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

Fossil Group (NQ: FOSL )

1.305 +0.035 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2023 1.550 1.600 1.500 1.560 402,204 +0.02(+1.30%)
Oct 30, 2023 1.510 1.580 1.500 1.540 356,633 +0.02(+1.32%)
Oct 27, 2023 1.580 1.605 1.500 1.520 532,961 -0.08(-5.00%)
Oct 26, 2023 1.600 1.640 1.565 1.600 327,985 -0.02(-1.23%)
Oct 25, 2023 1.640 1.660 1.590 1.620 287,733 -0.01(-0.92%)
Oct 24, 2023 1.690 1.740 1.630 1.635 331,694 -0.03(-2.10%)
Oct 23, 2023 1.760 1.800 1.660 1.670 361,526 -0.09(-5.11%)
Oct 20, 2023 1.660 1.790 1.635 1.760 531,504 +0.12(+7.32%)
Oct 19, 2023 1.750 1.770 1.640 1.640 278,930 -0.14(-7.87%)
Oct 18, 2023 1.800 1.850 1.760 1.780 313,928 -0.03(-1.66%)
Oct 17, 2023 1.620 1.840 1.620 1.810 403,294 +0.19(+11.73%)
Oct 16, 2023 1.730 1.740 1.620 1.620 357,176 -0.05(-2.99%)
Oct 13, 2023 1.730 1.730 1.610 1.670 492,378 -0.05(-2.91%)
Oct 12, 2023 1.840 1.850 1.710 1.720 263,237 -0.13(-7.03%)
Oct 11, 2023 1.820 1.880 1.760 1.850 177,833 +0.05(+2.78%)
Oct 10, 2023 1.830 1.920 1.775 1.800 239,387 -0.02(-1.10%)
Oct 09, 2023 1.700 1.830 1.660 1.820 515,041 +0.11(+6.74%)
Oct 06, 2023 1.780 1.780 1.690 1.705 503,449 -0.07(-4.21%)
Oct 05, 2023 1.830 1.875 1.670 1.780 599,692 -0.06(-3.26%)
Oct 04, 2023 1.930 1.943 1.820 1.840 504,503 -0.07(-3.66%)
Oct 03, 2023 1.990 1.990 1.900 1.910 244,048 -0.08(-4.02%)
Oct 02, 2023 2.040 2.040 1.950 1.990 239,992 -0.07(-3.40%)
Sep 29, 2023 2.030 2.110 2.010 2.060 317,405 +0.04(+1.98%)
Sep 28, 2023 1.920 2.030 1.900 2.020 294,627 +0.09(+4.66%)
Sep 27, 2023 1.970 2.010 1.905 1.930 208,004 -0.04(-2.03%)
Sep 26, 2023 2.040 2.055 1.960 1.970 246,945 -0.08(-3.90%)
Sep 25, 2023 1.980 2.050 2.010 2.050 234,700 +0.05(+2.50%)
Sep 22, 2023 2.090 2.110 2.000 2.000 164,949 -0.08(-3.85%)
Sep 21, 2023 2.040 2.110 2.030 2.080 225,549 +0.01(+0.48%)
Sep 20, 2023 2.170 2.200 2.045 2.070 273,572 -0.07(-3.27%)
Sep 19, 2023 2.150 2.170 2.040 2.140 248,884 +0.00(+0.00%)
Sep 18, 2023 2.180 2.190 2.130 2.140 288,018 -0.05(-2.28%)
Sep 15, 2023 2.260 2.301 2.160 2.190 382,532 -0.07(-3.10%)
Sep 14, 2023 2.230 2.281 2.220 2.260 219,117 +0.04(+1.80%)
Sep 13, 2023 2.200 2.250 2.150 2.220 263,547 +0.02(+0.91%)
Sep 12, 2023 2.050 2.230 2.020 2.200 369,202 +0.15(+7.32%)
Sep 11, 2023 2.090 2.095 1.990 2.050 283,074 -0.01(-0.49%)
Sep 08, 2023 2.060 2.100 2.020 2.060 358,449 -0.02(-0.96%)
Sep 07, 2023 2.060 2.100 2.005 2.080 307,943 +0.03(+1.46%)
Sep 06, 2023 2.100 2.120 2.050 2.050 222,772 -0.07(-3.30%)
