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

Intec Parent Inc (NQ: NTEC )

N/A UNCHANGED
Last Price Updated: 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 4.080 4.320 4.010 4.050 68,800 -0.07(-1.70%)
Apr 29, 2021 4.520 4.520 4.120 4.120 66,021 -0.40(-8.85%)
Apr 28, 2021 4.490 4.680 4.250 4.520 401,505 +0.06(+1.35%)
Apr 27, 2021 4.500 4.500 4.260 4.460 82,349 +0.06(+1.36%)
Apr 26, 2021 4.340 4.500 4.230 4.400 96,688 +0.07(+1.62%)
Apr 23, 2021 3.990 4.410 3.940 4.330 112,400 +0.39(+9.90%)
Apr 22, 2021 3.870 4.080 3.780 3.940 49,179 +0.04(+1.03%)
Apr 21, 2021 3.640 3.930 3.620 3.900 68,698 +0.27(+7.44%)
Apr 20, 2021 3.830 3.940 3.600 3.630 78,324 -0.24(-6.20%)
Apr 19, 2021 3.850 4.280 3.830 3.870 444,388 +0.04(+1.04%)
Apr 16, 2021 3.970 4.060 3.800 3.830 101,900 -0.13(-3.28%)
Apr 15, 2021 4.170 4.220 3.900 3.960 93,665 -0.10(-2.46%)
Apr 14, 2021 4.080 4.250 4.020 4.060 95,086 -0.06(-1.46%)
Apr 13, 2021 4.010 4.250 4.000 4.120 131,946 +0.08(+1.98%)
Apr 12, 2021 4.230 4.350 4.040 4.040 217,777 -0.22(-5.16%)
Apr 09, 2021 4.240 4.360 4.240 4.260 161,300 -0.09(-2.07%)
Apr 08, 2021 4.360 4.380 4.220 4.350 57,281 +0.12(+2.84%)
Apr 07, 2021 4.390 4.520 4.230 4.230 78,926 -0.29(-6.42%)
Apr 06, 2021 4.500 4.600 4.350 4.520 214,419 -0.01(-0.22%)
Apr 05, 2021 4.770 4.770 4.360 4.530 128,633 +0.00(+0.00%)
Apr 01, 2021 4.400 4.670 4.288 4.530 329,800 +0.16(+3.66%)
Mar 31, 2021 4.200 4.440 4.200 4.370 105,045 +0.19(+4.55%)
Mar 30, 2021 3.980 4.280 3.820 4.180 72,285 +0.20(+5.03%)
Mar 29, 2021 4.200 4.200 3.950 3.980 82,003 -0.24(-5.69%)
Mar 26, 2021 4.240 4.300 3.890 4.220 287,400 -0.07(-1.63%)
Mar 25, 2021 3.820 4.580 3.660 4.290 791,467 +0.35(+8.88%)
Mar 24, 2021 4.400 4.430 3.910 3.940 428,267 -0.36(-8.37%)
Mar 23, 2021 4.430 4.530 4.230 4.300 177,666 -0.13(-2.93%)
Mar 22, 2021 4.650 4.750 4.400 4.430 359,226 -0.24(-5.14%)
Mar 19, 2021 4.500 4.790 4.330 4.670 293,500 +0.24(+5.42%)
Mar 18, 2021 4.840 5.000 4.430 4.430 346,162 -0.51(-10.32%)
Mar 17, 2021 5.050 5.160 4.740 4.940 457,740 -0.13(-2.56%)
Mar 16, 2021 5.860 5.860 5.050 5.070 863,129 -0.89(-14.93%)
Mar 15, 2021 7.010 7.490 5.540 5.960 15,418,199 +1.37(+29.85%)
Mar 12, 2021 4.740 4.750 4.405 4.590 601,500 -0.24(-4.97%)
Mar 11, 2021 4.210 4.850 4.210 4.830 361,146 +0.58(+13.65%)
