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

Opendoor Technologies Inc (NQ: OPEN )

2.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2023 4.220 4.255 3.920 4.020 25,601,200 -0.06(-1.47%)
Jun 29, 2023 4.160 4.330 3.950 4.080 38,269,576 +0.10(+2.51%)
Jun 28, 2023 3.420 4.060 3.396 3.980 48,874,144 +0.58(+17.06%)
Jun 27, 2023 2.960 3.420 2.910 3.400 32,345,196 +0.46(+15.45%)
Jun 26, 2023 2.900 3.070 2.870 2.945 15,581,002 +0.01(+0.51%)
Jun 23, 2023 3.170 3.190 2.840 2.930 86,365,168 -0.24(-7.57%)
Jun 22, 2023 3.000 3.250 2.960 3.170 21,590,408 +0.05(+1.60%)
Jun 21, 2023 3.140 3.190 2.840 3.120 28,893,934 +0.05(+1.63%)
Jun 20, 2023 3.039 3.470 3.000 3.070 37,460,960 +0.06(+1.99%)
Jun 16, 2023 2.990 3.130 2.889 3.010 30,077,826 +0.03(+1.01%)
Jun 15, 2023 2.830 3.010 2.750 2.980 22,052,084 +0.04(+1.36%)
Jun 14, 2023 3.060 3.120 2.760 2.940 37,819,516 +0.01(+0.34%)
Jun 13, 2023 2.750 3.080 2.720 2.930 37,335,892 +0.31(+11.83%)
Jun 12, 2023 2.430 2.640 2.390 2.620 18,664,862 +0.22(+9.17%)
Jun 09, 2023 2.500 2.650 2.390 2.400 18,306,058 -0.09(-3.61%)
Jun 08, 2023 2.360 2.520 2.250 2.490 20,607,606 +0.16(+6.87%)
Jun 07, 2023 2.500 2.520 2.330 2.330 18,130,314 -0.13(-5.28%)
Jun 06, 2023 2.330 2.510 2.221 2.460 18,061,096 +0.09(+3.80%)
Jun 05, 2023 2.450 2.460 2.300 2.370 17,490,264 -0.11(-4.44%)
Jun 02, 2023 2.790 2.830 2.430 2.480 27,786,400 -0.22(-8.15%)
Jun 01, 2023 2.520 2.745 2.420 2.700 24,650,082 +0.06(+2.27%)
May 31, 2023 2.430 2.670 2.430 2.640 31,939,108 +0.18(+7.32%)
May 30, 2023 2.400 2.495 2.290 2.460 29,661,336 +0.10(+4.24%)
May 26, 2023 2.300 2.440 2.290 2.360 13,354,985 +0.04(+1.72%)
May 25, 2023 2.690 2.690 2.260 2.320 22,958,492 -0.20(-7.94%)
May 24, 2023 2.370 2.580 2.340 2.520 17,752,880 +0.10(+4.13%)
May 23, 2023 2.500 2.779 2.410 2.420 25,292,752 -0.12(-4.72%)
May 22, 2023 2.420 2.620 2.375 2.540 23,665,946 +0.13(+5.39%)
May 19, 2023 2.430 2.525 2.340 2.410 20,914,460 -0.01(-0.41%)
May 18, 2023 2.470 2.490 2.332 2.420 22,721,240 +0.06(+2.54%)
May 17, 2023 2.070 2.400 2.045 2.360 27,254,064 +0.33(+16.26%)
May 16, 2023 2.080 2.115 1.980 2.030 16,929,620 -0.05(-2.40%)
May 15, 2023 1.960 2.100 1.850 2.080 20,186,944 +0.13(+6.67%)
May 12, 2023 2.160 2.190 1.920 1.950 18,054,436 -0.15(-7.14%)