Sep 05, 2023 2.190 2.190 2.070 2.120 242,187 -0.07(-3.20%)
Sep 01, 2023 2.150 2.290 2.150 2.190 299,780 +0.07(+3.30%)
Aug 31, 2023 2.160 2.160 2.060 2.120 344,404 -0.01(-0.47%)
Aug 30, 2023 2.080 2.150 2.045 2.130 358,751 +0.04(+1.91%)
Aug 29, 2023 1.990 2.140 1.990 2.090 411,714 +0.10(+5.03%)
Aug 28, 2023 2.030 2.090 1.980 1.990 282,071 -0.03(-1.49%)
Aug 25, 2023 2.000 2.060 1.990 2.020 287,399 +0.02(+1.00%)
Aug 24, 2023 2.100 2.140 1.990 2.000 224,374 -0.09(-4.31%)
Aug 23, 2023 2.100 2.130 2.050 2.090 555,639 +0.00(+0.00%)
Aug 22, 2023 2.110 2.120 2.050 2.090 423,226 +0.00(+0.00%)
Aug 21, 2023 1.970 2.110 1.950 2.090 1,058,482 +0.09(+4.50%)
Aug 18, 2023 1.990 2.030 1.970 2.000 243,412 +0.00(+0.00%)
Aug 17, 2023 1.970 2.060 1.960 2.000 326,469 +0.01(+0.50%)
Aug 16, 2023 2.020 2.110 1.990 1.990 394,441 -0.01(-0.50%)
Aug 15, 2023 2.050 2.090 1.980 2.000 474,145 -0.10(-4.76%)
Aug 14, 2023 2.130 2.130 2.000 2.100 494,781 -0.03(-1.41%)
Aug 11, 2023 2.180 2.222 1.965 2.130 758,385 -0.12(-5.33%)
Aug 10, 2023 2.120 2.260 1.900 2.250 1,833,193 -0.16(-6.64%)
Aug 09, 2023 2.480 2.530 2.300 2.410 472,029 -0.10(-3.98%)
Aug 08, 2023 2.630 2.630 2.410 2.510 319,226 -0.14(-5.28%)
Aug 07, 2023 2.570 2.660 2.530 2.650 211,263 +0.08(+3.11%)
Aug 04, 2023 2.690 2.700 2.560 2.570 225,914 -0.11(-4.10%)
Aug 03, 2023 2.610 2.700 2.600 2.680 152,076 +0.06(+2.29%)
Aug 02, 2023 2.700 2.710 2.610 2.620 172,489 -0.10(-3.68%)
Aug 01, 2023 2.750 2.770 2.640 2.720 289,208 -0.06(-2.16%)
Jul 31, 2023 2.770 2.820 2.770 2.780 208,887 +0.00(+0.00%)
Jul 28, 2023 2.720 2.810 2.700 2.780 187,098 +0.09(+3.35%)
Jul 27, 2023 2.740 2.840 2.670 2.690 276,768 -0.07(-2.54%)
Jul 26, 2023 2.710 2.770 2.690 2.760 151,676 +0.05(+1.85%)
Jul 25, 2023 2.840 2.865 2.680 2.710 182,540 -0.16(-5.57%)
Jul 24, 2023 2.720 2.920 2.700 2.870 331,479 +0.16(+5.90%)
Jul 21, 2023 2.570 2.760 2.550 2.710 674,791 +0.17(+6.69%)
Jul 20, 2023 2.570 2.570 2.495 2.540 167,428 -0.02(-0.78%)
Jul 19, 2023 2.550 2.612 2.540 2.560 117,604 +0.00(+0.00%)
Jul 18, 2023 2.680 2.692 2.540 2.560 288,248 -0.11(-4.12%)
Jul 17, 2023 2.690 2.695 2.575 2.670 307,712 -0.02(-0.74%)
Jul 14, 2023 2.660 2.690 2.605 2.690 409,728 +0.05(+1.89%)
Jul 13, 2023 2.650 2.690 2.555 2.640 526,307 -0.01(-0.38%)
Jul 12, 2023 2.720 2.730 2.640 2.650 265,001 +0.01(+0.38%)
Jul 11, 2023 2.700 2.800 2.632 2.640 1,031,565 -0.06(-2.22%)
Jul 10, 2023 2.630 2.700 2.600 2.700 328,107 +0.05(+1.89%)
Jul 07, 2023 2.630 2.680 2.585 2.650 279,357 +0.05(+1.92%)
