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

(NY: NOTE )

1.240 +0.020 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 1.020 1.065 0.9648 1.020 786,689 +0.01(+0.99%)
Nov 29, 2023 1.040 1.090 0.9700 1.010 1,139,286 -0.02(-1.94%)
Nov 28, 2023 1.030 1.070 0.9515 1.030 942,763 -0.01(-0.96%)
Nov 27, 2023 1.200 1.200 1.020 1.040 1,107,850 -0.14(-11.86%)
Nov 24, 2023 1.140 1.210 1.070 1.180 868,055 +0.09(+8.26%)
Nov 22, 2023 1.100 1.300 1.070 1.090 2,805,992 +0.04(+3.81%)
Nov 21, 2023 1.110 1.240 1.030 1.050 2,518,408 +0.01(+0.96%)
Nov 20, 2023 0.8200 1.100 0.8000 1.040 2,981,203 +0.24(+29.98%)
Nov 17, 2023 0.8010 0.8700 0.7390 0.8001 3,022,851 +0.02(+2.22%)
Nov 16, 2023 0.8437 0.8917 0.7333 0.7827 3,209,478 -0.04(-4.55%)
Nov 15, 2023 0.9100 1.020 0.7900 0.8200 5,232,990 -0.08(-8.43%)
Nov 14, 2023 1.430 1.450 0.6500 0.8955 10,168,151 -0.42(-32.16%)
Nov 13, 2023 1.320 1.360 1.280 1.320 832,234 +0.02(+1.54%)
Nov 10, 2023 1.370 1.370 1.275 1.300 758,879 -0.07(-5.11%)
Nov 09, 2023 1.450 1.490 1.360 1.370 765,318 -0.01(-0.72%)
Nov 08, 2023 1.360 1.460 1.330 1.380 940,734 -0.03(-2.13%)
Nov 07, 2023 1.420 1.425 1.300 1.410 589,023 -0.01(-0.70%)
Nov 06, 2023 1.700 1.710 1.375 1.420 975,790 -0.27(-15.98%)
Nov 03, 2023 1.510 1.735 1.505 1.690 849,146 +0.21(+14.19%)
Nov 02, 2023 1.370 1.490 1.370 1.480 602,258 +0.13(+9.63%)
Nov 01, 2023 1.320 1.370 1.265 1.350 563,948 +0.02(+1.50%)
Oct 31, 2023 1.430 1.465 1.300 1.330 659,818 -0.11(-7.64%)
Oct 30, 2023 1.350 1.480 1.340 1.440 675,567 +0.12(+9.09%)
Oct 27, 2023 1.300 1.350 1.280 1.320 413,094 +0.05(+3.94%)
Oct 26, 2023 1.190 1.300 1.180 1.270 420,836 +0.06(+4.96%)
Oct 25, 2023 1.320 1.330 1.210 1.210 1,140,359 -0.11(-8.33%)
Oct 24, 2023 1.350 1.410 1.260 1.320 682,723 +0.02(+1.54%)
Oct 23, 2023 1.580 1.590 1.285 1.300 1,330,746 -0.29(-18.24%)
Oct 20, 2023 1.730 1.730 1.590 1.590 702,231 -0.14(-8.09%)
Oct 19, 2023 1.830 1.920 1.715 1.730 508,083 -0.12(-6.49%)
Oct 18, 2023 1.980 2.010 1.840 1.850 394,875 -0.21(-10.19%)
Oct 17, 2023 1.880 2.070 1.880 2.060 494,809 +0.13(+6.74%)
Oct 16, 2023 1.880 1.950 1.850 1.930 495,564 +0.08(+4.32%)
Oct 13, 2023 1.970 1.970 1.780 1.850 661,062 -0.11(-5.61%)
Oct 12, 2023 2.030 2.080 1.910 1.960 375,708 -0.07(-3.45%)
Oct 11, 2023 2.180 2.190 2.000 2.030 510,492 -0.15(-6.88%)
Oct 10, 2023 2.060 2.268 2.060 2.180 370,390 +0.06(+2.83%)
Oct 09, 2023 2.120 2.149 1.930 2.120 567,668 -0.03(-1.40%)
Oct 06, 2023 2.100 2.170 2.000 2.150 394,973 +0.01(+0.47%)
Oct 05, 2023 2.250 2.280 2.120 2.140 797,199 -0.10(-4.46%)
Oct 04, 2023 1.890 2.250 1.880 2.240 1,085,367 +0.36(+19.15%)
Oct 03, 2023 1.950 1.955 1.850 1.880 404,290 -0.08(-4.08%)
Oct 02, 2023 2.040 2.060 1.950 1.960 555,591 -0.12(-5.77%)
Sep 29, 2023 2.060 2.160 2.010 2.080 578,736 +0.06(+2.97%)
Sep 28, 2023 1.870 2.045 1.866 2.020 557,458 +0.15(+8.02%)
Sep 27, 2023 1.970 1.970 1.810 1.870 819,106 -0.10(-5.08%)
Sep 26, 2023 1.970 2.070 1.960 1.970 658,666 -0.06(-2.96%)
Sep 25, 2023 2.110 2.040 2.010 2.030 426,081 -0.11(-5.14%)
Sep 22, 2023 2.190 2.230 2.100 2.140 370,428 -0.09(-4.04%)
Sep 21, 2023 2.100 2.570 2.060 2.230 1,093,047 +0.11(+5.19%)
Sep 20, 2023 2.120 2.180 2.091 2.120 439,444 +0.00(+0.00%)
Sep 19, 2023 2.210 2.210 2.080 2.120 578,471 -0.07(-3.20%)
Sep 18, 2023 2.150 2.240 2.085 2.190 367,614 +0.03(+1.39%)
Sep 15, 2023 2.320 2.325 2.070 2.160 596,340 -0.14(-6.09%)
Sep 14, 2023 2.290 2.430 2.250 2.300 837,329 +0.03(+1.32%)
Sep 13, 2023 2.300 2.300 2.150 2.270 574,473 -0.03(-1.30%)
Sep 12, 2023 2.160 2.310 2.150 2.300 551,724 +0.12(+5.50%)
Sep 11, 2023 2.150 2.230 2.100 2.180 569,515 +0.11(+5.31%)
Sep 08, 2023 1.950 2.090 1.950 2.070 387,872 +0.11(+5.61%)
Sep 07, 2023 1.950 1.990 1.880 1.960 905,762 -0.01(-0.51%)
Sep 06, 2023 2.030 2.089 1.965 1.970 932,840 -0.06(-2.96%)
Sep 05, 2023 2.320 2.320 2.020 2.030 1,206,242 -0.21(-9.38%)
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.