Mar 10, 2021 4.480 4.490 4.140 4.250 107,883 -0.02(-0.47%)
Mar 09, 2021 3.930 4.350 3.930 4.270 151,983 +0.39(+10.05%)
Mar 08, 2021 3.970 4.200 3.800 3.880 183,813 -0.09(-2.27%)
Mar 05, 2021 3.720 4.090 3.250 3.970 271,100 +0.25(+6.72%)
Mar 04, 2021 4.000 4.160 3.400 3.720 284,798 -0.20(-5.10%)
Mar 03, 2021 4.250 4.430 3.910 3.920 208,871 -0.30(-7.11%)
Mar 02, 2021 4.550 4.890 4.140 4.220 703,557 -0.38(-8.26%)
Mar 01, 2021 4.550 4.700 4.500 4.600 182,234 +0.21(+4.78%)
Feb 26, 2021 4.790 4.980 4.270 4.390 358,700 -0.41(-8.54%)
Feb 25, 2021 5.060 5.460 4.750 4.800 747,256 -0.27(-5.33%)
Feb 24, 2021 5.150 5.390 5.020 5.070 435,375 +0.18(+3.68%)
Feb 23, 2021 5.600 5.670 4.660 4.890 501,038 -0.95(-16.27%)
Feb 22, 2021 5.740 6.330 5.640 5.840 502,814 -0.05(-0.85%)
Feb 19, 2021 6.550 6.550 5.870 5.890 273,200 -0.12(-2.00%)
Feb 18, 2021 6.500 6.660 5.920 6.010 302,381 -0.40(-6.24%)
Feb 17, 2021 6.400 7.440 5.880 6.410 859,513 -0.21(-3.17%)
Feb 16, 2021 6.282 7.035 6.151 6.620 862,783 +0.52(+8.52%)
Feb 12, 2021 6.190 6.640 5.570 6.100 709,200 -0.56(-8.41%)
Feb 11, 2021 7.990 9.200 6.470 6.660 2,490,796 -1.19(-15.16%)
Feb 10, 2021 6.110 8.360 5.890 7.850 4,797,190 +1.96(+33.28%)
Feb 09, 2021 5.450 6.690 5.210 5.890 2,416,245 +0.75(+14.59%)
Feb 08, 2021 5.120 5.340 5.090 5.140 549,236 +0.26(+5.33%)
Feb 05, 2021 4.790 5.100 4.609 4.880 706,300 +0.20(+4.27%)
Feb 04, 2021 4.760 4.900 4.630 4.680 517,487 +0.05(+1.08%)
Feb 03, 2021 4.770 5.430 4.600 4.630 1,954,770 -0.09(-1.91%)
Feb 02, 2021 4.360 5.700 4.170 4.720 5,453,627 +0.36(+8.26%)
Feb 01, 2021 4.200 4.400 4.030 4.360 254,839 +0.28(+6.86%)
Jan 29, 2021 4.150 4.680 4.020 4.080 683,300 -0.19(-4.45%)
Jan 28, 2021 4.260 4.530 4.110 4.270 402,501 +0.02(+0.47%)
Jan 27, 2021 4.360 4.440 4.150 4.250 195,016 -0.16(-3.63%)
Jan 26, 2021 4.450 4.520 4.350 4.410 151,219 +0.04(+0.92%)
Jan 25, 2021 4.330 4.640 4.290 4.370 237,157 -0.09(-2.02%)
Jan 22, 2021 4.500 4.575 4.402 4.460 187,200 -0.10(-2.19%)
Jan 21, 2021 4.500 4.650 4.350 4.560 343,188 +0.13(+2.93%)
Jan 20, 2021 4.360 4.440 4.186 4.430 113,179 +0.14(+3.26%)
Jan 19, 2021 4.120 4.540 4.120 4.290 559,467 +0.16(+3.87%)
Jan 15, 2021 4.300 4.500 4.010 4.130 581,600 -0.21(-4.84%)
Jan 14, 2021 4.300 4.500 4.010 4.340 982,477 +0.09(+2.12%)
