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

Magnite Inc (NQ: MGNI )

9.190 +0.390 (+4.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2023 8.270 8.370 7.965 8.080 881,374 -0.21(-2.53%)
Nov 29, 2023 8.420 8.580 8.205 8.290 899,046 -0.04(-0.48%)
Nov 28, 2023 8.310 8.410 8.190 8.330 908,350 +0.01(+0.12%)
Nov 27, 2023 8.110 8.420 8.080 8.320 1,021,482 +0.14(+1.71%)
Nov 24, 2023 8.030 8.190 8.030 8.180 263,216 +0.11(+1.36%)
Nov 22, 2023 7.990 8.185 7.990 8.070 563,017 +0.16(+2.02%)
Nov 21, 2023 7.870 7.970 7.740 7.910 766,490 -0.04(-0.50%)
Nov 20, 2023 7.810 8.070 7.735 7.950 1,102,490 +0.06(+0.76%)
Nov 17, 2023 7.730 7.925 7.605 7.890 1,064,430 +0.25(+3.27%)
Nov 16, 2023 7.830 7.850 7.610 7.640 958,512 -0.25(-3.17%)
Nov 15, 2023 7.700 7.970 7.565 7.890 1,654,570 +0.23(+3.00%)
Nov 14, 2023 7.190 7.680 7.190 7.660 1,929,410 +0.70(+10.06%)
Nov 13, 2023 7.240 7.290 6.880 6.960 1,151,765 -0.37(-5.05%)
Nov 10, 2023 7.190 7.445 6.996 7.330 1,144,003 +0.00(+0.07%)
Nov 09, 2023 7.070 7.440 6.550 7.325 2,198,589 -0.02(-0.34%)
Nov 08, 2023 7.270 7.360 7.090 7.350 2,274,028 +0.14(+1.94%)
Nov 07, 2023 7.140 7.500 7.100 7.210 1,552,821 +0.00(+0.00%)
Nov 06, 2023 7.390 7.420 7.070 7.210 903,627 -0.19(-2.57%)
Nov 03, 2023 7.250 7.505 7.220 7.400 1,328,273 +0.35(+4.96%)
Nov 02, 2023 6.820 7.305 6.815 7.050 1,705,251 +0.41(+6.17%)
Nov 01, 2023 6.700 6.740 6.460 6.640 1,067,767 +0.00(+0.00%)
Oct 31, 2023 6.550 6.736 6.485 6.640 900,154 +0.11(+1.68%)
Oct 30, 2023 6.670 6.705 6.415 6.530 791,275 -0.07(-1.06%)
Oct 27, 2023 6.550 6.765 6.525 6.600 1,073,843 +0.09(+1.38%)
Oct 26, 2023 6.600 6.660 6.280 6.510 2,527,356 -0.19(-2.84%)
Oct 25, 2023 7.070 7.080 6.670 6.700 1,502,806 -0.43(-6.03%)
Oct 24, 2023 7.130 7.455 7.120 7.130 891,868 +0.08(+1.13%)
Oct 23, 2023 7.000 7.180 6.930 7.050 616,973 +0.01(+0.14%)
Oct 20, 2023 7.190 7.190 7.040 7.040 757,191 -0.16(-2.22%)
Oct 19, 2023 7.240 7.345 7.100 7.200 823,415 +0.00(+0.00%)
Oct 18, 2023 7.390 7.395 7.190 7.200 792,185 -0.30(-4.00%)
Oct 17, 2023 7.100 7.500 7.044 7.500 1,071,231 +0.31(+4.31%)
Oct 16, 2023 6.970 7.250 6.870 7.190 834,682 +0.19(+2.71%)
Oct 13, 2023 7.060 7.130 6.950 7.000 1,292,783 -0.07(-0.99%)
