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

Veru Inc (NQ: VERU )

1.330 -0.040 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2021 9.100 9.135 8.730 8.840 1,225,100 -0.36(-3.91%)
Apr 29, 2021 9.200 9.230 9.020 9.200 905,505 +0.08(+0.88%)
Apr 28, 2021 9.300 9.420 9.060 9.120 882,604 -0.14(-1.51%)
Apr 27, 2021 9.630 9.690 9.150 9.260 1,283,366 -0.17(-1.80%)
Apr 26, 2021 9.100 9.730 8.970 9.430 1,022,033 +0.42(+4.72%)
Apr 23, 2021 9.070 9.339 8.950 9.005 823,100 -0.00(-0.06%)
Apr 22, 2021 9.460 9.490 8.950 9.010 743,022 -0.23(-2.49%)
Apr 21, 2021 8.810 9.260 8.640 9.240 778,844 +0.36(+4.05%)
Apr 20, 2021 9.040 9.140 8.750 8.880 691,183 -0.21(-2.31%)
Apr 19, 2021 9.450 9.650 8.850 9.090 1,426,313 -0.33(-3.50%)
Apr 16, 2021 9.250 9.540 8.820 9.420 2,114,500 +0.17(+1.84%)
Apr 15, 2021 9.940 9.950 9.140 9.250 1,142,153 -0.63(-6.38%)
Apr 14, 2021 9.810 10.45 9.770 9.880 935,319 +0.05(+0.51%)
Apr 13, 2021 10.28 10.77 9.610 9.830 1,859,818 +0.07(+0.72%)
Apr 12, 2021 10.38 10.45 9.720 9.760 974,088 -0.59(-5.70%)
Apr 09, 2021 10.40 10.40 10.09 10.35 660,100 -0.03(-0.29%)
Apr 08, 2021 10.44 10.65 10.31 10.38 919,746 +0.11(+1.07%)
Apr 07, 2021 10.80 10.82 10.24 10.27 994,099 -0.56(-5.17%)
Apr 06, 2021 10.80 10.97 10.57 10.83 1,151,565 +0.02(+0.19%)
Apr 05, 2021 11.34 11.38 10.58 10.81 976,185 -0.39(-3.48%)
Apr 01, 2021 10.96 11.49 10.81 11.20 1,215,700 +0.43(+3.99%)
Mar 31, 2021 11.06 11.06 10.47 10.77 2,265,866 -0.19(-1.73%)
Mar 30, 2021 10.80 11.18 10.42 10.96 1,166,055 +0.06(+0.55%)
Mar 29, 2021 11.08 11.46 10.86 10.90 921,798 -0.44(-3.88%)
Mar 26, 2021 11.61 11.84 10.90 11.34 1,501,400 -0.39(-3.32%)
Mar 25, 2021 11.51 12.04 11.22 11.73 2,159,292 -0.41(-3.38%)
Mar 24, 2021 13.10 13.23 12.04 12.14 1,115,030 -0.91(-6.97%)
Mar 23, 2021 13.67 13.67 12.92 13.05 866,924 -0.73(-5.30%)
Mar 22, 2021 14.11 14.41 13.66 13.78 734,146 -0.34(-2.41%)
Mar 19, 2021 13.80 14.47 13.72 14.12 1,184,100 +0.36(+2.62%)
Mar 18, 2021 14.61 14.79 13.66 13.76 1,265,919 -1.15(-7.71%)
Mar 17, 2021 14.45 15.17 14.28 14.91 922,571 +0.08(+0.54%)
Mar 16, 2021 15.61 15.65 14.50 14.83 1,324,675 -0.75(-4.81%)
Mar 15, 2021 14.90 15.72 14.81 15.58 1,768,951 +0.61(+4.07%)
Mar 12, 2021 14.86 15.00 14.30 14.97 1,492,100 +0.29(+1.98%)
Mar 11, 2021 13.87 14.95 13.80 14.68 1,675,115 +1.04(+7.62%)
Mar 10, 2021 13.91 14.27 13.32 13.64 1,177,438 -0.14(-1.02%)
Mar 09, 2021 12.80 14.13 12.80 13.78 1,987,893 +1.35(+10.86%)
Mar 08, 2021 13.25 13.38 12.38 12.43 2,661,621 +0.10(+0.81%)
Mar 05, 2021 12.17 12.41 10.69 12.33 1,874,100 +0.14(+1.15%)