Jan 13, 2021 4.070 4.700 4.030 4.250 3,155,211 +0.25(+6.25%)
Jan 12, 2021 4.340 4.350 3.960 4.000 1,153,949 -0.40(-9.09%)
Jan 11, 2021 3.870 4.800 3.800 4.400 3,492,804 +0.51(+13.11%)
Jan 08, 2021 3.950 4.020 3.800 3.890 299,900 -0.09(-2.26%)
Jan 07, 2021 4.130 4.130 3.790 3.980 542,198 +0.02(+0.51%)
Jan 06, 2021 3.910 4.440 3.850 3.960 1,317,332 +0.06(+1.54%)
Jan 05, 2021 3.670 3.980 3.560 3.900 244,578 +0.27(+7.44%)
Jan 04, 2021 3.440 3.700 3.430 3.630 216,308 +0.18(+5.22%)
Dec 31, 2020 3.450 3.450 3.450 209,345 -0.22(-5.99%)
Dec 30, 2020 3.500 3.740 3.500 3.670 209,345 +0.29(+8.58%)
Dec 29, 2020 3.730 3.760 3.370 3.380 520,384 -0.41(-10.82%)
Dec 28, 2020 3.930 4.019 3.750 3.790 112,405 -0.13(-3.32%)
Dec 24, 2020 3.970 4.040 3.910 3.920 48,000 -0.07(-1.75%)
Dec 23, 2020 4.000 4.240 3.900 3.990 469,217 -0.04(-0.99%)
Dec 22, 2020 4.100 4.300 3.900 4.030 427,758 -0.06(-1.47%)
Dec 21, 2020 3.900 4.140 3.810 4.090 118,240 +0.16(+4.07%)
Dec 18, 2020 3.810 4.160 3.780 3.930 336,200 +0.14(+3.69%)
Dec 17, 2020 3.910 3.920 3.770 3.790 149,075 -0.06(-1.56%)
Dec 16, 2020 3.920 3.960 3.700 3.850 275,757 -0.11(-2.78%)
Dec 15, 2020 4.070 4.120 3.890 3.960 317,558 -0.18(-4.35%)
Dec 14, 2020 4.260 4.380 4.100 4.140 278,262 -0.18(-4.17%)
Dec 11, 2020 4.700 4.760 4.250 4.320 437,300 -0.47(-9.81%)
Dec 10, 2020 4.440 5.070 4.350 4.790 1,415,578 +0.15(+3.23%)
Dec 09, 2020 6.760 7.120 4.200 4.640 29,249,020 +1.18(+34.10%)
Dec 08, 2020 3.370 3.480 3.273 3.460 180,049 +0.06(+1.76%)
Dec 07, 2020 3.500 3.550 3.350 3.400 170,657 -0.18(-5.03%)
Dec 04, 2020 3.600 3.840 3.430 3.580 531,300 +0.09(+2.58%)
Dec 03, 2020 3.570 3.680 3.310 3.490 694,617 -0.13(-3.59%)
Dec 02, 2020 3.160 4.560 3.100 3.620 3,590,095 +0.51(+16.40%)
Dec 01, 2020 3.250 3.270 3.110 3.110 99,426 -0.18(-5.47%)
Nov 30, 2020 3.290 3.292 3.000 3.290 220,257 +0.04(+1.23%)
Nov 27, 2020 3.080 3.353 3.030 3.250 308,800 +0.21(+6.91%)
Nov 25, 2020 3.050 3.185 2.910 3.040 379,300 +0.04(+1.33%)
Nov 24, 2020 3.128 3.146 2.850 3.000 201,299 -0.07(-2.28%)
Nov 23, 2020 3.150 3.190 2.960 3.070 106,878 -0.05(-1.60%)
Nov 20, 2020 3.000 3.170 3.000 3.120 67,600 +0.09(+2.97%)
Nov 19, 2020 3.100 3.210 2.900 3.030 197,731 -0.16(-4.90%)
Nov 18, 2020 3.330 3.330 3.160 3.186 97,307 -0.06(-1.97%)