May 11, 2023 2.090 2.310 2.090 2.100 25,183,724 +0.00(+0.00%)
May 10, 2023 2.310 2.660 2.060 2.100 57,368,772 -0.05(-2.33%)
May 09, 2023 2.030 2.270 1.950 2.150 28,889,304 +0.10(+4.88%)
May 08, 2023 1.830 2.155 1.810 2.050 45,505,644 +0.26(+14.53%)
May 05, 2023 1.480 1.800 1.470 1.790 38,851,684 +0.44(+32.59%)
May 04, 2023 1.350 1.370 1.260 1.350 13,239,538 +0.01(+0.75%)
May 03, 2023 1.380 1.430 1.310 1.340 11,075,640 -0.02(-1.47%)
May 02, 2023 1.460 1.460 1.310 1.360 15,469,134 -0.10(-6.85%)
May 01, 2023 1.380 1.490 1.360 1.460 23,641,030 +0.08(+5.80%)
Apr 28, 2023 1.290 1.420 1.260 1.380 18,647,400 +0.09(+6.98%)
Apr 27, 2023 1.310 1.330 1.260 1.290 13,329,069 +0.03(+2.38%)
Apr 26, 2023 1.360 1.360 1.250 1.260 19,712,640 -0.07(-5.26%)
Apr 25, 2023 1.390 1.400 1.300 1.330 17,367,604 -0.08(-5.67%)
Apr 24, 2023 1.510 1.530 1.370 1.410 20,985,524 -0.13(-8.44%)
Apr 21, 2023 1.500 1.590 1.430 1.540 15,825,374 +0.05(+3.36%)
Apr 20, 2023 1.520 1.660 1.480 1.490 17,453,668 -0.07(-4.49%)
Apr 19, 2023 1.630 1.670 1.540 1.560 19,703,820 -0.13(-7.69%)
Apr 18, 2023 1.760 1.760 1.640 1.690 15,405,962 -0.06(-3.43%)
Apr 17, 2023 1.680 1.750 1.640 1.750 17,465,904 +0.05(+2.94%)
Apr 14, 2023 1.840 1.850 1.670 1.700 22,109,598 -0.13(-7.10%)
Apr 13, 2023 1.860 1.960 1.820 1.830 18,515,592 +0.05(+2.81%)
Apr 12, 2023 1.920 1.960 1.780 1.780 22,220,156 -0.04(-2.20%)
Apr 11, 2023 1.670 1.850 1.661 1.820 18,783,662 +0.14(+8.33%)
Apr 10, 2023 1.660 1.690 1.590 1.680 20,173,866 +0.00(+0.00%)
Apr 06, 2023 1.620 1.720 1.600 1.680 10,739,477 +0.04(+2.44%)
Apr 05, 2023 1.730 1.760 1.580 1.640 17,257,826 -0.13(-7.34%)
Apr 04, 2023 1.870 1.880 1.720 1.770 16,021,112 -0.07(-3.80%)
Apr 03, 2023 1.730 1.870 1.730 1.840 20,948,536 +0.08(+4.55%)
Mar 31, 2023 1.670 1.840 1.630 1.760 22,883,842 +0.13(+7.98%)
Mar 30, 2023 1.600 1.680 1.580 1.630 14,671,822 +0.05(+3.16%)
Mar 29, 2023 1.500 1.600 1.450 1.580 19,773,200 +0.11(+7.48%)
Mar 28, 2023 1.570 1.630 1.460 1.470 17,676,920 -0.13(-8.13%)
Mar 27, 2023 1.700 1.750 1.560 1.600 26,943,922 -0.06(-3.61%)
Mar 24, 2023 1.720 1.825 1.630 1.660 24,289,356 -0.04(-2.35%)
Mar 23, 2023 1.610 1.950 1.595 1.700 36,631,784 +0.16(+10.39%)
Mar 22, 2023 1.730 1.780 1.530 1.540 25,002,860 -0.15(-8.88%)