Mar 04, 2021 12.83 13.45 11.60 12.19 2,693,377 -0.96(-7.30%)
Mar 03, 2021 13.87 14.00 12.95 13.15 1,748,352 -0.86(-6.14%)
Mar 02, 2021 14.60 14.78 13.61 14.01 1,821,171 -0.40(-2.78%)
Mar 01, 2021 15.34 15.65 14.12 14.41 3,378,258 +0.59(+4.27%)
Feb 26, 2021 14.43 14.75 13.40 13.82 1,635,900 -0.46(-3.22%)
Feb 25, 2021 15.04 15.48 13.90 14.28 2,275,290 -0.87(-5.74%)
Feb 24, 2021 15.24 15.95 14.91 15.15 1,703,295 -0.07(-0.46%)
Feb 23, 2021 15.50 15.88 14.20 15.22 3,652,651 -1.22(-7.42%)
Feb 22, 2021 16.40 17.07 15.82 16.44 2,932,381 -0.85(-4.92%)
Feb 19, 2021 16.70 18.49 16.40 17.29 4,067,300 +1.47(+9.29%)
Feb 18, 2021 15.49 16.00 14.87 15.82 6,692,696 -1.39(-8.08%)
Feb 17, 2021 19.57 19.86 17.11 17.21 4,086,718 -2.61(-13.17%)
Feb 16, 2021 20.45 21.65 19.04 19.82 4,316,321 -0.96(-4.62%)
Feb 12, 2021 18.54 21.70 18.42 20.78 7,226,500 +1.95(+10.36%)
Feb 11, 2021 18.48 19.49 16.50 18.83 5,550,105 -0.40(-2.08%)
Feb 10, 2021 22.39 23.24 18.01 19.23 12,789,095 -0.04(-0.21%)
Feb 09, 2021 15.20 24.57 14.65 19.27 44,031,344 +5.35(+38.43%)
Feb 08, 2021 12.85 15.70 12.00 13.92 19,675,404 +3.03(+27.77%)
Feb 05, 2021 12.47 12.47 10.71 10.89 9,548,400 -3.38(-23.70%)
Feb 04, 2021 9.950 14.59 9.830 14.28 29,608,548 +4.39(+44.39%)
Feb 03, 2021 9.750 9.990 9.420 9.890 1,136,284 +0.27(+2.81%)
Feb 02, 2021 9.950 10.60 9.380 9.620 3,106,995 -0.02(-0.21%)
Feb 01, 2021 8.950 9.870 8.630 9.640 2,405,551 +0.82(+9.30%)
Jan 29, 2021 9.230 9.500 8.710 8.820 1,456,600 -0.38(-4.13%)
Jan 28, 2021 9.370 9.680 8.800 9.200 1,571,364 -0.13(-1.39%)
Jan 27, 2021 8.740 9.800 8.570 9.330 3,415,483 +0.37(+4.13%)
Jan 26, 2021 8.750 9.080 8.450 8.960 1,754,277 +0.34(+3.94%)
Jan 25, 2021 9.000 9.070 8.350 8.620 1,791,062 -0.40(-4.43%)
Jan 22, 2021 8.840 9.180 8.760 9.020 1,293,700 +0.09(+1.01%)
Jan 21, 2021 8.920 8.990 8.600 8.930 1,133,415 +0.00(+0.00%)
Jan 20, 2021 8.890 9.220 8.810 8.930 1,100,482 +0.05(+0.56%)
Jan 19, 2021 9.290 9.400 8.870 8.880 1,283,472 -0.01(-0.17%)
Jan 15, 2021 9.750 9.750 8.500 8.895 3,582,800 -0.77(-7.92%)
Jan 14, 2021 9.200 10.02 9.070 9.660 3,447,807 +0.46(+5.00%)
Jan 13, 2021 9.460 9.530 9.110 9.200 1,447,983 -0.31(-3.26%)
Jan 12, 2021 9.640 9.750 9.130 9.510 2,378,519 -0.25(-2.56%)
Jan 11, 2021 9.450 10.30 9.360 9.760 2,816,086 +0.21(+2.20%)
Jan 08, 2021 9.850 9.870 9.310 9.550 2,223,100 -0.15(-1.55%)
Jan 07, 2021 9.510 9.740 9.160 9.700 3,276,821 +0.47(+5.09%)
Jan 06, 2021 9.350 9.850 9.030 9.230 5,262,842 -0.26(-2.74%)
Jan 05, 2021 7.920 9.700 7.770 9.490 11,675,564 +1.44(+17.89%)