Nov 17, 2020 3.400 3.540 3.220 3.250 101,689 -0.19(-5.52%)
Nov 16, 2020 3.410 3.580 3.300 3.440 89,769 +0.08(+2.38%)
Nov 13, 2020 3.350 3.509 3.350 3.360 66,900 +0.02(+0.60%)
Nov 12, 2020 3.350 3.470 3.300 3.340 93,931 -0.11(-3.19%)
Nov 11, 2020 3.460 3.580 3.400 3.450 125,863 -0.01(-0.29%)
Nov 10, 2020 3.140 3.540 3.140 3.460 318,119 +0.27(+8.46%)
Nov 09, 2020 3.200 3.600 3.110 3.190 291,923 +0.08(+2.57%)
Nov 06, 2020 2.990 3.280 2.850 3.110 883,000 +0.31(+11.07%)
Nov 05, 2020 2.720 3.110 2.510 2.800 308,242 +0.15(+5.66%)
Nov 04, 2020 2.740 3.005 2.620 2.650 393,207 -0.09(-3.28%)
Nov 03, 2020 2.470 2.950 2.250 2.740 820,116 +0.30(+12.30%)
Nov 02, 2020 2.360 2.540 2.210 2.440 431,610 +0.15(+6.55%)
Oct 30, 2020 2.770 2.980 2.200 2.290 1,823,600 +2.14(+1388.95%)
Oct 29, 2020 0.1600 0.1650 0.1479 0.1538 10,831,753 -0.05(-24.20%)
Oct 28, 2020 0.2000 0.2088 0.1921 0.2029 1,580,074 -0.01(-2.87%)
Oct 27, 2020 0.2102 0.2120 0.2031 0.2089 1,377,555 -0.00(-0.52%)
Oct 26, 2020 0.2300 0.2300 0.2100 0.2100 1,202,197 -0.01(-4.55%)
Oct 23, 2020 0.2280 0.2296 0.2052 0.2200 3,189,500 -0.01(-4.35%)
Oct 22, 2020 0.2325 0.2349 0.2241 0.2300 1,335,004 -0.00(-0.86%)
Oct 21, 2020 0.2365 0.2400 0.2301 0.2320 1,280,007 -0.00(-1.90%)
Oct 20, 2020 0.2400 0.2480 0.2302 0.2365 1,639,912 -0.00(-1.87%)
Oct 19, 2020 0.2570 0.2600 0.2410 0.2410 1,166,747 -0.01(-3.98%)
Oct 16, 2020 0.2400 0.2598 0.2400 0.2510 2,100,900 +0.01(+3.68%)
Oct 15, 2020 0.2588 0.2588 0.2315 0.2421 2,099,118 -0.01(-4.69%)
Oct 14, 2020 0.2600 0.2600 0.2460 0.2540 1,551,680 +0.00(+0.59%)
Oct 13, 2020 0.2592 0.2630 0.2480 0.2525 1,780,104 -0.01(-3.63%)
Oct 12, 2020 0.2646 0.2649 0.2550 0.2620 2,005,268 -0.01(-2.60%)
Oct 09, 2020 0.2890 0.2900 0.2630 0.2690 3,902,900 -0.01(-3.93%)
Oct 08, 2020 0.2900 0.3100 0.2700 0.2800 12,972,408 +0.03(+10.37%)
Oct 07, 2020 0.2530 0.2580 0.2450 0.2537 1,174,282 +0.00(+1.28%)
Oct 06, 2020 0.2670 0.2674 0.2505 0.2505 1,125,757 -0.01(-4.21%)
Oct 05, 2020 0.2586 0.2685 0.2501 0.2615 2,047,533 +0.00(+0.97%)
Oct 02, 2020 0.2450 0.2699 0.2401 0.2590 2,501,300 +0.01(+2.82%)
Oct 01, 2020 0.2485 0.2564 0.2470 0.2519 853,321 +0.00(+0.76%)
Sep 30, 2020 0.2600 0.2600 0.2400 0.2500 1,029,903 +0.00(+0.00%)
Sep 29, 2020 0.2600 0.2600 0.2500 0.2500 1,577,367 +0.00(+1.30%)
