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

(NY: NOTE )

1.370 +0.100 (+7.87%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2022 5.530 6.350 5.530 6.330 338,238 +0.77(+13.85%)
Dec 29, 2022 5.460 6.339 5.430 5.560 168,460 +0.18(+3.35%)
Dec 28, 2022 5.780 6.030 5.190 5.380 32,852 -0.38(-6.60%)
Dec 27, 2022 5.700 6.249 5.600 5.760 72,063 -0.06(-1.03%)
Dec 23, 2022 5.500 5.840 5.190 5.820 91,021 +0.26(+4.68%)
Dec 22, 2022 6.300 6.750 5.510 5.560 75,832 -0.66(-10.61%)
Dec 21, 2022 6.140 6.320 5.780 6.220 97,286 -0.08(-1.27%)
Dec 20, 2022 5.910 6.400 5.850 6.300 86,725 +0.35(+5.88%)
Dec 19, 2022 6.040 6.134 5.704 5.950 20,215 -0.10(-1.65%)
Dec 16, 2022 6.140 6.380 5.750 6.050 78,496 +0.00(+0.00%)
Dec 15, 2022 6.100 6.380 5.860 6.050 33,721 +0.02(+0.33%)
Dec 14, 2022 6.120 6.250 5.790 6.030 65,728 +0.02(+0.33%)
Dec 13, 2022 5.830 6.610 5.670 6.010 86,024 +0.38(+6.75%)
Dec 12, 2022 6.550 6.580 5.620 5.630 161,641 -1.02(-15.34%)
Dec 09, 2022 6.390 6.870 6.320 6.650 125,815 +0.20(+3.10%)
Dec 08, 2022 6.180 6.842 5.937 6.450 74,985 +0.18(+2.87%)
Dec 07, 2022 6.180 6.460 6.070 6.270 22,028 -0.01(-0.16%)
Dec 06, 2022 6.220 6.790 6.100 6.280 84,118 +0.13(+2.11%)
Dec 05, 2022 6.110 6.354 5.890 6.150 21,534 +0.12(+1.99%)
Dec 02, 2022 6.350 6.530 5.880 6.030 14,627 -0.39(-6.07%)
Dec 01, 2022 6.040 6.420 5.800 6.420 68,478 +0.33(+5.42%)
Nov 30, 2022 5.880 6.170 5.810 6.090 33,779 +0.23(+3.92%)
Nov 29, 2022 5.750 5.940 5.730 5.860 14,592 -0.02(-0.34%)
Nov 28, 2022 5.530 5.950 5.390 5.880 89,511 +0.43(+7.89%)
Nov 25, 2022 5.570 5.700 5.390 5.450 6,820 -0.01(-0.18%)
Nov 23, 2022 5.080 5.600 5.080 5.460 104,565 +0.32(+6.23%)
Nov 22, 2022 5.850 5.860 5.010 5.140 183,903 -0.83(-13.90%)
Nov 21, 2022 6.120 6.195 5.900 5.970 37,181 -0.33(-5.24%)
Nov 18, 2022 6.220 6.720 6.026 6.300 171,166 +0.14(+2.27%)
Nov 17, 2022 6.500 6.550 6.120 6.160 75,137 -0.30(-4.64%)
Nov 16, 2022 6.290 6.620 6.270 6.460 126,738 +0.00(+0.00%)
Nov 15, 2022 5.830 6.565 5.550 6.460 438,687 +0.77(+13.53%)
Nov 14, 2022 5.120 5.880 5.013 5.690 344,650 +0.55(+10.70%)
Nov 11, 2022 6.550 6.630 4.870 5.140 873,787 -1.45(-22.00%)
Nov 10, 2022 5.590 6.670 5.590 6.590 502,014 +0.88(+15.41%)
Nov 09, 2022 5.740 5.787 5.500 5.710 429,726 -0.06(-1.04%)
Nov 08, 2022 5.700 5.770 5.399 5.770 205,833 +0.20(+3.59%)
Nov 07, 2022 5.000 5.620 4.870 5.570 719,326 +0.58(+11.62%)
Nov 04, 2022 4.860 5.260 4.860 4.990 375,966 +0.18(+3.74%)
Nov 03, 2022 4.990 4.990 4.710 4.810 95,377 -0.19(-3.80%)
Nov 02, 2022 4.960 5.100 4.810 5.000 62,732 +0.05(+1.01%)
Nov 01, 2022 5.030 5.090 4.825 4.950 145,686 -0.02(-0.40%)
Oct 31, 2022 5.060 5.060 4.920 4.970 132,232 -0.09(-1.78%)
Oct 28, 2022 5.010 5.110 4.964 5.060 51,105 +0.07(+1.40%)
Oct 27, 2022 5.020 5.110 4.990 4.990 73,570 -0.09(-1.77%)
Oct 26, 2022 5.260 5.320 5.070 5.080 57,099 -0.14(-2.68%)
Oct 25, 2022 5.220 5.340 5.090 5.220 63,104 +0.02(+0.38%)
Oct 24, 2022 5.260 5.320 5.024 5.200 342,159 +0.01(+0.19%)
Oct 21, 2022 5.130 5.310 5.040 5.190 106,314 +0.07(+1.37%)
Oct 20, 2022 5.090 5.320 5.090 5.120 88,960 +0.02(+0.39%)
Oct 19, 2022 5.340 5.355 5.040 5.100 180,014 -0.18(-3.41%)
Oct 18, 2022 5.270 5.380 5.110 5.280 61,570 +0.13(+2.52%)
Oct 17, 2022 5.180 5.280 4.830 5.150 91,572 +0.08(+1.58%)
Oct 14, 2022 4.960 5.070 4.840 5.070 89,466 +0.12(+2.42%)
Oct 13, 2022 4.570 5.060 4.570 4.950 237,776 +0.28(+6.00%)
Oct 12, 2022 5.000 5.440 4.420 4.670 328,292 -0.32(-6.41%)
Oct 11, 2022 4.840 5.170 4.840 4.990 181,704 +0.14(+2.89%)
Oct 10, 2022 4.670 4.990 4.670 4.850 90,181 +0.15(+3.19%)
Oct 07, 2022 5.560 6.010 4.500 4.700 174,608 -1.04(-18.12%)
Oct 06, 2022 6.110 6.130 5.600 5.740 203,601 -0.54(-8.60%)
Oct 05, 2022 6.000 6.380 6.000 6.280 115,379 +0.26(+4.32%)
Oct 04, 2022 6.150 6.188 5.880 6.020 58,912 -0.19(-3.06%)
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.