Mar 21, 2023 1.510 1.695 1.500 1.690 22,578,892 +0.24(+16.55%)
Mar 20, 2023 1.550 1.650 1.450 1.450 24,384,660 -0.16(-9.94%)
Mar 17, 2023 1.640 1.690 1.550 1.610 20,736,874 -0.06(-3.59%)
Mar 16, 2023 1.650 1.700 1.540 1.670 27,671,506 +0.05(+3.09%)
Mar 15, 2023 1.440 1.660 1.330 1.620 44,142,896 +0.24(+17.39%)
Mar 14, 2023 1.440 1.520 1.350 1.380 20,224,608 +0.06(+4.55%)
Mar 13, 2023 1.230 1.370 1.150 1.320 24,574,684 +0.13(+10.92%)
Mar 10, 2023 1.350 1.370 1.102 1.190 41,987,828 -0.17(-12.18%)
Mar 09, 2023 1.540 1.575 1.350 1.355 18,198,136 -0.21(-13.14%)
Mar 08, 2023 1.450 1.570 1.410 1.560 19,810,200 +0.10(+7.22%)
Mar 07, 2023 1.480 1.540 1.440 1.455 17,923,492 -0.01(-1.02%)
Mar 06, 2023 1.600 1.670 1.460 1.470 26,120,936 -0.06(-3.92%)
Mar 03, 2023 1.420 1.540 1.380 1.530 22,613,512 +0.13(+9.29%)
Mar 02, 2023 1.310 1.420 1.290 1.400 14,864,798 +0.06(+4.48%)
Mar 01, 2023 1.440 1.440 1.290 1.340 30,318,596 -0.10(-6.94%)
Feb 28, 2023 1.455 1.520 1.430 1.440 15,328,704 +0.00(+0.00%)
Feb 27, 2023 1.650 1.680 1.410 1.440 32,630,342 -0.16(-10.00%)
Feb 24, 2023 1.650 1.740 1.550 1.600 31,763,818 -0.22(-12.09%)
Feb 23, 2023 1.900 1.960 1.730 1.820 24,612,140 -0.03(-1.62%)
Feb 22, 2023 1.860 1.890 1.730 1.850 22,322,664 +0.01(+0.54%)
Feb 21, 2023 1.950 2.050 1.830 1.840 18,639,826 -0.17(-8.46%)
Feb 17, 2023 2.100 2.175 1.940 2.010 27,600,300 -0.15(-6.94%)
Feb 16, 2023 2.320 2.378 2.150 2.160 22,244,844 -0.18(-7.69%)
Feb 15, 2023 2.190 2.360 2.150 2.340 24,190,836 +0.18(+8.33%)
Feb 14, 2023 2.000 2.280 1.930 2.160 26,344,372 +0.15(+7.46%)
Feb 13, 2023 1.960 2.030 1.870 2.010 17,086,024 +0.06(+3.08%)
Feb 10, 2023 1.940 2.040 1.880 1.950 16,862,812 -0.09(-4.41%)
Feb 09, 2023 2.370 2.440 2.040 2.040 22,519,296 -0.19(-8.52%)
Feb 08, 2023 2.370 2.440 2.220 2.230 16,500,212 -0.13(-5.51%)
Feb 07, 2023 2.400 2.435 2.270 2.360 16,902,578 -0.03(-1.26%)
Feb 06, 2023 2.490 2.549 2.300 2.390 22,787,188 -0.20(-7.72%)
Feb 03, 2023 2.580 2.940 2.510 2.590 27,596,096 -0.20(-7.17%)
Feb 02, 2023 2.680 3.050 2.570 2.790 63,793,620 +0.39(+16.25%)
Feb 01, 2023 2.190 2.450 2.120 2.400 38,451,424 +0.21(+9.59%)
Jan 31, 2023 2.060 2.216 1.980 2.190 29,726,248 +0.12(+5.80%)
Jan 30, 2023 1.980 2.140 1.920 2.070 34,828,756 +0.04(+1.97%)