Oct 12, 2023 7.390 7.400 6.970 7.070 1,263,439 -0.33(-4.46%)
Oct 11, 2023 7.460 7.560 7.340 7.400 622,078 -0.09(-1.20%)
Oct 10, 2023 7.410 7.740 7.380 7.490 871,544 +0.11(+1.49%)
Oct 09, 2023 7.380 7.470 7.250 7.380 929,286 -0.09(-1.20%)
Oct 06, 2023 7.330 7.620 7.265 7.470 1,083,254 +0.00(+0.00%)
Oct 05, 2023 7.460 7.505 7.300 7.470 1,089,195 +0.00(+0.00%)
Oct 04, 2023 7.320 7.525 7.255 7.470 838,080 +0.16(+2.19%)
Oct 03, 2023 7.310 7.480 7.290 7.310 750,149 -0.11(-1.48%)
Oct 02, 2023 7.480 7.720 7.390 7.420 959,761 -0.12(-1.59%)
Sep 29, 2023 7.680 7.750 7.420 7.540 1,023,801 -0.06(-0.79%)
Sep 28, 2023 7.340 7.640 7.310 7.600 953,141 +0.23(+3.12%)
Sep 27, 2023 7.410 7.545 7.305 7.370 728,367 +0.02(+0.27%)
Sep 26, 2023 7.400 7.640 7.300 7.350 951,824 -0.16(-2.13%)
Sep 25, 2023 7.300 7.510 7.420 7.510 1,002,128 +0.14(+1.97%)
Sep 22, 2023 7.400 7.450 7.300 7.365 1,049,927 +0.02(+0.20%)
Sep 21, 2023 7.500 7.530 7.350 7.350 846,795 -0.26(-3.42%)
Sep 20, 2023 7.700 7.702 7.515 7.610 1,256,699 -0.07(-0.91%)
Sep 19, 2023 7.650 7.780 7.605 7.680 952,248 -0.06(-0.78%)
Sep 18, 2023 8.000 8.040 7.720 7.740 918,427 -0.32(-3.97%)
Sep 15, 2023 8.240 8.240 8.009 8.060 1,410,838 -0.17(-2.07%)
Sep 14, 2023 8.240 8.380 8.140 8.230 1,309,748 +0.05(+0.61%)
Sep 13, 2023 8.000 8.200 7.920 8.180 1,173,926 +0.15(+1.87%)
Sep 12, 2023 7.960 8.080 7.895 8.030 842,618 -0.04(-0.50%)
Sep 11, 2023 8.150 8.240 8.040 8.070 879,925 +0.03(+0.37%)
Sep 08, 2023 8.310 8.360 8.020 8.040 941,574 -0.29(-3.48%)
Sep 07, 2023 8.500 8.543 8.180 8.330 1,114,677 -0.39(-4.47%)
Sep 06, 2023 8.480 8.760 8.380 8.720 1,672,252 +0.28(+3.32%)
Sep 05, 2023 8.540 8.680 8.360 8.440 1,007,720 -0.14(-1.63%)
Sep 01, 2023 8.320 8.630 8.320 8.580 1,491,149 +0.33(+4.00%)
Aug 31, 2023 8.330 8.490 8.220 8.250 1,808,512 -0.06(-0.72%)
Aug 30, 2023 8.080 8.325 8.030 8.310 1,255,595 +0.24(+2.97%)
Aug 29, 2023 7.720 8.210 7.710 8.070 1,582,957 +0.32(+4.13%)
Aug 28, 2023 7.790 7.885 7.690 7.750 905,266 -0.02(-0.26%)
Aug 25, 2023 7.910 7.998 7.695 7.770 1,523,916 -0.11(-1.40%)
Aug 24, 2023 8.150 8.160 7.870 7.880 1,636,779 -0.32(-3.90%)
Aug 23, 2023 8.200 8.510 8.147 8.200 1,515,037 +0.02(+0.24%)