Jan 04, 2021 8.550 8.560 7.850 8.050 2,843,334 -0.60(-6.94%)
Dec 31, 2020 8.650 8.650 8.650 1,490,625 +0.05(+0.58%)
Dec 30, 2020 8.620 8.860 8.570 8.600 1,490,625 -0.01(-0.12%)
Dec 29, 2020 9.010 9.040 8.470 8.610 2,365,025 -0.45(-4.97%)
Dec 28, 2020 8.840 9.150 8.710 9.060 2,409,127 +0.39(+4.50%)
Dec 24, 2020 9.150 9.150 8.650 8.670 1,875,300 -0.46(-5.04%)
Dec 23, 2020 9.230 9.300 8.810 9.130 2,898,989 -0.16(-1.72%)
Dec 22, 2020 9.120 9.470 8.880 9.290 3,751,889 +0.43(+4.85%)
Dec 21, 2020 8.400 9.130 8.330 8.860 4,648,771 +0.05(+0.62%)
Dec 18, 2020 8.981 9.230 8.610 8.805 7,793,400 -0.50(-5.32%)
Dec 17, 2020 9.930 10.02 9.020 9.300 11,575,772 -0.69(-6.91%)
Dec 16, 2020 9.660 11.16 9.330 9.990 45,872,304 +0.66(+7.07%)
Dec 15, 2020 11.40 11.45 8.840 9.330 65,116,392 -0.81(-7.99%)
Dec 14, 2020 9.870 10.83 8.510 10.14 128,503,808 +3.79(+59.56%)
Dec 11, 2020 5.750 7.500 4.710 6.355 30,216,000 +0.39(+6.45%)
Dec 10, 2020 4.830 7.860 4.340 5.970 52,407,560 +2.08(+53.47%)
Dec 09, 2020 3.310 4.250 3.290 3.890 4,865,805 +0.65(+20.06%)
Dec 08, 2020 3.360 3.360 3.210 3.240 546,400 -0.11(-3.28%)
Dec 07, 2020 3.300 3.395 3.290 3.350 350,403 +0.05(+1.52%)
Dec 04, 2020 3.300 3.330 3.220 3.300 277,900 +0.02(+0.61%)
Dec 03, 2020 3.200 3.330 3.130 3.280 596,041 +0.20(+6.49%)
Dec 02, 2020 3.030 3.100 2.950 3.080 308,491 +0.05(+1.65%)
Dec 01, 2020 3.030 3.070 2.970 3.030 150,609 -0.01(-0.33%)
Nov 30, 2020 3.080 3.085 3.000 3.040 237,781 -0.04(-1.14%)
Nov 27, 2020 3.050 3.080 2.950 3.075 131,400 +0.06(+1.82%)
Nov 25, 2020 2.990 3.060 2.950 3.020 174,000 +0.03(+1.00%)
Nov 24, 2020 3.140 3.160 2.940 2.990 398,083 -0.11(-3.55%)
Nov 23, 2020 3.060 3.120 3.010 3.100 259,022 +0.06(+1.97%)
Nov 20, 2020 2.850 3.050 2.833 3.040 303,700 +0.17(+5.92%)
Nov 19, 2020 2.850 2.910 2.800 2.870 202,008 +0.02(+0.70%)
Nov 18, 2020 2.830 2.910 2.780 2.850 580,283 +0.04(+1.42%)
Nov 17, 2020 2.750 2.870 2.640 2.810 548,901 +0.07(+2.55%)
Nov 16, 2020 2.780 2.790 2.700 2.740 201,841 -0.01(-0.36%)
Nov 13, 2020 2.760 2.785 2.685 2.750 295,100 +0.01(+0.36%)
Nov 12, 2020 2.760 2.865 2.670 2.740 425,021 -0.05(-1.79%)
Nov 11, 2020 2.550 2.870 2.530 2.790 1,101,590 +0.28(+11.16%)
Nov 10, 2020 2.530 2.570 2.500 2.510 212,668 +0.01(+0.40%)
Nov 09, 2020 2.520 2.590 2.490 2.500 406,862 +0.02(+0.81%)
Nov 06, 2020 2.510 2.510 2.470 2.480 134,400 -0.02(-0.80%)
Nov 05, 2020 2.480 2.520 2.470 2.500 163,690 +0.00(+0.00%)
Nov 04, 2020 2.460 2.540 2.460 2.500 138,353 -0.01(-0.40%)
Nov 03, 2020 2.470 2.520 2.450 2.510 139,738 +0.04(+1.62%)
Nov 02, 2020 2.520 2.540 2.360 2.470 282,146 -0.05(-1.98%)