Jul 06, 2023 2.610 2.620 2.520 2.600 448,259 -0.06(-2.26%)
Jul 05, 2023 2.740 2.750 2.605 2.660 421,092 -0.13(-4.66%)
Jul 03, 2023 2.590 2.800 2.540 2.790 311,036 +0.22(+8.56%)
Jun 30, 2023 2.570 2.590 2.475 2.570 533,678 +0.01(+0.39%)
Jun 29, 2023 2.490 2.560 2.470 2.560 466,772 +0.07(+2.81%)
Jun 28, 2023 2.500 2.500 2.440 2.490 266,632 -0.05(-1.97%)
Jun 27, 2023 2.450 2.540 2.410 2.540 283,772 +0.11(+4.53%)
Jun 26, 2023 2.490 2.565 2.420 2.430 494,998 -0.07(-2.80%)
Jun 23, 2023 2.360 2.520 2.310 2.500 852,282 +0.07(+2.88%)
Jun 22, 2023 2.450 2.460 2.310 2.430 270,081 -0.02(-0.82%)
Jun 21, 2023 2.400 2.520 2.340 2.450 474,687 +0.05(+2.08%)
Jun 20, 2023 2.300 2.440 2.300 2.400 453,307 +0.06(+2.56%)
Jun 16, 2023 2.320 2.350 2.205 2.340 1,654,703 +0.06(+2.63%)
Jun 15, 2023 2.250 2.310 2.210 2.280 661,524 +0.00(+0.00%)
Jun 14, 2023 2.370 2.440 2.270 2.280 352,113 -0.07(-2.98%)
Jun 13, 2023 2.320 2.408 2.300 2.350 823,937 +0.04(+1.73%)
Jun 12, 2023 2.290 2.390 2.250 2.310 295,270 +0.01(+0.43%)
Jun 09, 2023 2.460 2.460 2.280 2.300 376,855 -0.18(-7.26%)
Jun 08, 2023 2.540 2.600 2.350 2.480 840,710 -0.06(-2.36%)
Jun 07, 2023 2.340 2.550 2.335 2.540 1,035,057 +0.19(+8.09%)
Jun 06, 2023 2.170 2.385 2.150 2.350 804,056 +0.18(+8.29%)
Jun 05, 2023 2.260 2.290 2.150 2.170 604,139 -0.13(-5.65%)
Jun 02, 2023 2.140 2.300 2.135 2.300 594,613 +0.17(+7.98%)
Jun 01, 2023 2.020 2.160 1.990 2.130 926,898 +0.10(+4.93%)
May 31, 2023 2.170 2.180 1.985 2.030 1,171,694 -0.14(-6.45%)
May 30, 2023 2.330 2.330 2.110 2.170 729,520 -0.12(-5.24%)
May 26, 2023 2.270 2.350 2.260 2.290 760,185 +0.00(+0.00%)
May 25, 2023 2.180 2.320 2.180 2.290 907,540 +0.10(+4.57%)
May 24, 2023 2.300 2.340 2.170 2.190 1,002,440 -0.11(-4.78%)
May 23, 2023 2.100 2.340 2.090 2.300 1,035,861 +0.21(+10.05%)
May 22, 2023 2.040 2.170 2.025 2.090 915,829 +0.06(+2.96%)
May 19, 2023 2.130 2.160 1.990 2.030 1,173,577 -0.10(-4.69%)
May 18, 2023 2.080 2.210 2.030 2.130 1,300,581 +0.08(+3.90%)
May 17, 2023 1.960 2.125 1.890 2.050 1,651,388 +0.11(+5.67%)
May 16, 2023 2.150 2.230 1.920 1.940 3,623,109 -0.20(-9.35%)
May 15, 2023 2.620 2.650 2.070 2.140 4,677,887 -0.48(-18.32%)
May 12, 2023 2.900 2.900 2.610 2.620 637,814 -0.25(-8.71%)
May 11, 2023 3.160 3.300 2.780 2.870 667,694 -0.35(-10.87%)
May 10, 2023 3.220 3.270 3.170 3.220 228,417 +0.06(+1.90%)
May 09, 2023 3.120 3.235 3.060 3.160 391,440 +0.01(+0.32%)
May 08, 2023 3.190 3.200 3.125 3.150 170,836 -0.05(-1.56%)
May 05, 2023 3.160 3.210 3.130 3.200 242,040 +0.12(+3.90%)