Aug 22, 2023 8.120 8.355 8.050 8.180 1,192,456 +0.11(+1.36%)
Aug 21, 2023 7.960 8.270 7.910 8.070 1,386,305 +0.07(+0.88%)
Aug 18, 2023 8.000 8.079 7.820 8.000 2,483,958 +0.00(+0.00%)
Aug 17, 2023 8.320 8.490 7.950 8.000 2,450,367 -0.34(-4.08%)
Aug 16, 2023 8.990 9.230 8.295 8.340 3,584,680 -0.18(-2.11%)
Aug 15, 2023 8.470 8.700 8.200 8.520 2,358,852 -0.07(-0.81%)
Aug 14, 2023 8.100 8.630 7.935 8.590 3,449,978 +0.47(+5.79%)
Aug 11, 2023 7.920 8.315 7.810 8.120 5,127,408 +0.11(+1.37%)
Aug 10, 2023 10.01 10.01 7.410 8.010 18,686,744 -4.33(-35.09%)
Aug 09, 2023 14.00 14.00 12.21 12.34 4,492,264 -1.85(-13.04%)
Aug 08, 2023 14.56 14.66 14.13 14.19 1,247,893 -0.62(-4.19%)
Aug 07, 2023 15.00 15.04 14.36 14.81 751,267 -0.06(-0.40%)
Aug 04, 2023 14.80 15.11 14.65 14.87 993,851 +0.08(+0.54%)
Aug 03, 2023 14.71 15.08 14.61 14.79 970,267 +0.10(+0.68%)
Aug 02, 2023 14.46 14.77 14.35 14.69 731,846 -0.15(-1.01%)
Aug 01, 2023 15.00 15.11 14.72 14.84 692,387 -0.29(-1.92%)
Jul 31, 2023 15.10 15.23 14.94 15.13 893,951 +0.06(+0.40%)
Jul 28, 2023 14.40 15.11 14.40 15.07 1,017,420 +0.95(+6.73%)
Jul 27, 2023 14.96 15.20 14.03 14.12 1,973,308 -0.50(-3.42%)
Jul 26, 2023 14.39 14.71 14.25 14.62 748,048 +0.22(+1.53%)
Jul 25, 2023 14.33 14.87 14.27 14.40 956,552 +0.13(+0.91%)
Jul 24, 2023 14.45 14.59 14.12 14.27 723,060 -0.21(-1.45%)
Jul 21, 2023 14.77 14.94 14.37 14.48 837,096 -0.20(-1.36%)
Jul 20, 2023 14.93 15.03 14.56 14.68 1,104,941 -0.39(-2.59%)
Jul 19, 2023 15.19 15.40 14.92 15.07 923,223 -0.12(-0.79%)
Jul 18, 2023 15.24 15.32 14.94 15.19 1,138,886 -0.09(-0.59%)
Jul 17, 2023 15.14 15.46 14.98 15.28 1,497,749 +0.08(+0.53%)
Jul 14, 2023 15.33 15.39 14.87 15.20 2,053,637 -0.28(-1.81%)
Jul 13, 2023 15.41 15.73 15.15 15.48 2,109,802 +0.17(+1.11%)
Jul 12, 2023 15.25 15.54 14.88 15.31 2,535,778 +0.22(+1.46%)
Jul 11, 2023 13.98 15.11 13.72 15.09 2,569,276 +1.28(+9.27%)
Jul 10, 2023 13.19 13.83 13.20 13.81 1,004,658 +0.51(+3.83%)
Jul 07, 2023 13.08 13.47 13.08 13.30 719,896 +0.20(+1.53%)
Jul 06, 2023 13.32 13.32 12.87 13.10 621,408 -0.39(-2.89%)
Jul 05, 2023 13.61 13.70 13.41 13.49 649,120 -0.23(-1.68%)
Jul 03, 2023 13.51 13.73 13.24 13.72 547,602 +0.07(+0.51%)
Jun 30, 2023 13.90 13.94 13.53 13.65 988,906 -0.09(-0.66%)