Sep 28, 2020 0.2500 0.2590 0.2427 0.2468 1,005,093 -0.00(-0.64%)
Sep 25, 2020 0.2300 0.2506 0.2300 0.2484 897,000 +0.01(+2.18%)
Sep 24, 2020 0.2480 0.2511 0.2330 0.2431 1,629,907 -0.02(-6.50%)
Sep 23, 2020 0.2640 0.2753 0.2430 0.2600 1,948,481 -0.02(-7.14%)
Sep 22, 2020 0.2700 0.2900 0.2500 0.2800 1,369,777 +0.00(+0.00%)
Sep 21, 2020 0.2800 0.2800 0.2700 0.2800 978,817 -0.00(-0.88%)
Sep 18, 2020 0.2850 0.2881 0.2700 0.2825 2,003,800 +0.00(+0.86%)
Sep 17, 2020 0.2750 0.2900 0.2710 0.2801 1,441,689 -0.00(-1.58%)
Sep 16, 2020 0.2853 0.2899 0.2618 0.2846 2,518,287 -0.00(-1.21%)
Sep 15, 2020 0.2868 0.3000 0.2671 0.2881 2,988,265 +0.01(+3.34%)
Sep 14, 2020 0.2480 0.2850 0.2413 0.2788 4,087,127 +0.04(+14.69%)
Sep 11, 2020 0.2516 0.2675 0.2401 0.2431 1,299,100 -0.02(-5.96%)
Sep 10, 2020 0.2310 0.2685 0.2310 0.2585 3,106,032 +0.02(+7.13%)
Sep 09, 2020 0.2310 0.2494 0.2300 0.2413 1,841,670 +0.00(+0.54%)
Sep 08, 2020 0.2500 0.2500 0.2200 0.2400 2,159,332 -0.02(-7.69%)
Sep 04, 2020 0.2700 0.2750 0.2215 0.2600 5,293,600 -0.01(-3.56%)
Sep 03, 2020 0.2800 0.2997 0.2703 0.2696 5,511,615 -0.01(-3.71%)
Sep 02, 2020 0.2800 0.2900 0.2600 0.2800 4,608,211 -0.01(-3.45%)
Sep 01, 2020 0.3000 0.3000 0.2800 0.2900 3,609,867 -0.02(-5.84%)
Aug 31, 2020 0.2910 0.3156 0.2903 0.3080 7,136,773 +0.01(+2.67%)
Aug 28, 2020 0.3000 0.3060 0.2919 0.3000 1,176,200 +0.01(+2.81%)
Aug 27, 2020 0.3093 0.3100 0.2856 0.2918 2,195,332 -0.03(-8.81%)
Aug 26, 2020 0.2900 0.3249 0.2880 0.3200 3,513,160 +0.03(+10.34%)
Aug 25, 2020 0.2850 0.2934 0.2781 0.2900 2,434,058 +0.00(+0.00%)
Aug 24, 2020 0.2996 0.2996 0.2780 0.2900 2,542,937 -0.00(-0.51%)
Aug 21, 2020 0.2990 0.3076 0.2780 0.2915 4,415,600 -0.02(-5.97%)
Aug 20, 2020 0.3200 0.3200 0.3000 0.3100 2,842,917 -0.01(-3.13%)
Aug 19, 2020 0.3300 0.3300 0.3100 0.3200 3,268,295 -0.01(-4.28%)
Aug 18, 2020 0.3333 0.3420 0.3100 0.3343 5,330,961 -0.00(-0.33%)
Aug 17, 2020 0.3707 0.3734 0.3310 0.3354 7,332,411 -0.03(-9.35%)
Aug 14, 2020 0.3925 0.3999 0.3616 0.3700 8,177,000 -0.03(-7.24%)
Aug 13, 2020 0.4200 0.4440 0.3900 0.3989 19,363,782 -0.00(-0.45%)
Aug 12, 2020 0.3730 0.4247 0.3700 0.4007 26,907,372 +0.03(+8.65%)
Aug 11, 2020 0.4000 0.4100 0.3655 0.3688 4,437,217 -0.04(-8.71%)
Aug 10, 2020 0.4063 0.4140 0.3950 0.4040 3,670,210 -0.02(-3.74%)
