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

Crown Electrokinetics Corp (NQ: CRKN )

0.0740 -0.0113 (-13.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 29, 2023 0.4900 0.5048 0.4400 0.4450 726,539 -0.04(-7.66%)
Sep 28, 2023 0.5203 0.5499 0.4700 0.4819 1,484,443 -0.11(-18.46%)
Sep 27, 2023 0.6875 0.6980 0.5680 0.5910 1,155,799 -0.15(-20.68%)
Sep 26, 2023 0.6000 0.7750 0.5841 0.7451 2,995,607 +0.15(+26.14%)
Sep 25, 2023 0.5819 0.6038 0.5800 0.5907 501,342 +0.00(+0.65%)
Sep 22, 2023 0.6100 0.6279 0.5705 0.5869 671,836 -0.04(-6.69%)
Sep 21, 2023 0.6821 0.6846 0.6105 0.6290 1,258,281 -0.09(-12.52%)
Sep 20, 2023 0.7480 0.7522 0.7100 0.7190 868,120 -0.03(-4.39%)
Sep 19, 2023 0.7778 0.7780 0.7360 0.7520 1,162,905 -0.08(-9.86%)
Sep 18, 2023 0.8867 0.9100 0.8150 0.8343 3,022,680 +0.00(+0.52%)
Sep 15, 2023 0.7705 0.8736 0.7655 0.8300 1,990,862 +0.06(+7.99%)
Sep 14, 2023 0.7820 0.8080 0.7500 0.7686 811,774 -0.03(-3.41%)
Sep 13, 2023 0.8100 0.8400 0.7541 0.7957 1,342,382 -0.02(-2.96%)
Sep 12, 2023 0.7854 0.9000 0.7611 0.8200 1,337,133 +0.01(+0.97%)
Sep 11, 2023 0.8283 0.8310 0.7320 0.8121 4,588,782 +0.02(+2.78%)
Sep 08, 2023 0.8900 0.8901 0.7841 0.7901 1,442,201 -0.11(-12.21%)
Sep 07, 2023 1.080 1.110 0.8701 0.9000 2,405,877 -0.20(-18.18%)
Sep 06, 2023 1.150 1.180 1.080 1.100 2,520,270 -0.11(-9.09%)
Sep 05, 2023 1.360 1.410 1.200 1.210 13,141,880 +0.02(+1.68%)
Sep 01, 2023 1.200 1.340 1.170 1.190 2,678,431 -0.04(-3.25%)
Aug 31, 2023 1.220 1.350 1.170 1.230 2,258,952 +0.04(+3.36%)
Aug 30, 2023 1.300 1.300 1.160 1.190 2,082,557 -0.02(-1.65%)
Aug 29, 2023 1.230 1.280 1.120 1.210 3,561,310 +0.00(+0.00%)
Aug 28, 2023 1.290 1.290 1.155 1.210 1,307,000 -0.12(-9.02%)
Aug 25, 2023 1.910 2.190 1.300 1.330 29,826,742 +0.08(+6.40%)
Aug 24, 2023 1.480 1.500 1.220 1.250 849,815 -0.13(-9.42%)
Aug 23, 2023 1.630 1.650 1.350 1.380 886,263 -0.33(-19.30%)
Aug 22, 2023 1.630 1.850 1.583 1.710 1,499,191 +0.02(+1.18%)
Aug 21, 2023 1.770 1.780 1.610 1.690 847,188 -0.15(-8.15%)
Aug 18, 2023 2.140 2.360 1.590 1.840 26,266,222 +0.19(+11.18%)
Aug 17, 2023 1.790 1.800 1.580 1.655 697,256 -0.16(-8.56%)
Aug 16, 2023 2.140 2.140 1.670 1.810 545,557 -0.37(-16.82%)
Aug 15, 2023 2.220 2.466 1.820 2.176 1,113,742 -0.44(-16.82%)
Aug 14, 2023 3.480 3.660 2.490 2.616 552,031 -0.86(-24.70%)
Aug 11, 2023 3.300 3.708 3.162 3.474 299,729 +0.14(+4.14%)
Aug 10, 2023 3.180 3.462 3.150 3.336 123,281 -0.01(-0.36%)
Aug 09, 2023 3.180 3.348 3.180 3.348 73,395 +0.09(+2.76%)
