+2.09%)
Jan 02, 2020 4.340 4.368 4.180 4.300 197,114 -0.01(-0.23%)
Dec 31, 2019 4.360 4.500 4.300 4.310 173,900 -0.06(-1.37%)
Dec 30, 2019 4.470 4.490 4.360 4.370 120,829 -0.10(-2.24%)
Dec 27, 2019 4.420 4.528 4.360 4.470 144,300 +0.04(+0.90%)
Dec 26, 2019 4.340 4.540 4.315 4.430 195,601 +0.09(+2.07%)
Dec 24, 2019 4.280 4.350 4.220 4.340 58,200 +0.05(+1.17%)
Dec 23, 2019 4.220 4.340 4.150 4.290 87,182 +0.07(+1.66%)
Dec 20, 2019 4.400 4.440 4.120 4.220 526,000 -0.14(-3.21%)
Dec 19, 2019 4.320 4.480 4.280 4.360 192,680 +0.04(+0.93%)
Dec 18, 2019 4.280 4.380 4.200 4.320 154,998 +0.04(+0.93%)
Dec 17, 2019 4.270 4.420 4.160 4.280 284,591 +0.01(+0.23%)
Dec 16, 2019 4.600 4.680 4.220 4.270 855,522 -0.34(-7.38%)
Dec 13, 2019 3.960 4.630 3.930 4.610 1,047,500 +0.67(+17.01%)
Dec 12, 2019 3.990 4.080 3.900 3.940 300,451 -0.05(-1.25%)
Dec 11, 2019 3.840 3.990 3.780 3.990 207,704 +0.16(+4.18%)
Dec 10, 2019 3.840 3.850 3.750 3.830 140,919 -0.01(-0.26%)
Dec 09, 2019 3.800 3.880 3.790 3.840 165,279 +0.01(+0.39%)
Dec 06, 2019 3.790 3.910 3.770 3.825 649,600 +0.08(+2.27%)
Dec 05, 2019 3.670 3.830 3.660 3.740 241,979 +0.09(+2.47%)
Dec 04, 2019 3.580 3.680 3.580 3.650 179,830 +0.09(+2.53%)
Dec 03, 2019 3.500 3.692 3.500 3.560 265,017 +0.00(+0.00%)
Dec 02, 2019 3.680 3.700 3.500 3.560 196,234 -0.08(-2.20%)
Nov 29, 2019 3.800 3.800 3.630 3.640 105,500 -0.18(-4.71%)
Nov 27, 2019 3.690 3.843 3.650 3.820 245,600 +0.11(+2.96%)
Nov 26, 2019 3.730 3.740 3.630 3.710 173,548 +0.01(+0.27%)
Nov 25, 2019 3.630 3.700 3.450 3.700 300,649 +0.10(+2.78%)
Nov 22, 2019 3.700 3.720 3.560 3.600 214,000 -0.03(-0.83%)
Nov 21, 2019 3.770 3.840 3.460 3.630 367,577 -0.13(-3.46%)
Nov 20, 2019 3.620 3.905 3.610 3.760 625,005 +0.28(+8.05%)
Nov 19, 2019 3.340 3.520 3.271 3.480 374,690 +0.17(+5.14%)
Nov 18, 2019 3.180 3.450 3.120 3.310 532,469 +0.13(+4.09%)
Nov 15, 2019 3.110 3.300 3.060 3.180 391,500 +0.10(+3.25%)
Nov 14, 2019 2.980 3.190 2.980 3.080 194,385 +0.06(+1.99%)
Nov 13, 2019 2.950 3.270 2.890 3.020 574,862 +0.19(+6.71%)
Nov 12, 2019 2.840 2.880 2.680 2.830 481,259 -0.02(-0.70%)
Nov 11, 2019 2.890 2.955 2.815 2.850 296,680 -0.06(-2.06%)
Nov 08, 2019 2.900 2.920 2.860 2.910 255,500 +0.03(+1.04%)
Nov 07, 2019 3.000 3.038 2.860 2.880 150,314 -0.10(-3.36%)
Nov 06, 2019 2.860 3.000 2.850 2.980 198,170 +0.07(+2.41%)
Nov 05, 2019 2.950 2.960 2.900 2.910 131,410 -0.04(-1.36%)
Nov 04, 2019 2.850 3.030 2.850 2.950 162,360 +0.10(+3.51%)
Nov 01, 2019 2.880 2.950 2.820 2.850 477,300 -0.04(-1.38%)
