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

Onespan Inc (NQ: OSPN )

13.18 +0.12 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2023 15.57 15.57 14.70 14.74 322,996 -0.79(-5.09%)
Apr 27, 2023 16.22 16.43 15.44 15.53 215,220 -0.60(-3.72%)
Apr 26, 2023 16.32 16.32 15.83 16.13 252,975 -0.15(-0.92%)
Apr 25, 2023 16.84 16.85 16.27 16.28 191,977 -0.64(-3.78%)
Apr 24, 2023 16.98 17.09 16.80 16.92 136,313 -0.09(-0.53%)
Apr 21, 2023 16.83 17.14 16.71 17.01 279,477 +0.11(+0.65%)
Apr 20, 2023 16.75 17.11 16.53 16.90 201,400 +0.01(+0.06%)
Apr 19, 2023 17.58 17.59 16.85 16.89 221,203 -0.86(-4.85%)
Apr 18, 2023 18.05 18.37 17.60 17.75 207,647 -0.24(-1.33%)
Apr 17, 2023 18.08 18.25 17.96 17.99 118,000 -0.11(-0.61%)
Apr 14, 2023 18.38 18.61 17.97 18.10 205,280 -0.38(-2.06%)
Apr 13, 2023 18.15 18.60 18.15 18.48 212,234 +0.48(+2.67%)
Apr 12, 2023 18.18 18.53 17.97 18.00 219,501 +0.00(+0.00%)
Apr 11, 2023 18.27 18.35 17.88 18.00 192,096 -0.33(-1.80%)
Apr 10, 2023 17.47 18.45 17.36 18.33 356,655 +0.67(+3.79%)
Apr 06, 2023 17.63 17.71 17.26 17.66 95,873 +0.01(+0.06%)
Apr 05, 2023 17.96 17.96 17.10 17.65 169,463 -0.37(-2.05%)
Apr 04, 2023 17.71 18.10 17.63 18.02 149,067 +0.31(+1.75%)
Apr 03, 2023 17.48 17.87 17.15 17.71 273,282 +0.21(+1.20%)
Mar 31, 2023 16.99 17.56 16.74 17.50 399,704 +0.66(+3.92%)
Mar 30, 2023 17.14 17.25 16.68 16.84 200,608 -0.24(-1.41%)
Mar 29, 2023 17.38 17.38 16.96 17.08 144,331 -0.15(-0.87%)
Mar 28, 2023 17.58 17.64 17.20 17.23 177,877 -0.39(-2.21%)
Mar 27, 2023 17.35 17.77 17.25 17.62 191,715 +0.44(+2.56%)
Mar 24, 2023 17.54 18.13 17.05 17.18 176,443 -0.52(-2.94%)
Mar 23, 2023 17.78 18.13 17.47 17.70 233,353 +0.05(+0.28%)
Mar 22, 2023 17.31 18.02 17.05 17.65 352,619 +0.38(+2.20%)
Mar 21, 2023 17.82 17.95 17.24 17.27 229,621 -0.26(-1.48%)
Mar 20, 2023 18.14 18.32 17.23 17.53 297,724 -0.73(-4.00%)
Mar 17, 2023 18.35 18.82 17.96 18.26 2,727,038 -0.05(-0.27%)
Mar 16, 2023 17.94 18.51 17.89 18.31 412,478 +0.02(+0.11%)
Mar 15, 2023 18.55 19.15 17.88 18.29 524,095 -0.52(-2.76%)
Mar 14, 2023 17.94 18.87 17.73 18.81 578,196 +1.31(+7.49%)
Mar 13, 2023 15.99 17.73 15.96 17.50 506,098 +1.28(+7.89%)
Mar 10, 2023 16.36 16.64 15.97 16.22 211,655 -0.34(-2.05%)
Mar 09, 2023 17.62 17.65 16.53 16.56 237,223 -0.99(-5.64%)
Mar 08, 2023 17.76 17.76 17.35 17.55 175,361 -0.21(-1.18%)
Mar 07, 2023 17.81 18.02 17.60 17.76 223,517 -0.04(-0.22%)
Mar 06, 2023 19.14 19.14 17.51 17.80 407,935 -0.99(-5.27%)
Mar 03, 2023 18.54 19.05 18.13 18.79 435,134 +0.30(+1.62%)