Aug 08, 2023 3.120 3.462 3.120 3.258 141,411 +0.13(+4.02%)
Aug 07, 2023 3.234 3.246 3.096 3.132 119,017 -0.20(-5.95%)
Aug 04, 2023 3.600 3.600 3.198 3.330 203,038 -0.10(-2.80%)
Aug 03, 2023 3.480 3.570 3.336 3.426 348,544 -0.20(-5.46%)
Aug 02, 2023 5.400 5.688 3.468 3.624 2,516,997 -0.52(-12.46%)
Aug 01, 2023 4.320 4.320 3.960 4.140 62,140 -0.06(-1.43%)
Jul 31, 2023 4.380 4.380 4.122 4.200 40,918 +0.00(+0.00%)
Jul 28, 2023 4.200 4.410 4.140 4.200 53,785 +0.07(+1.60%)
Jul 27, 2023 4.200 4.284 3.900 4.134 83,154 -0.07(-1.57%)
Jul 26, 2023 4.200 4.350 4.020 4.200 53,548 -0.10(-2.37%)
Jul 25, 2023 4.464 4.674 4.200 4.302 89,255 -0.48(-10.04%)
Jul 24, 2023 5.040 5.040 4.638 4.782 60,592 -0.26(-5.12%)
Jul 21, 2023 5.160 5.700 4.932 5.040 40,349 -0.18(-3.45%)
Jul 20, 2023 5.040 5.244 4.980 5.220 38,084 +0.19(+3.69%)
Jul 19, 2023 5.280 5.280 4.890 5.034 60,850 -0.25(-4.66%)
Jul 18, 2023 5.154 5.286 5.046 5.280 51,872 +0.02(+0.46%)
Jul 17, 2023 4.800 5.256 4.686 5.256 99,094 +0.46(+9.50%)
Jul 14, 2023 5.310 5.340 4.320 4.800 157,063 -0.45(-8.57%)
Jul 13, 2023 5.640 5.748 5.160 5.250 205,566 -0.29(-5.20%)
Jul 12, 2023 5.808 5.820 5.232 5.538 299,180 -0.99(-15.17%)
Jul 11, 2023 7.062 7.452 6.120 6.528 909,908 +0.41(+6.67%)
Jul 10, 2023 7.140 7.140 6.000 6.120 124,774 -0.96(-13.56%)
Jul 07, 2023 6.780 7.098 6.750 7.080 25,536 +0.12(+1.72%)
Jul 06, 2023 7.458 7.590 6.858 6.960 26,329 -0.42(-5.69%)
Jul 05, 2023 7.710 7.710 6.816 7.380 27,590 +0.01(+0.16%)
Jul 03, 2023 7.500 7.512 6.984 7.368 33,837 -0.50(-6.33%)
Jun 30, 2023 8.220 8.400 7.800 7.866 45,476 -0.53(-6.29%)
Jun 29, 2023 8.400 8.508 8.172 8.394 20,666 +0.05(+0.65%)
Jun 28, 2023 8.172 8.508 8.124 8.340 24,164 -0.06(-0.71%)
Jun 27, 2023 8.124 8.640 8.124 8.400 19,655 +0.04(+0.43%)
Jun 26, 2023 8.400 8.400 8.160 8.364 14,464 -0.16(-1.83%)
Jun 23, 2023 8.400 8.748 8.280 8.520 22,253 -0.03(-0.35%)
Jun 22, 2023 8.676 8.934 8.400 8.550 22,841 -0.17(-1.99%)
Jun 21, 2023 8.760 8.814 8.412 8.724 29,302 -0.04(-0.41%)
Jun 20, 2023 8.694 9.060 8.280 8.760 46,212 -0.05(-0.54%)
Jun 16, 2023 9.000 9.360 8.700 8.808 53,605 -0.19(-2.13%)
Jun 15, 2023 10.73 10.73 8.490 9.000 193,251 -1.50(-14.29%)
Jun 14, 2023 10.11 10.86 9.660 10.50 102,256 +0.39(+3.86%)
Jun 13, 2023 11.40 11.40 9.780 10.11 379,789 +0.58(+6.11%)
Jun 12, 2023 9.084 9.834 9.000 9.528 56,236 +0.54(+6.01%)
Jun 09, 2023 8.400 9.420 8.100 8.988 98,912 +0.53(+6.24%)
Jun 08, 2023 8.610 8.898 7.920 8.460 71,641 -0.60(-6.62%)