May 04, 2023 3.240 3.250 3.000 3.080 402,870 -0.20(-6.10%)
May 03, 2023 3.310 3.410 3.270 3.280 175,241 -0.02(-0.61%)
May 02, 2023 3.270 3.320 3.195 3.300 325,004 +0.00(+0.00%)
May 01, 2023 3.350 3.425 3.275 3.300 266,064 -0.06(-1.79%)
Apr 28, 2023 3.330 3.445 3.330 3.360 232,885 +0.00(+0.00%)
Apr 27, 2023 3.350 3.390 3.300 3.360 190,223 +0.05(+1.51%)
Apr 26, 2023 3.380 3.445 3.285 3.310 340,861 -0.10(-2.93%)
Apr 25, 2023 3.460 3.511 3.410 3.410 333,792 -0.11(-3.12%)
Apr 24, 2023 3.570 3.570 3.440 3.520 284,759 -0.05(-1.40%)
Apr 21, 2023 3.480 3.610 3.445 3.570 427,772 +0.07(+2.00%)
Apr 20, 2023 3.540 3.590 3.460 3.500 725,215 -0.10(-2.78%)
Apr 19, 2023 3.430 3.650 3.430 3.600 750,465 +0.15(+4.35%)
Apr 18, 2023 3.330 3.460 3.220 3.450 1,173,375 +0.13(+3.92%)
Apr 17, 2023 3.180 3.330 3.140 3.320 491,217 +0.14(+4.40%)
Apr 14, 2023 3.200 3.295 3.145 3.180 247,444 -0.03(-0.93%)
Apr 13, 2023 3.140 3.235 3.115 3.210 285,955 +0.09(+2.88%)
Apr 12, 2023 3.360 3.370 3.110 3.120 333,595 -0.20(-6.02%)
Apr 11, 2023 3.270 3.320 3.250 3.320 224,565 +0.06(+1.84%)
Apr 10, 2023 3.170 3.325 3.170 3.260 563,655 +0.07(+2.19%)
Apr 06, 2023 3.130 3.280 3.100 3.190 440,204 +0.04(+1.27%)
Apr 05, 2023 3.240 3.240 3.105 3.150 774,044 -0.12(-3.67%)
Apr 04, 2023 3.220 3.280 3.100 3.270 471,609 +0.02(+0.62%)
Apr 03, 2023 3.200 3.380 3.190 3.250 300,332 +0.05(+1.56%)
Mar 31, 2023 3.170 3.260 3.160 3.200 498,867 +0.05(+1.59%)
Mar 30, 2023 3.220 3.280 3.140 3.150 260,053 -0.03(-0.94%)
Mar 29, 2023 3.130 3.220 3.065 3.180 607,874 +0.17(+5.65%)
Mar 28, 2023 3.010 3.190 3.000 3.010 456,180 +0.00(+0.00%)
Mar 27, 2023 3.110 3.110 2.960 3.010 669,742 -0.04(-1.31%)
Mar 24, 2023 3.060 3.105 3.020 3.050 495,688 -0.04(-1.29%)
Mar 23, 2023 3.220 3.300 3.060 3.090 511,404 -0.07(-2.22%)
Mar 22, 2023 3.300 3.305 3.160 3.160 384,740 -0.15(-4.53%)
Mar 21, 2023 3.290 3.400 3.240 3.310 336,934 +0.12(+3.76%)
Mar 20, 2023 3.250 3.280 3.140 3.190 402,330 -0.02(-0.62%)
Mar 17, 2023 3.250 3.326 3.140 3.210 1,119,576 -0.08(-2.43%)
Mar 16, 2023 3.350 3.440 3.290 3.290 484,644 -0.13(-3.80%)
Mar 15, 2023 3.370 3.440 3.315 3.420 636,126 -0.02(-0.58%)
Mar 14, 2023 3.760 3.760 3.390 3.440 818,390 -0.16(-4.44%)
Mar 13, 2023 3.500 3.755 3.450 3.600 696,380 +0.04(+1.12%)
Mar 10, 2023 3.730 3.745 3.520 3.560 757,777 -0.12(-3.26%)
Mar 09, 2023 4.140 4.140 3.570 3.680 794,440 -0.44(-10.68%)
Mar 08, 2023 4.250 4.305 4.100 4.120 660,879 -0.13(-3.06%)
Mar 07, 2023 4.310 4.395 4.240 4.250 493,377 -0.04(-0.93%)