Mar 02, 2023 16.55 19.25 16.34 18.49 1,272,625 +1.94(+11.72%)
Mar 01, 2023 14.98 16.74 14.91 16.55 842,782 +3.03(+22.41%)
Feb 28, 2023 13.10 13.92 13.10 13.52 524,718 +0.38(+2.89%)
Feb 27, 2023 13.46 13.60 13.09 13.14 144,211 -0.22(-1.65%)
Feb 24, 2023 13.43 13.59 13.08 13.36 121,969 -0.36(-2.62%)
Feb 23, 2023 13.92 14.18 13.59 13.72 130,827 -0.04(-0.29%)
Feb 22, 2023 13.63 14.17 13.47 13.76 193,149 +0.27(+2.00%)
Feb 21, 2023 13.63 13.76 13.44 13.49 166,706 -0.40(-2.88%)
Feb 17, 2023 13.87 13.98 13.56 13.89 150,805 +0.01(+0.07%)
Feb 16, 2023 14.02 14.19 13.81 13.88 85,169 -0.44(-3.07%)
Feb 15, 2023 13.71 14.34 13.65 14.32 127,755 +0.45(+3.24%)
Feb 14, 2023 13.93 14.14 13.52 13.87 158,907 -0.09(-0.64%)
Feb 13, 2023 13.64 14.12 13.64 13.96 110,590 +0.30(+2.20%)
Feb 10, 2023 13.50 14.08 13.07 13.66 80,218 -0.03(-0.22%)
Feb 09, 2023 14.56 14.64 13.64 13.69 86,078 -0.67(-4.67%)
Feb 08, 2023 14.13 14.40 14.00 14.36 149,122 +0.17(+1.20%)
Feb 07, 2023 14.01 14.31 13.81 14.19 168,252 +0.14(+1.00%)
Feb 06, 2023 14.39 14.57 14.03 14.05 82,670 -0.52(-3.57%)
Feb 03, 2023 14.17 14.74 14.17 14.57 135,240 +0.11(+0.76%)
Feb 02, 2023 14.67 14.99 14.34 14.46 155,385 +0.04(+0.28%)
Feb 01, 2023 13.85 14.54 13.81 14.42 207,543 +0.61(+4.42%)
Jan 31, 2023 13.54 13.88 13.51 13.81 271,616 +0.29(+2.14%)
Jan 30, 2023 13.83 14.02 12.45 13.52 156,937 -0.51(-3.64%)
Jan 27, 2023 14.09 14.10 13.58 14.03 169,460 +0.03(+0.21%)
Jan 26, 2023 13.97 14.18 13.76 14.00 146,202 +0.12(+0.86%)
Jan 25, 2023 13.53 13.90 13.23 13.88 121,201 +0.22(+1.61%)
Jan 24, 2023 13.30 13.79 13.19 13.66 120,095 +0.29(+2.17%)
Jan 23, 2023 13.34 13.45 13.21 13.37 116,218 +0.08(+0.60%)
Jan 20, 2023 13.32 13.70 13.09 13.29 293,071 +0.14(+1.06%)
Jan 19, 2023 13.09 13.33 12.91 13.15 197,154 -0.01(-0.08%)
Jan 18, 2023 13.68 13.85 13.03 13.16 207,838 -0.30(-2.23%)
Jan 17, 2023 12.78 13.46 12.63 13.46 195,605 +0.66(+5.16%)
Jan 13, 2023 12.53 13.00 12.48 12.80 195,954 +0.21(+1.67%)
Jan 12, 2023 13.10 13.15 12.47 12.59 176,691 -0.43(-3.30%)
Jan 11, 2023 12.44 13.08 12.32 13.02 256,335 +0.55(+4.41%)
Jan 10, 2023 11.71 12.50 11.51 12.47 213,977 +0.58(+4.88%)
Jan 09, 2023 12.14 12.35 11.85 11.89 104,082 -0.08(-0.67%)
Jan 06, 2023 11.71 12.10 11.32 11.97 325,202 +0.42(+3.64%)
Jan 05, 2023 12.08 12.14 11.34 11.55 209,592 -0.55(-4.55%)
Jan 04, 2023 11.76 12.23 11.60 12.10 318,162 +0.50(+4.31%)
Jan 03, 2023 11.34 11.62 11.23 11.60 150,349 +0.41(+3.66%)
Dec 30, 2022 11.03 11.37 11.01 11.19 120,961 +0.00(+0.00%)