Jun 07, 2023 9.000 9.450 8.340 9.060 106,281 +0.11(+1.27%)
Jun 06, 2023 11.31 11.70 8.466 8.946 513,215 -0.01(-0.07%)
Jun 05, 2023 8.820 8.988 8.400 8.952 21,732 +0.08(+0.95%)
Jun 02, 2023 8.820 8.988 8.412 8.868 33,561 -0.05(-0.61%)
Jun 01, 2023 8.550 9.294 8.400 8.922 26,774 +0.11(+1.23%)
May 31, 2023 9.150 9.198 8.580 8.814 33,035 -0.49(-5.23%)
May 30, 2023 9.150 9.552 8.760 9.300 39,583 +0.15(+1.64%)
May 26, 2023 9.210 9.540 9.060 9.150 26,880 -0.45(-4.69%)
May 25, 2023 9.600 9.840 9.000 9.600 50,574 +0.21(+2.24%)
May 24, 2023 9.000 9.534 8.706 9.390 58,137 +0.09(+0.97%)
May 23, 2023 9.276 9.894 8.706 9.300 48,336 +0.00(+0.00%)
May 22, 2023 10.08 10.19 9.000 9.300 54,503 -0.90(-8.82%)
May 19, 2023 11.34 11.34 10.13 10.20 49,847 -0.84(-7.61%)
May 18, 2023 11.88 11.99 10.50 11.04 45,963 -1.02(-8.46%)
May 17, 2023 12.00 12.54 11.23 12.06 92,913 +1.13(+10.32%)
May 16, 2023 10.20 11.34 9.900 10.93 95,649 -2.03(-15.65%)
May 15, 2023 11.83 14.16 11.16 12.96 237,657 +1.30(+11.17%)
May 12, 2023 11.55 11.98 10.32 11.66 110,758 +0.48(+4.29%)
May 11, 2023 10.22 11.40 9.780 11.18 116,795 +0.84(+8.13%)
May 10, 2023 11.29 11.78 9.906 10.34 231,722 +0.80(+8.36%)
May 09, 2023 9.000 10.40 8.220 9.540 208,781 +0.77(+8.76%)
May 08, 2023 8.610 9.240 7.500 8.772 397,932 +2.18(+33.03%)
May 05, 2023 7.452 7.650 6.072 6.594 155,917 -0.94(-12.43%)
May 04, 2023 8.400 8.814 7.206 7.530 67,144 -1.13(-13.09%)
May 03, 2023 8.400 9.174 8.280 8.664 51,148 +0.13(+1.48%)
May 02, 2023 9.000 9.300 8.160 8.538 45,365 -0.86(-9.13%)
May 01, 2023 9.330 9.540 8.520 9.396 88,871 -0.20(-2.12%)
Apr 28, 2023 7.182 12.60 7.146 9.600 457,328 +1.14(+13.48%)
Apr 27, 2023 8.664 8.718 6.966 8.460 353,359 -0.65(-7.18%)
Apr 26, 2023 6.600 16.66 6.000 9.114 4,702,495 +4.06(+80.19%)
Apr 25, 2023 4.890 5.460 4.824 5.058 15,627 +0.02(+0.36%)
Apr 24, 2023 5.400 5.772 4.266 5.040 37,089 -0.80(-13.67%)
Apr 21, 2023 6.000 6.216 5.526 5.838 15,936 -0.14(-2.31%)
Apr 20, 2023 6.306 6.450 5.820 5.976 24,317 -0.53(-8.12%)
Apr 19, 2023 6.642 6.660 6.120 6.504 20,069 -0.34(-5.00%)
Apr 18, 2023 6.960 7.728 6.360 6.846 65,305 -0.07(-1.04%)
Apr 17, 2023 6.738 7.014 6.606 6.918 16,163 +0.04(+0.61%)
Apr 14, 2023 6.762 7.110 6.618 6.876 20,636 -0.10(-1.38%)
Apr 13, 2023 6.900 7.164 6.600 6.972 24,684 +0.07(+1.04%)
Apr 12, 2023 7.200 7.398 6.600 6.900 20,023 -0.28(-3.85%)
Apr 11, 2023 6.600 7.740 6.570 7.176 38,365 +0.27(+3.91%)
Apr 10, 2023 7.020 7.152 6.600 6.906 21,386 -0.06(-0.86%)
Apr 06, 2023 7.128 7.560 6.720 6.966 36,242 -0.67(-8.73%)