Jun 29, 2023 13.79 14.00 13.71 13.74 797,386 -0.11(-0.79%)
Jun 28, 2023 13.38 13.91 13.38 13.85 1,107,860 +0.41(+3.05%)
Jun 27, 2023 13.22 13.60 13.22 13.44 1,013,997 +0.22(+1.66%)
Jun 26, 2023 13.24 13.55 13.10 13.22 704,552 -0.08(-0.60%)
Jun 23, 2023 12.85 13.32 12.80 13.30 3,352,048 +0.21(+1.60%)
Jun 22, 2023 13.05 13.19 12.85 13.09 658,562 -0.01(-0.08%)
Jun 21, 2023 13.33 13.40 12.95 13.10 816,891 -0.32(-2.38%)
Jun 20, 2023 13.70 13.77 13.27 13.42 1,077,207 -0.33(-2.40%)
Jun 16, 2023 13.72 13.82 13.36 13.75 1,406,020 +0.09(+0.66%)
Jun 15, 2023 13.81 13.96 13.37 13.66 1,596,353 +0.04(+0.29%)
Jun 14, 2023 13.60 13.79 13.41 13.62 1,725,886 +0.07(+0.52%)
Jun 13, 2023 13.40 13.62 13.25 13.55 1,660,302 +0.24(+1.80%)
Jun 12, 2023 13.47 13.60 13.27 13.31 804,847 -0.12(-0.89%)
Jun 09, 2023 13.38 13.58 13.29 13.43 1,370,674 +0.19(+1.44%)
Jun 08, 2023 13.20 13.33 12.98 13.24 905,257 -0.10(-0.75%)
Jun 07, 2023 13.59 13.85 13.32 13.34 1,472,618 -0.11(-0.82%)
Jun 06, 2023 12.91 13.47 12.71 13.45 1,316,005 +0.43(+3.30%)
Jun 05, 2023 12.86 13.25 12.68 13.02 1,365,069 -0.27(-2.03%)
Jun 02, 2023 13.05 13.51 12.67 13.29 2,059,639 +0.31(+2.39%)
Jun 01, 2023 11.81 13.17 11.81 12.98 2,973,074 +1.10(+9.26%)
May 31, 2023 11.77 11.93 11.51 11.88 2,204,045 -0.04(-0.34%)
May 30, 2023 12.00 12.10 11.65 11.92 1,026,634 +0.14(+1.19%)
May 26, 2023 11.52 11.92 11.40 11.78 1,007,160 +0.30(+2.61%)
May 25, 2023 11.85 11.86 11.36 11.48 948,894 -0.33(-2.79%)
May 24, 2023 11.46 11.88 11.27 11.81 1,344,004 +0.18(+1.55%)
May 23, 2023 12.34 12.51 11.58 11.63 1,371,983 -0.88(-7.03%)
May 22, 2023 11.41 12.52 11.38 12.51 1,573,072 +1.11(+9.74%)
May 19, 2023 11.72 11.73 11.29 11.40 1,027,793 -0.31(-2.65%)
May 18, 2023 10.86 11.73 10.83 11.71 1,661,942 +0.82(+7.53%)
May 17, 2023 10.75 11.03 10.51 10.89 1,907,892 +0.21(+1.97%)
May 16, 2023 11.58 11.58 10.65 10.68 2,099,103 -0.87(-7.53%)
May 15, 2023 11.96 11.96 11.30 11.55 1,843,449 -0.36(-3.02%)
May 12, 2023 11.93 12.42 11.57 11.91 3,420,904 +0.03(+0.25%)
May 11, 2023 10.62 11.97 10.51 11.88 7,894,544 +2.46(+26.11%)
May 10, 2023 8.970 9.770 8.960 9.420 2,589,690 +0.64(+7.29%)
May 09, 2023 8.700 8.880 8.575 8.780 880,529 -0.04(-0.45%)