Dec 29, 2022 10.85 11.33 10.85 11.19 151,126 +0.48(+4.48%)
Dec 28, 2022 11.05 11.11 10.66 10.71 135,167 -0.36(-3.25%)
Dec 27, 2022 11.56 11.70 11.05 11.07 102,671 -0.46(-3.99%)
Dec 23, 2022 11.59 11.96 11.41 11.53 108,545 -0.06(-0.52%)
Dec 22, 2022 11.75 12.24 11.41 11.59 133,784 -0.24(-2.03%)
Dec 21, 2022 11.69 11.98 11.45 11.83 162,977 +0.09(+0.77%)
Dec 20, 2022 11.64 11.89 11.32 11.74 139,125 +0.09(+0.77%)
Dec 19, 2022 11.77 12.21 11.49 11.65 272,786 -0.13(-1.10%)
Dec 16, 2022 11.73 12.03 11.62 11.78 604,108 -0.05(-0.42%)
Dec 15, 2022 12.23 12.23 11.67 11.83 174,824 -0.63(-5.06%)
Dec 14, 2022 12.22 12.66 12.19 12.46 166,438 +0.11(+0.89%)
Dec 13, 2022 12.55 12.77 11.71 12.35 168,323 +0.20(+1.65%)
Dec 12, 2022 12.33 12.43 12.13 12.15 133,741 -0.22(-1.78%)
Dec 09, 2022 11.93 12.50 11.80 12.37 188,256 +0.40(+3.34%)
Dec 08, 2022 12.01 12.21 11.78 11.97 146,545 +0.03(+0.25%)
Dec 07, 2022 12.55 12.60 11.86 11.94 157,903 -0.67(-5.31%)
Dec 06, 2022 12.81 12.87 12.56 12.61 113,046 -0.24(-1.87%)
Dec 05, 2022 13.15 13.38 12.81 12.85 145,921 -0.44(-3.31%)
Dec 02, 2022 13.17 13.54 13.13 13.29 160,062 -0.17(-1.26%)
Dec 01, 2022 12.67 13.55 12.67 13.46 296,600 +0.89(+7.08%)
Nov 30, 2022 12.60 12.79 12.16 12.57 460,923 -0.06(-0.48%)
Nov 29, 2022 13.05 13.05 12.62 12.63 115,357 -0.34(-2.62%)
Nov 28, 2022 13.29 13.42 12.94 12.97 149,086 -0.35(-2.63%)
Nov 25, 2022 13.37 13.39 13.09 13.32 53,131 -0.05(-0.37%)
Nov 23, 2022 12.69 13.42 12.62 13.37 205,668 +0.52(+4.05%)
Nov 22, 2022 13.62 13.65 12.80 12.85 199,896 -0.66(-4.89%)
Nov 21, 2022 13.82 13.82 13.34 13.51 229,194 -0.31(-2.24%)
Nov 18, 2022 13.99 14.00 13.47 13.82 289,606 +0.14(+1.02%)
Nov 17, 2022 13.46 13.81 13.23 13.68 256,082 -0.04(-0.29%)
Nov 16, 2022 14.09 14.22 13.54 13.72 316,486 -0.31(-2.21%)
Nov 15, 2022 13.79 14.13 13.24 14.03 287,078 +0.48(+3.54%)
Nov 14, 2022 13.71 13.81 13.27 13.55 372,026 -0.20(-1.45%)
Nov 11, 2022 14.12 14.90 13.64 13.75 1,511,894 -0.37(-2.62%)
Nov 10, 2022 13.85 14.15 13.23 14.12 386,232 +0.86(+6.49%)
Nov 09, 2022 13.16 13.46 13.07 13.26 431,128 -0.12(-0.90%)
Nov 08, 2022 12.52 13.56 12.52 13.38 510,425 +0.91(+7.30%)
Nov 07, 2022 11.74 12.51 11.69 12.47 308,906 +0.82(+7.04%)
Nov 04, 2022 11.98 11.98 11.25 11.65 374,903 -0.20(-1.69%)
Nov 03, 2022 11.52 12.07 11.35 11.85 369,064 +0.22(+1.89%)
Nov 02, 2022 11.24 11.63 676,728 +1.23(+11.83%)
Nov 01, 2022 11.10 11.10 10.38 10.40 201,385 -0.59(-5.37%)
Oct 31, 2022 10.77 11.21 10.65 10.99 347,220 +0.17(+1.57%)