Apr 05, 2023 6.288 9.600 6.180 7.632 175,448 +1.15(+17.78%)
Apr 04, 2023 7.380 7.494 6.120 6.480 66,202 -0.83(-11.40%)
Apr 03, 2023 7.500 8.124 7.236 7.314 78,733 -1.30(-15.05%)
Mar 31, 2023 9.300 10.13 7.800 8.610 245,272 -1.61(-15.74%)
Mar 30, 2023 9.660 12.00 8.520 10.22 385,556 +1.76(+20.78%)
Mar 29, 2023 7.800 9.432 7.578 8.460 338,695 +0.76(+9.81%)
Mar 28, 2023 8.880 9.432 7.356 7.704 220,138 -1.18(-13.30%)
Mar 27, 2023 13.02 19.72 8.766 8.886 989,058 -0.56(-5.91%)
Mar 24, 2023 9.360 9.450 9.018 9.444 1,355 +0.04(+0.38%)
Mar 23, 2023 9.960 9.960 9.000 9.408 5,295 -0.55(-5.54%)
Mar 22, 2023 10.20 10.34 9.840 9.960 2,050 +0.17(+1.72%)
Mar 21, 2023 10.20 10.79 9.606 9.792 3,018 -0.14(-1.39%)
Mar 20, 2023 9.600 10.80 9.600 9.930 3,089 -0.27(-2.65%)
Mar 17, 2023 10.20 11.34 9.828 10.20 3,259 -0.51(-4.76%)
Mar 16, 2023 10.22 10.72 9.900 10.71 2,489 +0.98(+10.05%)
Mar 15, 2023 9.900 9.900 9.132 9.732 5,022 -0.50(-4.92%)
Mar 14, 2023 10.62 10.92 9.660 10.24 4,710 -0.37(-3.45%)
Mar 13, 2023 11.40 12.59 10.50 10.60 7,744 -1.40(-11.65%)
Mar 10, 2023 12.00 13.08 11.97 12.00 9,093 +0.60(+5.26%)
Mar 09, 2023 12.78 12.78 10.86 11.40 15,638 -1.36(-10.63%)
Mar 08, 2023 13.80 14.20 12.04 12.76 14,955 -1.46(-10.26%)
Mar 07, 2023 13.80 15.00 13.80 14.21 11,095 -0.19(-1.29%)
Mar 06, 2023 15.96 16.74 13.62 14.40 35,283 -0.91(-5.96%)
Mar 03, 2023 15.38 15.78 15.05 15.31 4,486 -0.55(-3.44%)
Mar 02, 2023 15.00 16.03 14.52 15.86 4,206 +1.01(+6.79%)
Mar 01, 2023 15.00 16.20 14.70 14.85 7,824 -0.49(-3.21%)
Feb 28, 2023 16.15 16.61 14.48 15.34 12,385 -0.71(-4.45%)
Feb 27, 2023 16.51 16.80 16.06 16.06 8,602 -0.44(-2.66%)
Feb 24, 2023 15.71 16.80 15.71 16.49 6,682 +0.29(+1.81%)
Feb 23, 2023 16.50 16.50 15.24 16.20 8,066 -0.08(-0.48%)
Feb 22, 2023 15.97 17.04 15.96 16.28 8,266 -0.19(-1.13%)
Feb 21, 2023 16.20 16.86 16.14 16.46 6,326 -0.71(-4.12%)
Feb 17, 2023 16.80 17.70 16.80 17.17 7,512 -0.64(-3.57%)
Feb 16, 2023 18.00 17.82 15.79 17.81 9,961 -0.01(-0.07%)
Feb 15, 2023 16.74 18.31 16.73 17.82 22,798 +1.08(+6.45%)
Feb 14, 2023 16.80 17.03 16.14 16.74 9,697 +0.24(+1.45%)
Feb 13, 2023 17.64 17.64 15.66 16.50 14,601 -1.20(-6.78%)
Feb 10, 2023 15.60 19.20 15.31 17.70 40,458 +2.10(+13.46%)
Feb 09, 2023 16.56 16.56 15.00 15.60 10,657 -0.60(-3.70%)
Feb 08, 2023 16.80 17.39 15.73 16.20 13,712 -1.50(-8.47%)
Feb 07, 2023 17.86 17.96 16.32 17.70 15,801 -0.40(-2.19%)
Feb 06, 2023 19.32 19.50 17.53 18.10 49,494 -2.45(-11.94%)
Feb 03, 2023 24.60 24.90 20.04 20.55 302,686 +1.35(+7.03%)