May 08, 2023 8.660 8.830 8.570 8.820 898,244 +0.24(+2.80%)
May 05, 2023 8.550 8.700 8.445 8.580 957,415 +0.17(+2.02%)
May 04, 2023 8.410 8.600 8.205 8.410 1,361,754 -0.07(-0.83%)
May 03, 2023 9.110 9.230 8.460 8.480 1,171,530 -0.52(-5.78%)
May 02, 2023 9.320 9.320 8.865 9.000 1,442,212 -0.39(-4.15%)
May 01, 2023 9.340 9.500 9.130 9.390 1,015,587 -0.01(-0.11%)
Apr 28, 2023 9.270 9.520 9.220 9.400 1,283,177 -0.06(-0.63%)
Apr 27, 2023 9.020 9.480 8.890 9.460 1,250,382 +0.54(+6.05%)
Apr 26, 2023 8.770 8.930 8.680 8.920 1,657,741 +0.27(+3.12%)
Apr 25, 2023 8.850 8.950 8.640 8.650 877,687 -0.25(-2.81%)
Apr 24, 2023 9.420 9.550 8.830 8.900 1,252,390 -0.52(-5.52%)
Apr 21, 2023 9.340 9.565 9.310 9.420 903,535 +0.08(+0.86%)
Apr 20, 2023 9.390 9.480 9.170 9.340 971,789 -0.18(-1.89%)
Apr 19, 2023 9.470 9.565 9.360 9.520 1,218,512 -0.11(-1.14%)
Apr 18, 2023 9.770 9.860 9.480 9.630 993,110 +0.00(+0.00%)
Apr 17, 2023 9.250 9.690 9.157 9.630 1,078,837 +0.34(+3.66%)
Apr 14, 2023 9.370 9.540 9.150 9.290 988,735 -0.05(-0.54%)
Apr 13, 2023 8.970 9.680 8.850 9.340 1,565,740 +0.69(+7.98%)
Apr 12, 2023 9.250 9.320 8.640 8.650 965,531 -0.45(-4.95%)
Apr 11, 2023 9.190 9.260 8.990 9.100 893,816 -0.07(-0.76%)
Apr 10, 2023 8.980 9.180 8.965 9.170 1,235,724 +0.08(+0.88%)
Apr 06, 2023 8.890 9.125 8.740 9.090 753,453 +0.20(+2.25%)
Apr 05, 2023 8.980 9.000 8.685 8.890 924,235 -0.16(-1.77%)
Apr 04, 2023 9.410 9.420 8.990 9.050 984,525 -0.23(-2.48%)
Apr 03, 2023 9.240 9.310 9.030 9.280 876,114 +0.02(+0.22%)
Mar 31, 2023 9.140 9.375 9.075 9.260 1,128,850 +0.23(+2.55%)
Mar 30, 2023 9.390 9.445 8.990 9.030 1,142,845 -0.15(-1.58%)
Mar 29, 2023 9.220 9.250 9.065 9.175 892,330 +0.18(+1.94%)
Mar 28, 2023 9.080 9.160 8.970 9.000 833,851 -0.16(-1.75%)
Mar 27, 2023 9.280 9.420 9.130 9.160 750,822 -0.03(-0.33%)
Mar 24, 2023 9.040 9.260 9.040 9.190 790,256 -0.02(-0.22%)
Mar 23, 2023 9.300 9.590 9.050 9.210 895,867 +0.09(+0.99%)
Mar 22, 2023 9.480 9.530 9.102 9.120 881,721 -0.36(-3.80%)
Mar 21, 2023 9.280 9.550 9.270 9.480 1,061,834 +0.41(+4.52%)
Mar 20, 2023 9.020 9.110 8.870 9.070 1,264,072 +0.05(+0.55%)
Mar 17, 2023 8.630 9.080 8.545 9.020 2,192,566 +0.37(+4.28%)