Jan 27, 2023 1.770 2.090 1.730 2.030 37,157,468 +0.26(+14.69%)
Jan 26, 2023 1.710 1.870 1.690 1.770 33,655,964 +0.16(+9.94%)
Jan 25, 2023 1.590 1.660 1.510 1.610 17,017,322 -0.02(-1.23%)
Jan 24, 2023 1.740 1.860 1.610 1.630 24,689,220 -0.11(-6.32%)
Jan 23, 2023 1.610 1.770 1.610 1.740 25,202,132 +0.14(+8.75%)
Jan 20, 2023 1.530 1.600 1.490 1.600 12,184,128 +0.11(+7.38%)
Jan 19, 2023 1.540 1.600 1.450 1.490 19,910,728 -0.13(-8.02%)
Jan 18, 2023 1.800 1.885 1.610 1.620 26,581,486 -0.11(-6.36%)
Jan 17, 2023 1.720 1.790 1.565 1.730 26,212,204 +0.07(+4.22%)
Jan 13, 2023 1.580 1.788 1.500 1.660 48,515,304 +0.03(+1.84%)
Jan 12, 2023 1.450 1.650 1.360 1.630 36,633,144 +0.21(+14.79%)
Jan 11, 2023 1.270 1.440 1.260 1.420 27,387,382 +0.18(+14.52%)
Jan 10, 2023 1.240 1.280 1.160 1.240 20,781,900 +0.04(+3.33%)
Jan 09, 2023 1.190 1.310 1.160 1.200 25,015,652 +0.05(+4.35%)
Jan 06, 2023 1.110 1.170 1.030 1.150 10,844,530 +0.06(+5.50%)
Jan 05, 2023 1.150 1.160 1.090 1.090 10,609,134 -0.10(-8.40%)
Jan 04, 2023 1.100 1.230 1.090 1.190 15,238,294 +0.09(+8.18%)
Jan 03, 2023 1.180 1.250 1.070 1.100 19,137,536 -0.06(-5.17%)
Dec 30, 2022 1.120 1.180 1.080 1.160 21,507,430 +0.03(+2.65%)
Dec 29, 2022 1.060 1.170 1.030 1.130 29,770,552 +0.08(+7.62%)
Dec 28, 2022 0.9800 1.060 0.9689 1.050 18,003,476 +0.08(+8.24%)
Dec 27, 2022 1.010 1.010 0.9170 0.9701 26,758,260 -0.05(-4.89%)
Dec 23, 2022 1.040 1.050 1.000 1.020 14,354,890 -0.01(-0.97%)
Dec 22, 2022 1.050 1.170 1.010 1.030 54,589,572 -0.11(-9.64%)
Dec 21, 2022 1.290 1.350 1.130 1.140 58,248,560 -0.12(-9.53%)
Dec 20, 2022 1.320 1.400 1.230 1.260 42,420,888 -0.07(-5.26%)
Dec 19, 2022 1.260 1.370 1.190 1.330 24,331,442 +0.07(+5.56%)
Dec 16, 2022 1.370 1.370 1.230 1.260 59,513,040 -0.14(-10.00%)
Dec 15, 2022 1.470 1.520 1.360 1.400 15,898,467 -0.12(-7.89%)
Dec 14, 2022 1.470 1.610 1.430 1.520 18,621,204 -0.01(-0.65%)
Dec 13, 2022 1.640 1.750 1.430 1.530 49,995,900 +0.08(+5.52%)
Dec 12, 2022 1.310 1.475 1.280 1.450 19,912,524 +0.15(+11.54%)
Dec 09, 2022 1.300 1.355 1.250 1.300 16,190,366 -0.02(-1.52%)
Dec 08, 2022 1.310 1.450 1.280 1.320 12,782,832 +0.03(+2.33%)
Dec 07, 2022 1.390 1.420 1.260 1.290 26,146,280 -0.12(-8.51%)
Dec 06, 2022 1.600 1.600 1.400 1.410 13,770,718 -0.13(-8.44%)