Oct 30, 2020 2.510 2.550 2.485 2.520 266,000 -0.01(-0.40%)
Oct 29, 2020 2.400 2.530 2.300 2.530 361,496 +0.17(+7.20%)
Oct 28, 2020 2.420 2.430 2.340 2.360 143,936 -0.09(-3.67%)
Oct 27, 2020 2.440 2.500 2.420 2.450 102,084 +0.00(+0.00%)
Oct 26, 2020 2.450 2.485 2.420 2.450 80,739 -0.01(-0.41%)
Oct 23, 2020 2.450 2.480 2.400 2.460 178,800 +0.03(+1.23%)
Oct 22, 2020 2.430 2.470 2.425 2.430 129,244 +0.00(+0.00%)
Oct 21, 2020 2.490 2.550 2.430 2.430 168,393 -0.04(-1.62%)
Oct 20, 2020 2.510 2.530 2.460 2.470 123,035 -0.04(-1.59%)
Oct 19, 2020 2.580 2.600 2.510 2.510 265,521 -0.05(-1.95%)
Oct 16, 2020 2.610 2.625 2.550 2.560 151,900 -0.07(-2.66%)
Oct 15, 2020 2.530 2.630 2.530 2.630 204,717 +0.05(+1.94%)
Oct 14, 2020 2.670 2.700 2.560 2.580 197,192 -0.09(-3.37%)
Oct 13, 2020 2.660 2.710 2.640 2.670 136,506 -0.03(-1.11%)
Oct 12, 2020 2.700 2.720 2.640 2.700 189,840 -0.01(-0.37%)
Oct 09, 2020 2.720 2.730 2.680 2.710 131,200 +0.01(+0.37%)
Oct 08, 2020 2.680 2.740 2.660 2.700 291,495 +0.05(+1.89%)
Oct 07, 2020 2.570 2.660 2.540 2.650 468,278 +0.09(+3.52%)
Oct 06, 2020 2.580 2.620 2.560 2.560 311,301 -0.01(-0.39%)
Oct 05, 2020 2.500 2.580 2.500 2.570 261,981 +0.07(+2.80%)
Oct 02, 2020 2.510 2.560 2.489 2.500 252,000 -0.07(-2.72%)
Oct 01, 2020 2.640 2.640 2.550 2.570 298,105 -0.05(-1.91%)
Sep 30, 2020 2.590 2.660 2.580 2.620 255,832 +0.03(+1.16%)
Sep 29, 2020 2.720 2.740 2.580 2.590 344,111 -0.05(-1.89%)
Sep 28, 2020 2.620 2.680 2.610 2.640 259,487 +0.06(+2.33%)
Sep 25, 2020 2.630 2.660 2.570 2.580 287,500 -0.05(-1.90%)
Sep 24, 2020 2.680 2.680 2.565 2.630 365,980 -0.04(-1.50%)
Sep 23, 2020 2.700 2.750 2.610 2.670 695,052 -0.04(-1.48%)
Sep 22, 2020 2.820 2.840 2.690 2.710 739,745 -0.11(-3.90%)
Sep 21, 2020 2.930 3.000 2.820 2.820 566,921 -0.06(-1.91%)
Sep 18, 2020 2.900 3.020 2.810 2.875 1,549,600 -0.00(-0.17%)
Sep 17, 2020 2.730 2.920 2.710 2.880 485,028 +0.12(+4.35%)
Sep 16, 2020 2.790 2.860 2.740 2.760 361,817 +0.00(+0.00%)
Sep 15, 2020 2.780 2.840 2.735 2.760 230,391 -0.02(-0.72%)
Sep 14, 2020 2.740 2.800 2.680 2.780 209,686 +0.05(+1.83%)
Sep 11, 2020 2.830 2.830 2.655 2.730 300,600 -0.07(-2.50%)
Sep 10, 2020 2.780 2.870 2.720 2.800 316,976 +0.04(+1.45%)
Sep 09, 2020 2.670 2.800 2.630 2.760 341,370 +0.14(+5.34%)
Sep 08, 2020 2.680 2.690 2.610 2.620 318,914 -0.07(-2.60%)
Sep 04, 2020 2.800 2.800 2.610 2.690 394,500 -0.10(-3.58%)
Sep 03, 2020 2.640 2.810 2.590 2.790 532,098 +0.13(+4.89%)
Sep 02, 2020 2.640 2.670 2.570 2.660 326,018 -0.01(-0.37%)
Sep 01, 2020 2.790 2.790 2.650 2.670 274,244 -0.10(-3.61%)