Mar 16, 2023 8.290 8.735 8.210 8.650 1,229,627 +0.25(+2.98%)
Mar 15, 2023 8.250 8.535 8.243 8.400 1,505,312 -0.09(-1.06%)
Mar 14, 2023 8.800 9.120 8.350 8.490 1,720,052 -0.10(-1.16%)
Mar 13, 2023 8.550 8.700 8.310 8.590 1,315,992 -0.16(-1.83%)
Mar 10, 2023 9.270 9.270 8.680 8.750 1,683,498 -0.55(-5.91%)
Mar 09, 2023 9.940 9.960 9.200 9.300 1,791,164 -0.66(-6.63%)
Mar 08, 2023 10.22 10.27 9.765 9.960 1,486,368 -0.26(-2.54%)
Mar 07, 2023 10.21 10.46 10.13 10.22 1,413,844 -0.04(-0.39%)
Mar 06, 2023 10.78 10.87 10.19 10.26 1,444,524 -0.52(-4.82%)
Mar 03, 2023 10.90 11.02 10.74 10.78 1,183,296 +0.00(+0.00%)
Mar 02, 2023 10.56 10.80 10.45 10.78 1,617,475 -0.06(-0.55%)
Mar 01, 2023 11.13 11.18 10.83 10.84 1,255,748 -0.29(-2.61%)
Feb 28, 2023 11.54 11.72 11.13 11.13 2,724,735 -0.41(-3.55%)
Feb 27, 2023 11.05 11.63 10.90 11.54 2,525,798 +0.52(+4.72%)
Feb 24, 2023 11.03 11.27 10.78 11.02 2,208,455 -0.34(-2.99%)
Feb 23, 2023 11.41 12.56 10.85 11.36 6,176,801 -2.19(-16.16%)
Feb 22, 2023 13.78 14.21 13.33 13.55 3,413,656 -0.01(-0.07%)
Feb 21, 2023 13.44 13.81 13.12 13.56 4,093,519 -0.20(-1.45%)
Feb 17, 2023 13.43 13.79 12.90 13.76 2,384,934 +0.24(+1.78%)
Feb 16, 2023 13.00 13.94 12.86 13.52 2,835,164 +0.25(+1.88%)
Feb 15, 2023 12.02 13.47 11.96 13.27 2,811,540 +1.45(+12.27%)
Feb 14, 2023 11.74 12.12 11.61 11.82 1,008,331 -0.14(-1.17%)
Feb 13, 2023 11.77 12.01 11.37 11.96 1,087,345 +0.18(+1.53%)
Feb 10, 2023 11.88 12.00 11.56 11.78 1,259,566 -0.33(-2.73%)
Feb 09, 2023 12.73 12.77 12.04 12.11 1,850,164 -0.29(-2.34%)
Feb 08, 2023 12.73 12.85 12.27 12.40 1,183,626 -0.41(-3.20%)
Feb 07, 2023 12.69 12.89 12.31 12.81 1,434,636 +0.10(+0.79%)
Feb 06, 2023 13.13 13.13 12.59 12.71 1,155,997 -0.48(-3.64%)
Feb 03, 2023 12.57 13.57 12.30 13.19 2,720,984 +0.05(+0.38%)
Feb 02, 2023 12.93 13.73 12.49 13.14 3,862,530 +1.00(+8.24%)
Feb 01, 2023 11.97 12.24 11.40 12.14 1,734,966 +0.06(+0.50%)
Jan 31, 2023 11.62 12.43 11.54 12.08 3,069,441 +0.47(+4.05%)
Jan 30, 2023 11.30 11.62 11.17 11.61 1,141,738 +0.02(+0.17%)
Jan 27, 2023 11.30 11.90 11.26 11.59 1,191,040 +0.16(+1.40%)
Jan 26, 2023 11.03 11.61 10.89 11.43 2,667,374 +0.66(+6.13%)
Jan 25, 2023 10.25 10.85 9.880 10.77 2,208,144 +0.24(+2.28%)