Oct 28, 2022 10.83 11.02 10.34 10.82 307,432 +0.01(+0.09%)
Oct 27, 2022 10.78 11.16 10.78 10.81 187,838 +0.02(+0.19%)
Oct 26, 2022 10.56 11.07 10.56 10.79 195,236 +0.14(+1.31%)
Oct 25, 2022 10.35 10.78 10.35 10.65 189,036 +0.39(+3.80%)
Oct 24, 2022 10.16 10.28 9.810 10.26 175,808 +0.15(+1.48%)
Oct 21, 2022 9.960 10.13 9.560 10.11 298,534 +0.16(+1.61%)
Oct 20, 2022 9.300 10.33 9.300 9.950 336,078 +0.61(+6.53%)
Oct 19, 2022 9.360 9.520 9.230 9.340 219,983 +0.01(+0.11%)
Oct 18, 2022 9.330 9.540 9.000 9.330 342,162 +0.20(+2.19%)
Oct 17, 2022 8.870 9.280 8.870 9.130 305,314 +0.44(+5.06%)
Oct 14, 2022 8.820 8.820 8.530 8.690 231,593 -0.05(-0.57%)
Oct 13, 2022 8.410 8.770 8.250 8.740 230,499 +0.23(+2.70%)
Oct 12, 2022 8.470 8.555 8.320 8.510 141,456 +0.06(+0.71%)
Oct 11, 2022 8.300 8.480 8.150 8.450 263,005 +0.09(+1.08%)
Oct 10, 2022 8.660 8.680 8.360 8.360 159,320 -0.30(-3.46%)
Oct 07, 2022 8.850 8.940 8.420 8.660 186,772 -0.28(-3.13%)
Oct 06, 2022 9.080 9.160 8.890 8.940 119,178 -0.15(-1.65%)
Oct 05, 2022 8.900 9.170 8.900 9.090 144,782 -0.06(-0.66%)
Oct 04, 2022 8.970 9.330 8.970 9.150 213,743 +0.28(+3.16%)
Oct 03, 2022 8.610 9.050 8.430 8.870 249,123 +0.26(+3.02%)
Sep 30, 2022 8.840 9.040 8.610 8.610 241,984 -0.25(-2.82%)
Sep 29, 2022 8.720 8.870 8.560 8.860 181,672 +0.00(+0.00%)
Sep 28, 2022 8.690 8.900 8.620 8.860 152,053 +0.19(+2.19%)
Sep 27, 2022 8.610 8.760 8.530 8.670 136,813 +0.09(+1.05%)
Sep 26, 2022 8.760 8.940 8.540 8.580 161,820 -0.27(-3.05%)
Sep 23, 2022 8.810 8.890 8.570 8.850 215,319 -0.09(-1.01%)
Sep 22, 2022 8.940 9.050 8.840 8.940 163,794 -0.08(-0.89%)
Sep 21, 2022 9.270 9.305 8.980 9.020 181,116 -0.21(-2.28%)
Sep 20, 2022 9.610 9.610 9.100 9.230 170,734 -0.52(-5.33%)
Sep 19, 2022 9.530 9.835 9.530 9.750 253,983 +0.27(+2.85%)
Sep 16, 2022 9.340 9.510 9.060 9.480 2,255,461 +0.07(+0.74%)
Sep 15, 2022 9.500 9.620 9.230 9.410 527,195 -0.11(-1.16%)
Sep 14, 2022 9.530 9.700 9.410 9.520 276,542 -0.06(-0.63%)
Sep 13, 2022 9.760 9.840 9.490 9.580 381,652 -0.46(-4.58%)
Sep 12, 2022 10.67 10.88 9.700 10.04 516,722 -0.71(-6.60%)
Sep 09, 2022 10.25 10.77 10.16 10.75 267,184 +0.78(+7.82%)
Sep 08, 2022 9.960 10.03 9.750 9.970 148,782 -0.04(-0.40%)
Sep 07, 2022 10.12 10.22 9.565 10.01 274,236 -0.22(-2.15%)
Sep 06, 2022 10.85 11.24 10.18 10.23 309,779 -0.62(-5.71%)
Sep 02, 2022 11.04 11.04 10.68 10.85 267,325 -0.09(-0.82%)
Sep 01, 2022 11.34 11.55 10.68 10.94 345,121 -0.57(-4.95%)
Aug 31, 2022 11.82 11.84 11.00 11.51 615,418 -0.18(-1.54%)