Dec 05, 2022 1.720 1.730 1.530 1.540 16,386,410 -0.17(-9.94%)
Dec 02, 2022 1.780 1.830 1.710 1.710 18,068,138 -0.15(-8.06%)
Dec 01, 2022 1.880 1.960 1.800 1.860 18,816,502 +0.01(+0.54%)
Nov 30, 2022 1.750 1.890 1.680 1.850 20,054,570 +0.10(+5.71%)
Nov 29, 2022 1.820 1.850 1.730 1.750 10,286,843 -0.07(-3.85%)
Nov 28, 2022 2.030 2.100 1.810 1.820 16,499,085 -0.25(-12.08%)
Nov 25, 2022 1.910 2.070 1.845 2.070 11,064,208 +0.14(+7.25%)
Nov 23, 2022 1.660 1.940 1.660 1.930 27,784,112 +0.29(+17.68%)
Nov 22, 2022 1.670 1.680 1.580 1.640 27,309,110 -0.05(-2.96%)
Nov 21, 2022 1.690 1.730 1.600 1.690 14,928,795 -0.03(-1.74%)
Nov 18, 2022 1.880 1.920 1.650 1.720 49,087,236 -0.15(-8.02%)
Nov 17, 2022 1.850 1.905 1.780 1.870 11,760,973 -0.05(-2.60%)
Nov 16, 2022 2.000 2.010 1.880 1.920 14,873,874 -0.13(-6.34%)
Nov 15, 2022 2.040 2.070 1.910 2.050 31,631,878 +0.18(+9.63%)
Nov 14, 2022 2.120 2.150 1.860 1.870 23,059,548 -0.21(-10.10%)
Nov 11, 2022 1.910 2.190 1.850 2.080 40,906,512 +0.17(+8.90%)
Nov 10, 2022 1.700 2.115 1.650 1.910 83,612,096 +0.40(+26.49%)
Nov 09, 2022 1.610 1.630 1.500 1.510 24,787,086 -0.13(-7.93%)
Nov 08, 2022 1.790 1.790 1.460 1.640 52,793,132 -0.10(-5.48%)
Nov 07, 2022 2.070 2.080 1.730 1.735 33,641,664 -0.28(-14.11%)
Nov 04, 2022 2.380 2.390 1.950 2.020 39,815,328 -0.32(-13.68%)
Nov 03, 2022 2.270 2.530 2.250 2.340 29,317,068 +0.05(+2.18%)
Nov 02, 2022 2.420 2.515 2.280 2.290 25,044,756 -0.15(-6.15%)
Nov 01, 2022 2.690 2.780 2.370 2.440 20,663,796 -0.15(-5.79%)
Oct 31, 2022 2.620 2.750 2.550 2.590 17,504,584 -0.10(-3.72%)
Oct 28, 2022 2.610 2.729 2.530 2.690 15,311,178 +0.04(+1.51%)
Oct 27, 2022 2.690 2.910 2.630 2.650 15,349,592 -0.02(-0.75%)
Oct 26, 2022 2.650 2.886 2.645 2.670 16,479,439 -0.05(-1.84%)
Oct 25, 2022 2.380 2.730 2.350 2.720 21,270,452 +0.36(+15.25%)
Oct 24, 2022 2.500 2.500 2.270 2.360 18,873,450 -0.12(-4.84%)
Oct 21, 2022 2.400 2.485 2.260 2.480 16,754,087 +0.04(+1.64%)
Oct 20, 2022 2.300 2.530 2.300 2.440 22,274,620 +0.13(+5.63%)
Oct 19, 2022 2.450 2.458 2.280 2.310 17,620,476 -0.19(-7.60%)
Oct 18, 2022 2.610 2.690 2.470 2.500 18,124,144 +0.02(+0.81%)
Oct 17, 2022 2.410 2.660 2.310 2.480 23,618,654 +0.04(+1.43%)
Oct 14, 2022 2.770 2.850 2.440 2.445 18,925,126 -0.27(-9.78%)