Jan 24, 2023 10.36 10.89 10.20 10.53 1,514,818 -0.28(-2.59%)
Jan 23, 2023 10.01 10.82 9.900 10.81 1,765,364 +0.88(+8.92%)
Jan 20, 2023 9.510 9.940 9.430 9.925 1,492,260 +0.54(+5.70%)
Jan 19, 2023 9.230 9.530 9.121 9.390 1,029,711 -0.02(-0.21%)
Jan 18, 2023 9.700 9.919 9.403 9.410 1,432,718 -0.10(-1.05%)
Jan 17, 2023 9.820 9.900 9.230 9.510 1,667,419 -0.41(-4.13%)
Jan 13, 2023 9.790 10.02 9.565 9.920 1,698,148 -0.10(-1.00%)
Jan 12, 2023 10.67 10.67 9.990 10.02 2,144,941 -0.55(-5.20%)
Jan 11, 2023 10.72 11.02 10.33 10.57 1,460,724 -0.04(-0.38%)
Jan 10, 2023 10.24 10.62 10.09 10.61 938,431 +0.30(+2.91%)
Jan 09, 2023 10.41 10.61 10.24 10.31 927,358 +0.08(+0.78%)
Jan 06, 2023 9.830 10.35 9.500 10.23 1,431,808 +0.50(+5.14%)
Jan 05, 2023 9.600 9.970 9.400 9.730 1,594,988 +0.04(+0.41%)
Jan 04, 2023 10.20 10.20 9.680 9.690 2,335,810 -0.24(-2.42%)
Jan 03, 2023 10.86 11.09 9.802 9.930 1,911,387 -0.66(-6.23%)
Dec 30, 2022 10.54 10.70 10.33 10.59 1,034,405 -0.26(-2.40%)
Dec 29, 2022 10.36 10.95 10.28 10.85 1,612,354 +0.68(+6.69%)
Dec 28, 2022 10.21 10.41 9.941 10.17 1,330,842 -0.07(-0.68%)
Dec 27, 2022 10.56 10.56 10.11 10.24 1,147,939 -0.44(-4.12%)
Dec 23, 2022 10.62 10.73 10.31 10.68 868,293 +0.04(+0.38%)
Dec 22, 2022 11.03 11.05 10.27 10.64 1,572,319 -0.67(-5.92%)
Dec 21, 2022 11.03 11.34 10.86 11.31 1,206,043 +0.42(+3.86%)
Dec 20, 2022 10.71 11.25 10.58 10.89 899,808 +0.09(+0.83%)
Dec 19, 2022 11.21 11.21 10.72 10.80 1,334,710 -0.49(-4.34%)
Dec 16, 2022 10.83 11.50 10.83 11.29 1,954,360 +0.43(+3.96%)
Dec 15, 2022 10.90 11.19 10.81 10.86 1,216,718 -0.39(-3.47%)
Dec 14, 2022 11.30 11.76 11.10 11.25 1,336,208 -0.22(-1.92%)
Dec 13, 2022 12.15 12.38 11.24 11.47 1,401,847 +0.06(+0.53%)
Dec 12, 2022 11.04 11.47 10.92 11.41 1,014,148 +0.31(+2.79%)
Dec 09, 2022 11.52 11.68 11.09 11.10 1,048,557 -0.59(-5.05%)
Dec 08, 2022 11.24 11.78 11.04 11.69 2,042,360 +0.67(+6.08%)
Dec 07, 2022 10.57 11.12 10.52 11.02 1,420,125 +0.34(+3.18%)
Dec 06, 2022 11.78 11.83 10.50 10.68 2,045,873 -1.15(-9.72%)
Dec 05, 2022 12.57 12.90 11.61 11.83 2,308,785 -0.83(-6.56%)
Dec 02, 2022 11.55 12.81 11.50 12.66 3,570,535 +0.79(+6.66%)
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.