Aug 30, 2022 11.66 11.76 11.48 11.69 203,281 +0.10(+0.86%)
Aug 29, 2022 11.48 11.81 11.48 11.59 147,123 -0.01(-0.09%)
Aug 26, 2022 11.74 11.77 11.36 11.60 207,858 -0.12(-1.02%)
Aug 25, 2022 11.54 11.88 11.37 11.72 158,528 +0.39(+3.44%)
Aug 24, 2022 11.32 11.41 11.27 11.33 115,071 -0.06(-0.53%)
Aug 23, 2022 11.65 11.68 11.31 11.39 158,320 -0.15(-1.30%)
Aug 22, 2022 11.70 11.85 11.35 11.54 150,084 -0.50(-4.15%)
Aug 19, 2022 12.15 12.42 11.96 12.04 154,452 -0.29(-2.35%)
Aug 18, 2022 12.23 12.40 12.16 12.33 171,844 +0.03(+0.24%)
Aug 17, 2022 11.92 12.38 11.90 12.30 193,107 +0.28(+2.33%)
Aug 16, 2022 11.87 12.05 11.80 12.02 142,900 +0.03(+0.25%)
Aug 15, 2022 11.54 12.01 11.54 11.99 165,192 +0.36(+3.10%)
Aug 12, 2022 11.28 11.68 11.16 11.63 273,955 +0.35(+3.10%)
Aug 11, 2022 11.27 11.34 11.15 11.28 113,098 +0.09(+0.80%)
Aug 10, 2022 11.23 11.40 11.09 11.19 229,452 +0.32(+2.94%)
Aug 09, 2022 11.00 11.13 10.68 10.87 338,950 -0.17(-1.54%)
Aug 08, 2022 10.99 11.34 10.84 11.04 333,083 +0.16(+1.47%)
Aug 05, 2022 10.90 10.96 10.60 10.88 177,640 -0.01(-0.09%)
Aug 04, 2022 11.02 11.04 10.43 10.89 173,496 -0.12(-1.09%)
Aug 03, 2022 11.12 11.66 10.59 11.01 287,819 -0.19(-1.70%)
Aug 02, 2022 11.08 11.45 11.08 11.20 156,425 +0.04(+0.36%)
Aug 01, 2022 11.06 11.36 10.79 11.16 214,064 +0.09(+0.81%)
Jul 29, 2022 11.06 11.19 10.91 11.07 118,818 -0.03(-0.27%)
Jul 28, 2022 11.03 11.80 10.81 11.10 119,773 +0.11(+1.00%)
Jul 27, 2022 10.83 11.05 10.66 10.99 125,969 +0.32(+3.00%)
Jul 26, 2022 11.15 11.46 10.65 10.67 74,742 -0.59(-5.24%)
Jul 25, 2022 11.40 11.60 11.15 11.26 129,447 -0.12(-1.05%)
Jul 22, 2022 11.48 11.55 11.16 11.38 108,281 -0.07(-0.61%)
Jul 21, 2022 11.34 11.53 11.29 11.45 155,973 +0.05(+0.44%)
Jul 20, 2022 11.06 11.48 11.06 11.40 255,991 +0.39(+3.54%)
Jul 19, 2022 10.99 11.16 10.78 11.01 201,315 +0.21(+1.94%)
Jul 18, 2022 11.06 11.22 10.80 10.80 152,715 -0.04(-0.37%)
Jul 15, 2022 10.97 11.00 10.57 10.84 169,321 +0.16(+1.50%)
Jul 14, 2022 10.75 10.87 10.54 10.68 109,500 -0.20(-1.84%)
Jul 13, 2022 10.69 11.00 10.49 10.88 154,695 -0.04(-0.37%)
Jul 12, 2022 11.25 11.32 10.88 10.92 117,379 -0.33(-2.93%)
Jul 11, 2022 11.81 12.05 11.19 11.25 137,763 -0.71(-5.94%)
Jul 08, 2022 11.97 12.20 11.77 11.96 82,490 -0.10(-0.83%)
Jul 07, 2022 12.16 12.26 11.93 12.06 99,385 +0.04(+0.33%)
Jul 06, 2022 12.35 12.56 12.00 12.02 133,274 -0.38(-3.06%)
Jul 05, 2022 12.04 12.41 11.81 12.40 193,596 +0.23(+1.89%)
Jul 01, 2022 11.84 12.21 11.71 12.17 141,088 +0.27(+2.27%)