Oct 13, 2022 2.640 2.900 2.500 2.710 26,899,428 -0.10(-3.56%)
Oct 12, 2022 2.700 2.830 2.631 2.810 13,877,123 +0.11(+4.07%)
Oct 11, 2022 2.930 3.000 2.660 2.700 16,700,718 -0.24(-8.16%)
Oct 10, 2022 2.840 2.980 2.740 2.940 19,232,470 +0.13(+4.63%)
Oct 07, 2022 2.890 2.900 2.740 2.810 20,021,004 -0.18(-6.02%)
Oct 06, 2022 3.180 3.270 2.930 2.990 16,093,531 -0.23(-7.14%)
Oct 05, 2022 3.260 3.300 3.100 3.220 9,478,443 -0.16(-4.73%)
Oct 04, 2022 3.300 3.495 3.296 3.380 19,092,956 +0.24(+7.64%)
Oct 03, 2022 3.150 3.180 2.971 3.140 14,360,201 +0.03(+0.96%)
Sep 30, 2022 3.140 3.190 3.050 3.110 11,036,278 -0.03(-0.96%)
Sep 29, 2022 3.310 3.320 3.050 3.140 16,127,368 -0.26(-7.65%)
Sep 28, 2022 3.150 3.440 3.120 3.400 15,264,203 +0.24(+7.59%)
Sep 27, 2022 3.160 3.340 3.120 3.160 17,892,336 +0.10(+3.27%)
Sep 26, 2022 3.170 3.355 3.050 3.060 26,705,784 -0.13(-4.08%)
Sep 23, 2022 2.930 3.210 2.850 3.190 30,808,520 +0.15(+4.93%)
Sep 22, 2022 3.230 3.260 3.010 3.040 28,756,316 -0.21(-6.46%)
Sep 21, 2022 3.570 3.620 3.230 3.250 34,670,168 -0.31(-8.71%)
Sep 20, 2022 3.780 3.800 3.510 3.560 23,693,388 -0.32(-8.25%)
Sep 19, 2022 3.990 4.060 3.790 3.880 19,368,860 -0.18(-4.43%)
Sep 16, 2022 4.070 4.159 3.945 4.060 27,491,774 -0.13(-3.10%)
Sep 15, 2022 4.220 4.480 4.090 4.190 26,421,512 -0.11(-2.56%)
Sep 14, 2022 4.510 4.570 4.180 4.300 17,991,680 -0.27(-5.91%)
Sep 13, 2022 4.620 4.820 4.530 4.570 14,122,294 -0.39(-7.86%)
Sep 12, 2022 4.920 5.070 4.860 4.960 9,849,378 +0.08(+1.64%)
Sep 09, 2022 4.620 4.895 4.620 4.880 12,776,167 +0.33(+7.25%)
Sep 08, 2022 4.350 4.560 4.295 4.550 11,337,423 +0.14(+3.17%)
Sep 07, 2022 4.170 4.410 4.130 4.410 9,211,275 +0.20(+4.75%)
Sep 06, 2022 4.140 4.270 4.035 4.210 9,942,866 +0.11(+2.68%)
Sep 02, 2022 4.260 4.350 4.045 4.100 18,192,532 -0.18(-4.21%)
Sep 01, 2022 4.280 4.310 4.110 4.280 12,759,274 -0.05(-1.15%)
Aug 31, 2022 4.580 4.640 4.330 4.330 11,449,785 -0.13(-2.91%)
Aug 30, 2022 4.530 4.609 4.360 4.460 28,131,520 -0.03(-0.67%)
Aug 29, 2022 4.500 4.735 4.480 4.490 9,164,205 -0.12(-2.60%)
Aug 26, 2022 4.820 4.820 4.560 4.610 12,604,271 -0.20(-4.16%)
Aug 25, 2022 4.680 4.950 4.595 4.810 9,982,021 +0.19(+4.11%)
Aug 24, 2022 4.660 4.810 4.600 4.620 10,464,314 -0.03(-0.65%)
Aug 23, 2022 4.740 4.930 4.580 4.650 12,177,776 -0.10(-2.11%)