Aug 07, 2020 0.3900 0.4397 0.3852 0.4197 10,971,701 +0.03(+7.62%)
Aug 06, 2020 0.4000 0.4100 0.3800 0.3900 5,159,611 -0.02(-5.50%)
Aug 05, 2020 0.4300 0.4350 0.3916 0.4127 8,189,822 -0.02(-4.02%)
Aug 04, 2020 0.4100 0.4600 0.4100 0.4300 6,658,445 +0.02(+3.91%)
Aug 03, 2020 0.4050 0.4199 0.3910 0.4138 4,465,348 -0.00(-1.17%)
Jul 31, 2020 0.4100 0.4346 0.4000 0.4187 4,346,900 +0.01(+2.12%)
Jul 30, 2020 0.4100 0.4200 0.4000 0.4100 4,081,084 -0.01(-1.91%)
Jul 29, 2020 0.4316 0.4380 0.3980 0.4180 6,889,143 -0.02(-5.32%)
Jul 28, 2020 0.4485 0.4699 0.4250 0.4415 7,189,860 -0.04(-8.91%)
Jul 27, 2020 0.4299 0.5280 0.3802 0.4847 24,344,476 +0.04(+8.95%)
Jul 24, 2020 0.4400 0.4970 0.4300 0.4449 12,198,299 -0.00(-0.20%)
Jul 23, 2020 0.5229 0.5250 0.4110 0.4458 23,343,812 -0.09(-16.47%)
Jul 22, 2020 0.6150 0.7908 0.5022 0.5337 74,353,592 +0.03(+6.74%)
Jul 21, 2020 0.4400 0.5600 0.4400 0.5000 41,563,204 +0.11(+28.21%)
Jul 20, 2020 0.3400 0.3900 0.3400 0.3900 13,078,595 +0.04(+12.72%)
Jul 17, 2020 0.3400 0.3780 0.3300 0.3460 13,783,700 +0.02(+5.07%)
Jul 16, 2020 0.3282 0.3500 0.3170 0.3293 7,044,614 +0.02(+6.33%)
Jul 15, 2020 0.3050 0.3200 0.2855 0.3097 5,960,486 +0.01(+1.98%)
Jul 14, 2020 0.2780 0.3189 0.2602 0.3037 9,756,637 +0.04(+13.83%)
Jul 13, 2020 0.2950 0.2950 0.2642 0.2668 2,136,209 -0.02(-8.00%)
Jul 10, 2020 0.2800 0.3049 0.2716 0.2900 2,764,900 +0.01(+5.42%)
Jul 09, 2020 0.2880 0.2880 0.2620 0.2751 2,599,864 -0.01(-4.48%)
Jul 08, 2020 0.2900 0.2900 0.2800 0.2880 1,280,063 +0.00(+0.00%)
Jul 07, 2020 0.2850 0.2937 0.2820 0.2880 1,541,174 -0.00(-0.62%)
Jul 06, 2020 0.2820 0.2965 0.2800 0.2898 2,112,212 +0.01(+2.77%)
Jul 02, 2020 0.2901 0.2949 0.2800 0.2820 2,339,900 -0.02(-7.15%)
Jul 01, 2020 0.2896 0.3050 0.2820 0.3037 2,682,719 +0.02(+8.46%)
Jun 30, 2020 0.2900 0.3000 0.2800 0.2800 2,616,595 -0.01(-2.85%)
Jun 29, 2020 0.2900 0.3000 0.2820 0.2882 1,792,101 -0.00(-0.48%)
Jun 26, 2020 0.3055 0.3150 0.2820 0.2896 3,753,900 -0.03(-8.35%)
Jun 25, 2020 0.3010 0.3250 0.3004 0.3160 2,811,286 +0.01(+1.94%)
Jun 24, 2020 0.3200 0.3300 0.3000 0.3100 3,581,379 -0.02(-4.91%)
Jun 23, 2020 0.3100 0.3290 0.3015 0.3260 3,949,818 +0.02(+6.61%)
Jun 22, 2020 0.3300 0.3301 0.3000 0.3058 6,334,468 -0.03(-9.79%)