Feb 02, 2023 17.40 22.49 16.98 19.20 114,203 +2.22(+13.07%)
Feb 01, 2023 15.76 17.40 15.67 16.98 15,372 +1.38(+8.85%)
Jan 31, 2023 16.80 17.66 15.60 15.60 16,574 -1.79(-10.31%)
Jan 30, 2023 17.40 17.70 16.73 17.39 13,602 +0.17(+0.98%)
Jan 27, 2023 15.99 17.97 15.01 17.23 35,646 +1.33(+8.38%)
Jan 26, 2023 14.47 15.92 14.16 15.89 31,421 +1.48(+10.28%)
Jan 25, 2023 15.60 15.60 14.35 14.41 11,464 -0.59(-3.92%)
Jan 24, 2023 15.30 15.34 14.70 15.00 8,934 -0.26(-1.73%)
Jan 23, 2023 16.49 16.49 14.71 15.26 21,462 -1.00(-6.16%)
Jan 20, 2023 15.00 16.76 14.41 16.27 17,261 +1.10(+7.24%)
Jan 19, 2023 12.60 15.86 12.60 15.17 19,870 +0.20(+1.36%)
Jan 18, 2023 16.20 16.20 14.40 14.96 17,912 -1.54(-9.31%)
Jan 17, 2023 16.32 16.80 15.91 16.50 16,175 -0.81(-4.68%)
Jan 13, 2023 17.94 17.94 15.90 17.31 23,992 +0.03(+0.17%)
Jan 12, 2023 18.75 18.90 15.65 17.28 53,276 +0.18(+1.05%)
Jan 11, 2023 16.35 18.90 15.90 17.10 42,907 +0.76(+4.66%)
Jan 10, 2023 15.60 17.57 14.94 16.34 47,306 +1.19(+7.88%)
Jan 09, 2023 17.45 17.45 14.52 15.14 60,433 -0.76(-4.75%)
Jan 06, 2023 13.24 19.19 12.60 15.90 205,861 +1.44(+9.96%)
Jan 05, 2023 16.66 17.37 14.09 14.46 169,528 -3.32(-18.69%)
Jan 04, 2023 34.67 36.00 17.33 17.78 1,255,929 +6.68(+60.22%)
Jan 03, 2023 11.01 11.40 10.80 11.10 5,258 -0.25(-2.22%)
Dec 30, 2022 10.65 12.30 10.50 11.35 16,999 +0.37(+3.39%)
Dec 29, 2022 10.01 10.98 9.420 10.98 9,517 +0.93(+9.25%)
Dec 28, 2022 10.80 10.80 9.300 10.05 5,787 +0.15(+1.52%)
Dec 27, 2022 9.366 12.60 9.000 9.900 32,320 +0.05(+0.49%)
Dec 23, 2022 9.300 10.20 9.234 9.852 15,369 +0.08(+0.80%)
Dec 22, 2022 9.372 10.68 9.078 9.774 20,422 -0.01(-0.06%)
Dec 21, 2022 9.402 10.06 8.892 9.780 21,228 +0.18(+1.87%)
Dec 20, 2022 9.000 9.780 8.100 9.600 41,867 -1.04(-9.81%)
Dec 19, 2022 11.40 11.28 9.912 10.64 57,096 -1.66(-13.46%)
Dec 16, 2022 13.94 14.23 10.26 12.30 260,896 +1.28(+11.66%)
Dec 15, 2022 11.63 17.70 9.612 11.02 694,139 +1.81(+19.61%)
Dec 14, 2022 16.59 23.55 8.508 9.210 1,626,867 +1.35(+17.18%)
Dec 13, 2022 7.500 9.240 7.080 7.860 33,592 +0.97(+14.01%)
Dec 12, 2022 8.598 9.024 3.000 6.894 18,018 -1.29(-15.76%)
Dec 09, 2022 9.078 9.438 7.500 8.184 7,912 -0.64(-7.21%)
Dec 08, 2022 9.762 9.762 8.400 8.820 7,692 -0.18(-2.00%)
Dec 07, 2022 9.600 9.600 8.220 9.000 9,692 -0.58(-6.07%)
Dec 06, 2022 9.174 11.13 7.806 9.582 17,344 -1.40(-12.73%)
Dec 05, 2022 11.60 11.60 10.26 10.98 6,245 -0.57(-4.94%)
Dec 02, 2022 12.60 12.60 10.93 11.55 6,215 -1.04(-8.25%)