Jun 30, 2022 11.94 12.19 11.69 11.90 154,166 -0.24(-1.98%)
Jun 29, 2022 11.96 12.16 11.67 12.14 139,312 +0.16(+1.34%)
Jun 28, 2022 12.90 13.14 11.91 11.98 188,936 -0.91(-7.06%)
Jun 27, 2022 12.55 12.90 12.20 12.89 337,904 +0.23(+1.82%)
Jun 24, 2022 12.51 13.16 12.51 12.66 1,192,986 +0.20(+1.61%)
Jun 23, 2022 12.04 12.58 12.04 12.46 164,423 +0.46(+3.83%)
Jun 22, 2022 11.70 12.22 11.70 12.00 189,424 +0.10(+0.84%)
Jun 21, 2022 11.73 12.22 11.73 11.90 179,766 +0.26(+2.23%)
Jun 17, 2022 11.42 11.87 11.36 11.64 495,287 +0.22(+1.93%)
Jun 16, 2022 11.49 11.59 11.26 11.42 146,195 -0.44(-3.71%)
Jun 15, 2022 11.45 12.09 11.40 11.86 198,646 +0.44(+3.85%)
Jun 14, 2022 11.56 11.59 11.22 11.42 243,942 -0.07(-0.61%)
Jun 13, 2022 11.75 12.31 11.41 11.49 223,287 -0.91(-7.34%)
Jun 10, 2022 12.51 12.70 12.36 12.40 143,248 -0.42(-3.28%)
Jun 09, 2022 13.24 13.32 12.78 12.82 167,588 -0.58(-4.33%)
Jun 08, 2022 13.59 13.81 13.37 13.40 148,881 -0.19(-1.40%)
Jun 07, 2022 13.20 13.63 13.20 13.59 202,716 +0.31(+2.33%)
Jun 06, 2022 13.87 14.35 13.22 13.28 238,682 -0.46(-3.35%)
Jun 03, 2022 13.65 13.90 13.50 13.74 512,342 -0.03(-0.22%)
Jun 02, 2022 13.60 13.98 13.30 13.77 238,797 +0.09(+0.66%)
Jun 01, 2022 13.37 13.94 13.37 13.68 216,849 +0.45(+3.40%)
May 31, 2022 13.32 13.47 13.14 13.23 557,004 -0.20(-1.49%)
May 27, 2022 13.22 13.59 13.22 13.43 191,327 +0.36(+2.75%)
May 26, 2022 12.73 13.26 12.23 13.07 180,305 +0.48(+3.81%)
May 25, 2022 12.34 12.72 11.87 12.59 197,013 +0.04(+0.32%)
May 24, 2022 12.66 12.91 12.27 12.55 236,724 -0.28(-2.18%)
May 23, 2022 12.32 12.98 12.11 12.83 325,253 +0.80(+6.65%)
May 20, 2022 12.05 12.48 11.79 12.03 319,851 +0.42(+3.62%)
May 19, 2022 10.97 11.90 10.97 11.61 357,182 +0.60(+5.45%)
May 18, 2022 10.91 11.14 10.48 11.01 380,074 -0.18(-1.61%)
May 17, 2022 12.04 12.25 11.10 11.19 265,671 -0.55(-4.68%)
May 16, 2022 11.53 11.81 11.16 11.74 277,625 +0.17(+1.47%)
May 13, 2022 11.54 11.85 11.44 11.57 323,983 +0.27(+2.39%)
May 12, 2022 10.99 11.58 10.88 11.30 198,652 +0.19(+1.71%)
May 11, 2022 11.66 12.08 10.98 11.11 179,270 -0.42(-3.64%)
May 10, 2022 11.50 11.57 10.93 11.53 325,685 +0.28(+2.49%)
May 09, 2022 11.82 11.82 10.89 11.25 289,463 -0.80(-6.64%)
May 06, 2022 13.00 13.07 11.91 12.05 222,048 -1.02(-7.80%)
May 05, 2022 14.16 14.38 12.88 13.07 181,548 -1.37(-9.49%)
May 04, 2022 13.82 14.91 13.45 14.44 275,824 +0.81(+5.98%)
May 03, 2022 14.21 14.33 13.62 13.62 239,379 -0.63(-4.45%)
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.