Oct 31, 2019 2.970 3.013 2.830 2.890 170,699 -0.11(-3.67%)
Oct 30, 2019 2.930 3.010 2.800 3.000 255,896 +0.08(+2.74%)
Oct 29, 2019 3.040 3.090 2.900 2.920 249,467 -0.07(-2.34%)
Oct 28, 2019 3.300 3.350 2.980 2.990 401,096 -0.29(-8.84%)
Oct 25, 2019 3.230 3.350 3.150 3.280 149,400 +0.07(+2.18%)
Oct 24, 2019 3.280 3.319 3.100 3.210 223,984 -0.05(-1.53%)
Oct 23, 2019 3.430 3.430 3.220 3.260 140,393 -0.15(-4.40%)
Oct 22, 2019 3.580 3.680 3.400 3.410 169,200 -0.23(-6.32%)
Oct 21, 2019 3.370 3.720 3.370 3.640 494,106 +0.31(+9.31%)
Oct 18, 2019 3.310 3.380 3.280 3.330 121,300 +0.00(+0.00%)
Oct 17, 2019 3.400 3.470 3.250 3.330 150,616 -0.06(-1.77%)
Oct 16, 2019 3.100 3.490 3.100 3.390 370,270 +0.37(+12.25%)
Oct 15, 2019 3.060 3.120 2.990 3.020 86,159 -0.04(-1.31%)
Oct 14, 2019 3.190 3.200 3.035 3.060 131,446 -0.10(-3.16%)
Oct 11, 2019 3.180 3.367 3.142 3.160 176,500 -0.02(-0.63%)
Oct 10, 2019 3.500 3.500 2.820 3.180 785,598 -0.30(-8.62%)
Oct 09, 2019 3.570 3.640 3.370 3.480 220,917 -0.09(-2.52%)
Oct 08, 2019 3.690 3.710 3.560 3.570 116,347 -0.09(-2.46%)
Oct 07, 2019 3.690 3.708 3.580 3.660 92,228 +0.01(+0.27%)
Oct 04, 2019 3.570 3.690 3.470 3.650 141,700 +0.12(+3.40%)
Oct 03, 2019 3.550 3.570 3.450 3.530 115,168 -0.02(-0.56%)
Oct 02, 2019 3.630 3.655 3.490 3.550 136,144 -0.09(-2.47%)
Oct 01, 2019 3.940 3.940 3.040 3.640 991,579 -0.29(-7.50%)
Sep 30, 2019 4.090 4.090 3.875 3.935 316,971 -0.15(-3.55%)
Sep 27, 2019 4.190 4.210 3.990 4.080 173,800 -0.05(-1.21%)
Sep 26, 2019 4.170 4.250 4.100 4.130 100,487 -0.06(-1.43%)
Sep 25, 2019 4.140 4.230 4.100 4.190 101,045 +0.04(+0.96%)
Sep 24, 2019 4.130 4.179 3.980 4.150 399,064 +0.00(+0.00%)
Sep 23, 2019 4.080 4.170 4.039 4.150 138,527 +0.07(+1.72%)
Sep 20, 2019 4.140 4.220 3.990 4.080 379,900 -0.07(-1.69%)
Sep 19, 2019 4.230 4.290 4.080 4.150 213,028 -0.05(-1.19%)
Sep 18, 2019 4.220 4.250 4.100 4.200 123,046 +0.00(+0.00%)
Sep 17, 2019 4.250 4.300 4.070 4.200 136,534 -0.09(-2.10%)
Sep 16, 2019 4.270 4.300 4.200 4.290 182,699 +0.02(+0.47%)
Sep 13, 2019 4.160 4.300 4.105 4.270 132,300 +0.13(+3.14%)
Sep 12, 2019 4.250 4.280 3.990 4.140 309,380 -0.08(-1.90%)
Sep 11, 2019 4.080 4.280 4.080 4.220 262,646 +0.14(+3.43%)
Sep 10, 2019 3.990 4.110 3.860 4.080 212,650 +0.09(+2.26%)
Sep 09, 2019 4.050 4.068 3.870 3.990 172,830 -0.06(-1.48%)
Sep 06, 2019 4.110 4.170 4.030 4.050 182,200 -0.04(-1.10%)
Sep 05, 2019 4.020 4.140 3.790 4.095 202,921 +0.14(+3.67%)
Sep 04, 2019 4.000 4.050 3.840 3.950 197,840 -0.04(-1.00%)
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.