Aug 22, 2022 4.650 4.780 4.610 4.750 16,427,054 +0.00(+0.00%)
Aug 19, 2022 4.850 4.910 4.650 4.750 23,283,436 -0.31(-6.13%)
Aug 18, 2022 5.100 5.150 4.900 5.060 17,133,712 -0.03(-0.49%)
Aug 17, 2022 5.510 5.530 5.080 5.085 17,825,136 -0.59(-10.48%)
Aug 16, 2022 5.950 5.970 5.500 5.680 16,421,291 -0.33(-5.49%)
Aug 15, 2022 6.280 6.360 5.950 6.010 26,782,472 -0.29(-4.60%)
Aug 12, 2022 6.080 6.385 5.900 6.300 15,326,637 +0.31(+5.18%)
Aug 11, 2022 6.140 6.170 5.840 5.990 25,903,512 +0.05(+0.84%)
Aug 10, 2022 5.740 6.140 5.740 5.940 16,809,984 +0.51(+9.39%)
Aug 09, 2022 5.680 5.730 5.300 5.430 24,411,038 -0.46(-7.81%)
Aug 08, 2022 5.800 6.277 5.660 5.890 25,072,924 +0.17(+2.97%)
Aug 05, 2022 4.750 5.870 4.710 5.720 55,672,400 +1.02(+21.70%)
Aug 04, 2022 5.080 5.090 4.620 4.700 42,273,736 -0.51(-9.79%)
Aug 03, 2022 4.880 5.220 4.745 5.210 18,423,728 +0.36(+7.42%)
Aug 02, 2022 4.710 4.930 4.620 4.850 22,604,226 +0.06(+1.25%)
Aug 01, 2022 4.940 5.060 4.680 4.790 25,916,304 -0.12(-2.44%)
Jul 29, 2022 5.030 5.060 4.750 4.910 17,663,276 -0.13(-2.58%)
Jul 28, 2022 4.880 5.300 4.620 5.040 22,486,768 +0.29(+6.11%)
Jul 27, 2022 4.780 4.860 4.440 4.750 19,981,992 +0.10(+2.15%)
Jul 26, 2022 4.860 4.880 4.610 4.650 10,740,412 -0.29(-5.87%)
Jul 25, 2022 5.190 5.190 4.851 4.940 11,944,558 -0.23(-4.45%)
Jul 22, 2022 5.560 5.650 5.120 5.170 9,988,615 -0.44(-7.84%)
Jul 21, 2022 5.600 5.610 5.350 5.610 7,403,536 -0.05(-0.88%)
Jul 20, 2022 5.510 5.850 5.490 5.660 14,271,572 +0.13(+2.35%)
Jul 19, 2022 5.170 5.680 5.120 5.530 16,212,101 +0.50(+9.94%)
Jul 18, 2022 5.140 5.345 4.992 5.030 11,714,439 -0.09(-1.76%)
Jul 15, 2022 5.050 5.185 4.885 5.120 9,652,239 +0.16(+3.23%)
Jul 14, 2022 5.090 5.190 4.900 4.960 9,978,915 -0.27(-5.16%)
Jul 13, 2022 5.100 5.310 4.981 5.230 10,500,466 -0.04(-0.76%)
Jul 12, 2022 5.170 5.320 4.930 5.270 14,630,293 +0.15(+2.93%)
Jul 11, 2022 5.500 5.500 4.860 5.120 19,003,216 -0.44(-7.91%)
Jul 08, 2022 5.510 5.640 5.150 5.560 13,736,645 -0.09(-1.59%)
Jul 07, 2022 5.340 5.700 5.270 5.650 14,093,716 +0.29(+5.41%)
Jul 06, 2022 5.510 5.705 5.345 5.360 17,302,570 -0.11(-2.01%)
Jul 05, 2022 5.040 5.490 4.830 5.470 13,085,748 +0.36(+7.05%)
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.