Jun 19, 2020 0.3442 0.3500 0.3301 0.3390 2,522,800 +0.01(+2.73%)
Jun 18, 2020 0.3500 0.3700 0.3100 0.3300 8,533,812 -0.01(-2.94%)
Jun 17, 2020 0.3550 0.3600 0.3300 0.3400 4,542,923 -0.03(-8.11%)
Jun 16, 2020 0.3800 0.3900 0.3526 0.3700 4,675,109 -0.00(-0.62%)
Jun 15, 2020 0.3600 0.3802 0.3400 0.3723 3,182,375 -0.01(-2.03%)
Jun 12, 2020 0.3801 0.3900 0.3510 0.3800 3,612,000 +0.03(+8.57%)
Jun 11, 2020 0.3500 0.3800 0.3400 0.3500 6,139,171 -0.06(-14.13%)
Jun 10, 2020 0.4600 0.4600 0.3900 0.4076 8,396,434 -0.03(-7.85%)
Jun 09, 2020 0.4198 0.4890 0.4080 0.4423 16,294,261 +0.04(+10.58%)
Jun 08, 2020 0.3800 0.4100 0.3703 0.4000 9,802,713 +0.02(+5.26%)
Jun 05, 2020 0.4020 0.4020 0.3501 0.3800 14,704,400 -0.04(-9.46%)
Jun 04, 2020 0.4200 0.4773 0.4100 0.4197 28,217,396 +0.03(+7.62%)
Jun 03, 2020 0.3800 0.4180 0.3340 0.3900 19,101,356 +0.02(+6.67%)
Jun 02, 2020 0.3890 0.3900 0.3429 0.3656 16,822,904 -0.04(-10.83%)
Jun 01, 2020 0.3000 0.4100 0.3000 0.4100 39,337,700 +0.12(+42.86%)
May 29, 2020 0.2900 0.3074 0.2750 0.2870 6,261,400 -0.00(-1.03%)
May 28, 2020 0.2677 0.3089 0.2619 0.2900 15,699,558 +0.02(+7.01%)
May 27, 2020 0.2700 0.2710 0.2525 0.2710 5,299,925 -0.01(-2.45%)
May 26, 2020 0.2989 0.2989 0.2700 0.2778 8,843,332 -0.00(-0.71%)
May 22, 2020 0.3130 0.3390 0.2653 0.2798 27,844,600 -0.02(-5.15%)
May 21, 2020 0.2395 0.3149 0.2379 0.2950 55,325,192 +0.05(+22.92%)
May 20, 2020 0.2380 0.2449 0.2310 0.2400 3,337,651 -0.00(-1.60%)
May 19, 2020 0.2500 0.2530 0.2350 0.2439 6,241,694 -0.02(-5.83%)
May 18, 2020 0.2249 0.2645 0.2185 0.2590 24,122,358 +0.04(+19.08%)
May 15, 2020 0.2178 0.2191 0.2105 0.2175 1,553,200 -0.00(-0.59%)
May 14, 2020 0.2193 0.2200 0.2050 0.2188 2,574,886 +0.00(+0.32%)
May 13, 2020 0.2300 0.2300 0.2101 0.2181 3,928,739 -0.01(-4.30%)
May 12, 2020 0.2400 0.2400 0.2250 0.2279 3,202,876 -0.01(-3.02%)
May 11, 2020 0.2350 0.2350 0.2252 0.2350 2,901,820 +0.00(+0.43%)
May 08, 2020 0.2200 0.2446 0.2153 0.2340 8,587,300 +0.01(+6.36%)
May 07, 2020 0.2249 0.2250 0.2050 0.2200 5,773,408 +0.01(+4.76%)
May 06, 2020 0.2358 0.2368 0.2036 0.2100 6,769,261 -0.02(-10.22%)
May 05, 2020 0.2429 0.2450 0.2275 0.2339 11,656,896 -0.01(-2.54%)
May 04, 2020 0.2500 0.3800 0.2200 0.2400 50,067,716 -0.00(-1.80%)
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.