Aug 31, 2020 2.740 2.820 2.660 2.770 493,362 +0.05(+1.84%)
Aug 28, 2020 2.730 2.740 2.665 2.720 422,700 +0.03(+1.12%)
Aug 27, 2020 2.750 2.780 2.660 2.690 467,222 -0.05(-1.82%)
Aug 26, 2020 2.710 2.810 2.700 2.740 354,874 +0.04(+1.48%)
Aug 25, 2020 2.660 2.710 2.610 2.700 243,895 +0.05(+1.89%)
Aug 24, 2020 2.730 2.750 2.560 2.650 603,830 -0.12(-4.33%)
Aug 21, 2020 2.770 2.790 2.715 2.770 454,700 -0.02(-0.72%)
Aug 20, 2020 2.760 2.820 2.700 2.790 303,044 +0.00(+0.00%)
Aug 19, 2020 2.700 2.810 2.670 2.790 597,128 +0.10(+3.72%)
Aug 18, 2020 2.730 2.750 2.660 2.690 488,406 -0.06(-2.18%)
Aug 17, 2020 2.770 2.810 2.610 2.750 662,818 +0.07(+2.61%)
Aug 14, 2020 2.710 2.890 2.620 2.680 1,336,500 -0.05(-1.83%)
Aug 13, 2020 2.900 2.970 2.650 2.730 1,109,983 -0.30(-9.90%)
Aug 12, 2020 3.050 3.100 3.010 3.030 464,302 -0.01(-0.33%)
Aug 11, 2020 3.100 3.140 3.000 3.040 566,301 -0.11(-3.49%)
Aug 10, 2020 3.100 3.170 3.050 3.150 460,915 +0.09(+2.94%)
Aug 07, 2020 3.070 3.080 2.980 3.060 441,300 -0.03(-0.97%)
Aug 06, 2020 3.200 3.200 3.050 3.090 603,051 -0.10(-3.13%)
Aug 05, 2020 3.100 3.210 3.070 3.190 612,598 +0.05(+1.59%)
Aug 04, 2020 3.050 3.220 3.000 3.140 2,264,248 +0.22(+7.53%)
Aug 03, 2020 2.860 2.930 2.800 2.920 452,156 +0.09(+3.18%)
Jul 31, 2020 2.910 2.960 2.800 2.830 1,012,700 -0.10(-3.41%)
Jul 30, 2020 2.810 2.980 2.760 2.930 761,902 +0.07(+2.45%)
Jul 29, 2020 2.960 2.970 2.810 2.860 780,516 -0.13(-4.35%)
Jul 28, 2020 2.980 3.000 2.920 2.990 441,966 +0.01(+0.34%)
Jul 27, 2020 3.100 3.150 2.850 2.980 1,249,765 -0.07(-2.30%)
Jul 24, 2020 3.070 3.170 2.960 3.050 1,119,900 -0.05(-1.61%)
Jul 23, 2020 3.340 3.340 3.020 3.100 1,783,493 -0.03(-0.96%)
Jul 22, 2020 3.190 3.200 3.050 3.130 972,592 -0.06(-1.88%)
Jul 21, 2020 3.350 3.360 3.160 3.190 941,288 -0.15(-4.49%)
Jul 20, 2020 3.230 3.470 3.120 3.340 1,525,614 +0.12(+3.73%)
Jul 17, 2020 3.250 3.380 3.145 3.220 1,027,900 -0.03(-0.92%)
Jul 16, 2020 3.230 3.390 3.130 3.250 1,339,896 +0.12(+3.83%)
Jul 15, 2020 2.980 3.190 2.920 3.130 1,972,429 +0.18(+6.10%)
Jul 14, 2020 2.900 2.980 2.890 2.950 449,891 +0.04(+1.37%)
Jul 13, 2020 3.070 3.099 2.880 2.910 485,391 -0.15(-4.90%)
Jul 10, 2020 3.070 3.100 2.980 3.060 422,900 -0.02(-0.65%)
Jul 09, 2020 3.180 3.190 3.030 3.080 408,335 -0.11(-3.45%)
Jul 08, 2020 3.190 3.210 3.070 3.190 519,734 +0.00(+0.00%)
Jul 07, 2020 3.260 3.310 3.130 3.190 518,770 -0.07(-2.15%)
Jul 06, 2020 3.340 3.350 3.250 3.260 548,059 -0.10(-2.98%)
Jul 02, 2020 3.370 3.380 3.234 3.360 455,100 +0.00(+0.00%)