Dec 01, 2022 13.16 13.16 11.53 12.59 8,788 +0.29(+2.34%)
Nov 30, 2022 12.00 12.93 11.94 12.30 48,558 +0.87(+7.61%)
Nov 29, 2022 12.00 12.39 11.40 11.43 4,559 -0.56(-4.70%)
Nov 28, 2022 12.00 13.20 11.40 11.99 4,764 -0.31(-2.49%)
Nov 25, 2022 12.74 13.20 10.88 12.30 2,463 -0.07(-0.53%)
Nov 23, 2022 12.15 12.98 12.13 12.37 1,585 +0.22(+1.78%)
Nov 22, 2022 11.99 12.90 11.70 12.15 1,363 +0.19(+1.55%)
Nov 21, 2022 12.09 12.89 11.42 11.96 5,780 -0.50(-4.00%)
Nov 18, 2022 13.20 13.21 12.06 12.46 4,496 -0.35(-2.72%)
Nov 17, 2022 13.49 13.50 12.33 12.81 2,033 -0.59(-4.39%)
Nov 16, 2022 13.80 13.95 12.60 13.40 3,759 -0.39(-2.83%)
Nov 15, 2022 14.40 16.19 13.20 13.79 9,294 -0.40(-2.79%)
Nov 14, 2022 13.97 14.39 13.19 14.18 9,251 -0.22(-1.50%)
Nov 11, 2022 14.99 15.59 13.43 14.40 6,180 -0.59(-3.96%)
Nov 10, 2022 12.18 15.00 12.06 14.99 9,928 +2.44(+19.40%)
Nov 09, 2022 13.67 14.92 10.86 12.56 27,323 -1.67(-11.76%)
Nov 08, 2022 15.00 15.51 13.84 14.23 15,367 -0.77(-5.12%)
Nov 07, 2022 15.86 15.86 13.33 15.00 18,442 +0.01(+0.08%)
Nov 04, 2022 14.93 16.20 14.40 14.99 6,259 +0.59(+4.08%)
Nov 03, 2022 14.28 16.20 13.27 14.40 22,018 +0.00(+0.00%)
Nov 02, 2022 15.60 15.59 13.80 14.40 13,529 -0.61(-4.08%)
Nov 01, 2022 15.90 16.11 15.00 15.01 5,240 -0.23(-1.50%)
Oct 31, 2022 16.21 16.37 15.00 15.24 11,572 -0.20(-1.28%)
Oct 28, 2022 16.16 16.16 15.30 15.44 6,290 -0.25(-1.57%)
Oct 27, 2022 16.20 16.80 15.00 15.68 11,859 -0.57(-3.51%)
Oct 26, 2022 16.34 16.80 15.71 16.25 9,799 -0.09(-0.55%)
Oct 25, 2022 14.70 17.40 14.70 16.34 30,895 +1.64(+11.18%)
Oct 24, 2022 16.11 16.16 14.40 14.70 14,726 -1.16(-7.30%)
Oct 21, 2022 15.60 16.24 14.43 15.86 16,720 +0.26(+1.65%)
Oct 20, 2022 17.40 18.93 15.30 15.60 41,549 -1.80(-10.34%)
Oct 19, 2022 18.70 28.20 16.89 17.40 417,152 -1.90(-9.85%)
Oct 18, 2022 17.40 20.27 16.86 19.30 26,425 +1.66(+9.38%)
Oct 17, 2022 17.40 18.60 15.91 17.65 22,516 +1.51(+9.33%)
Oct 14, 2022 17.40 17.94 15.66 16.14 30,257 -1.80(-10.03%)
Oct 13, 2022 21.12 24.00 17.40 17.94 255,446 +1.14(+6.79%)
Oct 12, 2022 17.40 18.00 14.40 16.80 26,927 -0.67(-3.85%)
Oct 11, 2022 16.82 18.60 15.54 17.47 48,774 -3.77(-17.74%)
Oct 10, 2022 22.20 22.39 17.86 21.24 314,224 +5.64(+36.15%)
Oct 07, 2022 15.00 22.80 12.60 15.60 42,876 +0.83(+5.61%)
Oct 06, 2022 17.34 18.00 14.40 14.77 47,957 -5.15(-25.84%)
Oct 05, 2022 12.00 28.80 11.50 19.92 837,670 +8.39(+72.74%)
Oct 04, 2022 12.00 13.20 11.53 11.53 12,436 -0.59(-4.90%)
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.