Mar 06, 2023 4.560 4.598 4.285 4.290 535,929 -0.28(-6.13%)
Mar 03, 2023 4.450 4.600 4.420 4.570 375,422 +0.12(+2.70%)
Mar 02, 2023 4.270 4.505 4.205 4.450 279,170 +0.13(+3.01%)
Mar 01, 2023 4.310 4.440 4.300 4.320 290,676 -0.01(-0.23%)
Feb 28, 2023 4.260 4.405 4.260 4.330 309,892 +0.06(+1.41%)
Feb 27, 2023 4.310 4.330 4.180 4.270 195,849 +0.02(+0.47%)
Feb 24, 2023 4.190 4.306 4.110 4.250 361,613 +0.01(+0.24%)
Feb 23, 2023 4.350 4.410 4.180 4.240 309,849 -0.08(-1.85%)
Feb 22, 2023 4.310 4.400 4.210 4.320 368,296 +0.02(+0.47%)
Feb 21, 2023 4.360 4.420 4.300 4.300 347,244 -0.10(-2.27%)
Feb 17, 2023 4.430 4.499 4.315 4.400 929,929 +0.00(+0.00%)
Feb 16, 2023 4.660 4.710 4.390 4.400 361,828 -0.36(-7.56%)
Feb 15, 2023 4.660 4.790 4.625 4.760 236,491 +0.04(+0.85%)
Feb 14, 2023 4.560 4.845 4.420 4.720 313,367 +0.12(+2.61%)
Feb 13, 2023 4.460 4.645 4.375 4.600 342,459 +0.13(+2.91%)
Feb 10, 2023 4.460 4.511 4.320 4.470 348,383 -0.02(-0.45%)
Feb 09, 2023 4.750 4.980 4.490 4.490 693,175 -0.10(-2.18%)
Feb 08, 2023 5.310 5.360 4.530 4.590 774,983 -0.84(-15.47%)
Feb 07, 2023 5.500 5.500 5.250 5.430 378,599 -0.02(-0.37%)
Feb 06, 2023 5.580 5.610 5.405 5.450 569,657 -0.19(-3.37%)
Feb 03, 2023 5.660 5.870 5.560 5.640 323,054 -0.17(-2.93%)
Feb 02, 2023 6.020 6.080 5.700 5.810 404,525 +0.01(+0.17%)
Feb 01, 2023 5.660 5.915 5.525 5.800 617,947 +0.12(+2.11%)
Jan 31, 2023 5.500 5.890 5.500 5.680 548,594 +0.17(+3.09%)
Jan 30, 2023 5.500 5.630 5.500 5.510 279,107 +0.01(+0.18%)
Jan 27, 2023 5.570 5.660 5.500 5.500 494,625 -0.10(-1.79%)
Jan 26, 2023 5.730 5.840 5.510 5.600 332,226 -0.09(-1.58%)
Jan 25, 2023 5.500 5.740 5.490 5.690 464,591 +0.22(+4.02%)
Jan 24, 2023 5.670 5.680 5.430 5.470 185,810 -0.24(-4.20%)
Jan 23, 2023 5.510 5.735 5.405 5.710 213,896 +0.21(+3.82%)
Jan 20, 2023 5.300 5.600 5.300 5.500 452,136 +0.30(+5.77%)
Jan 19, 2023 5.280 5.310 5.130 5.200 253,758 -0.17(-3.17%)
Jan 18, 2023 5.610 5.910 5.340 5.370 273,312 -0.24(-4.28%)
Jan 17, 2023 5.830 5.830 5.540 5.610 261,589 -0.21(-3.61%)
Jan 13, 2023 5.540 5.885 5.530 5.820 490,970 +0.23(+4.11%)
Jan 12, 2023 5.500 5.680 5.480 5.590 500,004 +0.12(+2.19%)
Jan 11, 2023 5.140 5.565 4.960 5.470 678,257 +0.38(+7.47%)
Jan 10, 2023 4.880 5.090 4.880 5.090 257,666 +0.15(+3.04%)
Jan 09, 2023 4.950 5.000 4.768 4.940 310,854 +0.00(+0.00%)
Jan 06, 2023 4.840 5.000 4.790 4.940 324,207 +0.16(+3.35%)
Jan 05, 2023 4.900 4.910 4.640 4.780 298,188 -0.08(-1.65%)
Jan 04, 2023 4.590 4.875 4.545 4.860 478,496 +0.41(+9.21%)
Jan 03, 2023 4.380 4.550 4.310 4.450 492,136 +0.14(+3.25%)