Jul 01, 2020 3.400 3.410 3.220 3.360 657,908 +0.02(+0.60%)
Jun 30, 2020 3.470 3.510 3.250 3.340 975,820 -0.09(-2.62%)
Jun 29, 2020 3.420 3.790 3.280 3.430 1,804,178 +0.22(+6.85%)
Jun 26, 2020 3.500 3.500 3.050 3.210 6,485,700 -0.21(-6.14%)
Jun 25, 2020 3.400 3.530 3.280 3.420 613,209 +0.01(+0.29%)
Jun 24, 2020 3.220 3.440 3.220 3.410 917,714 +0.22(+6.90%)
Jun 23, 2020 3.440 3.480 3.190 3.190 637,178 -0.24(-7.00%)
Jun 22, 2020 3.520 3.530 3.400 3.430 534,498 -0.03(-0.87%)
Jun 19, 2020 3.470 3.570 3.350 3.460 1,441,500 +0.20(+6.13%)
Jun 18, 2020 3.330 3.530 3.200 3.260 818,634 -0.08(-2.40%)
Jun 17, 2020 3.390 3.460 3.310 3.340 454,822 -0.06(-1.76%)
Jun 16, 2020 3.640 3.640 3.370 3.400 642,049 -0.16(-4.49%)
Jun 15, 2020 3.370 3.640 3.320 3.560 858,929 +0.22(+6.59%)
Jun 12, 2020 3.270 3.510 3.270 3.340 661,800 +0.14(+4.37%)
Jun 11, 2020 3.490 3.490 3.200 3.200 325,736 -0.37(-10.36%)
Jun 10, 2020 3.340 3.620 3.330 3.570 587,182 +0.23(+6.89%)
Jun 09, 2020 3.370 3.470 3.320 3.340 424,887 -0.05(-1.47%)
Jun 08, 2020 3.550 3.590 3.350 3.390 277,103 -0.14(-3.97%)
Jun 05, 2020 3.370 3.540 3.320 3.530 350,900 +0.16(+4.75%)
Jun 04, 2020 3.410 3.550 3.330 3.370 336,914 -0.07(-2.03%)
Jun 03, 2020 3.610 3.610 3.400 3.440 420,875 -0.15(-4.18%)
Jun 02, 2020 3.640 3.700 3.550 3.590 320,730 -0.04(-1.10%)
Jun 01, 2020 3.740 3.760 3.630 3.630 386,693 -0.10(-2.68%)
May 29, 2020 3.810 3.840 3.650 3.730 304,600 -0.01(-0.27%)
May 28, 2020 3.660 3.840 3.650 3.740 678,165 +0.09(+2.47%)
May 27, 2020 3.620 3.720 3.470 3.650 616,692 +0.02(+0.55%)
May 26, 2020 3.760 3.800 3.570 3.630 433,188 -0.01(-0.27%)
May 22, 2020 3.690 3.700 3.520 3.640 423,200 -0.05(-1.36%)
May 21, 2020 3.720 3.900 3.670 3.690 202,559 -0.03(-0.81%)
May 20, 2020 3.850 3.850 3.610 3.720 287,977 -0.08(-2.11%)
May 19, 2020 3.890 3.950 3.800 3.800 280,995 -0.10(-2.56%)
May 18, 2020 3.970 4.020 3.870 3.900 347,603 -0.07(-1.76%)
May 15, 2020 4.040 4.043 3.910 3.970 325,100 -0.05(-1.24%)
May 14, 2020 4.000 4.270 3.940 4.020 678,112 +0.05(+1.26%)
May 13, 2020 3.510 4.360 3.510 3.970 1,938,291 +0.44(+12.46%)
May 12, 2020 3.800 4.090 3.500 3.530 2,072,731 -0.23(-6.12%)
May 11, 2020 3.830 3.930 3.700 3.760 291,822 -0.07(-1.83%)
May 08, 2020 3.880 3.920 3.760 3.830 244,700 +0.04(+1.06%)
May 07, 2020 3.900 3.900 3.720 3.790 221,010 -0.10(-2.57%)
May 06, 2020 3.990 4.000 3.520 3.890 402,638 -0.01(-0.26%)
May 05, 2020 3.540 4.020 3.400 3.900 1,081,335 +0.54(+16.07%)
May 04, 2020 3.200 3.370 3.180 3.360 210,899 +0.13(+4.02%)
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.