Dec 30, 2022 4.070 4.330 4.060 4.310 417,088 +0.15(+3.61%)
Dec 29, 2022 4.050 4.240 3.991 4.160 421,294 +0.18(+4.52%)
Dec 28, 2022 4.040 4.130 3.878 3.980 438,137 -0.07(-1.73%)
Dec 27, 2022 3.950 4.070 3.890 4.050 448,849 +0.07(+1.76%)
Dec 23, 2022 3.970 3.990 3.905 3.980 234,549 +0.01(+0.25%)
Dec 22, 2022 3.910 4.005 3.790 3.970 382,111 +0.00(+0.00%)
Dec 21, 2022 3.950 4.120 3.930 3.970 437,137 +0.07(+1.79%)
Dec 20, 2022 3.870 3.985 3.815 3.900 546,812 +0.03(+0.78%)
Dec 19, 2022 4.140 4.180 3.860 3.870 482,402 -0.30(-7.19%)
Dec 16, 2022 4.280 4.370 4.020 4.170 1,243,109 -0.18(-4.14%)
Dec 15, 2022 4.740 4.740 4.320 4.350 470,061 -0.48(-9.94%)
Dec 14, 2022 4.700 4.850 4.700 4.830 467,922 +0.18(+3.87%)
Dec 13, 2022 4.720 4.960 4.585 4.650 474,725 +0.06(+1.31%)
Dec 12, 2022 4.610 4.645 4.420 4.590 602,745 -0.02(-0.43%)
Dec 09, 2022 4.640 4.770 4.540 4.610 583,641 -0.09(-1.91%)
Dec 08, 2022 4.710 4.790 4.610 4.700 232,969 +0.03(+0.64%)
Dec 07, 2022 4.630 4.850 4.570 4.670 451,541 +0.00(+0.00%)
Dec 06, 2022 4.510 4.770 4.455 4.670 761,305 +0.16(+3.55%)
Dec 05, 2022 4.580 4.660 4.440 4.510 708,942 -0.11(-2.38%)
Dec 02, 2022 4.740 4.770 4.540 4.620 798,371 -0.26(-5.33%)
Dec 01, 2022 4.810 4.935 4.700 4.880 649,623 +0.11(+2.31%)
Nov 30, 2022 4.770 4.920 4.690 4.770 668,491 +0.03(+0.63%)
Nov 29, 2022 4.610 4.840 4.610 4.740 598,446 +0.15(+3.27%)
Nov 28, 2022 4.700 4.840 4.570 4.590 699,735 -0.20(-4.18%)
Nov 25, 2022 4.900 4.910 4.696 4.790 175,744 -0.04(-0.83%)
Nov 23, 2022 4.950 5.020 4.785 4.830 431,087 -0.08(-1.63%)
Nov 22, 2022 4.700 4.920 4.700 4.910 563,836 +0.25(+5.36%)
Nov 21, 2022 4.930 4.950 4.535 4.660 865,129 -0.18(-3.72%)
Nov 18, 2022 5.440 5.440 4.820 4.840 878,555 -0.44(-8.33%)
Nov 17, 2022 4.700 5.392 4.700 5.280 1,834,431 +0.71(+15.54%)
Nov 16, 2022 4.700 4.910 4.445 4.570 712,642 -0.36(-7.30%)
Nov 15, 2022 4.550 4.989 4.525 4.930 883,741 +0.47(+10.54%)
Nov 14, 2022 4.460 4.530 4.360 4.460 780,468 -0.10(-2.19%)
Nov 11, 2022 4.290 4.580 4.210 4.560 1,573,168 +0.38(+9.09%)
Nov 10, 2022 3.840 4.410 3.700 4.180 1,363,628 +0.81(+24.04%)
Nov 09, 2022 3.780 3.895 3.310 3.370 1,268,043 -0.42(-11.08%)
Nov 08, 2022 3.900 3.970 3.770 3.790 1,186,355 -0.09(-2.32%)
Nov 07, 2022 4.050 4.070 3.830 3.880 1,141,431 -0.16(-3.96%)
Nov 04, 2022 4.150 4.235 4.020 4.040 940,994 -0.02(-0.49%)
Nov 03, 2022 4.090 4.150 3.950 4.060 616,860 -0.13(-3.10%)
Nov 02, 2022 4.320 4.170 4.190 695,946 -0.13(-3.01%)
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.