Skip to main content

ContextLogic Inc. - Class A Common Stock (NQ: LOGC )

5.480 -0.050 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.3549 0.3700 0.3410 0.3584 140,552 +0.00(+0.90%)
Aug 30, 2022 0.3600 0.3700 0.3500 0.3552 111,307 -0.02(-4.62%)
Aug 29, 2022 0.3640 0.3800 0.3521 0.3724 88,318 +0.01(+2.34%)
Aug 26, 2022 0.4065 0.4065 0.3516 0.3639 220,070 -0.01(-2.47%)
Aug 25, 2022 0.3832 0.3832 0.3668 0.3731 125,156 -0.00(-0.80%)
Aug 24, 2022 0.3832 0.3832 0.3606 0.3761 72,119 -0.01(-1.85%)
Aug 23, 2022 0.3868 0.3980 0.3703 0.3832 155,885 +0.00(+0.84%)
Aug 22, 2022 0.4000 0.4025 0.3400 0.3800 442,791 -0.01(-2.56%)
Aug 19, 2022 0.3900 0.3979 0.3800 0.3900 175,480 -0.01(-2.48%)
Aug 18, 2022 0.4300 0.4300 0.3800 0.3999 273,994 -0.00(-0.52%)
Aug 17, 2022 0.4296 0.4296 0.3900 0.4020 466,895 -0.02(-4.29%)
Aug 16, 2022 0.5300 0.5300 0.4100 0.4200 1,072,113 -0.10(-18.45%)
Aug 15, 2022 0.6000 0.6200 0.5000 0.5150 496,825 -0.10(-16.92%)
Aug 12, 2022 0.6800 0.6868 0.6000 0.6199 298,071 -0.05(-8.08%)
Aug 11, 2022 0.6300 0.6744 0.6100 0.6744 298,353 +0.07(+12.38%)
Aug 10, 2022 0.6278 0.6278 0.5500 0.6001 164,748 +0.02(+3.47%)
Aug 09, 2022 0.6274 0.6277 0.5735 0.5800 196,557 -0.04(-6.45%)
Aug 08, 2022 0.4950 0.6250 0.4925 0.6200 411,745 +0.13(+25.33%)
Aug 05, 2022 0.4800 0.4950 0.4341 0.4947 287,095 +0.03(+7.54%)
Aug 04, 2022 0.4300 0.4600 0.4100 0.4600 170,742 +0.04(+9.52%)
Aug 03, 2022 0.4200 0.4400 0.3901 0.4200 247,692 +0.02(+5.00%)
Aug 02, 2022 0.4300 0.4300 0.3961 0.4000 126,623 +0.00(+0.00%)
Aug 01, 2022 0.4100 0.4400 0.3939 0.4000 266,948 +0.01(+1.91%)
Jul 29, 2022 0.4099 0.4099 0.3800 0.3925 63,754 +0.00(+0.82%)
Jul 28, 2022 0.4100 0.4126 0.3800 0.3893 101,441 -0.00(-0.43%)
Jul 27, 2022 0.4000 0.4200 0.3800 0.3910 76,339 +0.01(+1.56%)
Jul 26, 2022 0.4000 0.4098 0.3800 0.3850 90,116 -0.02(-5.43%)
Jul 25, 2022 0.4095 0.4180 0.3684 0.4071 70,045 +0.00(+1.12%)
Jul 22, 2022 0.4080 0.4100 0.3900 0.4026 74,114 +0.00(+0.55%)
Jul 21, 2022 0.4149 0.4200 0.4000 0.4004 121,789 -0.00(-0.50%)
Jul 20, 2022 0.3900 0.4295 0.3900 0.4024 285,160 +0.00(+0.15%)
Jul 19, 2022 0.4100 0.4100 0.4000 0.4018 270,452 +0.00(+0.25%)
Jul 18, 2022 0.4230 0.4230 0.3825 0.4008 187,453 +0.01(+2.77%)
Jul 15, 2022 0.4000 0.4100 0.3801 0.3900 95,813 +0.01(+2.01%)
Jul 14, 2022 0.4045 0.4180 0.3821 0.3823 50,247 -0.02(-4.66%)
Jul 13, 2022 0.4100 0.4100 0.3817 0.4010 130,699 +0.00(+0.25%)
Jul 12, 2022 0.3800 0.4098 0.3800 0.4000 90,560 +0.02(+4.82%)
Jul 11, 2022 0.4000 0.4100 0.3700 0.3816 169,761 -0.02(-4.60%)
Jul 08, 2022 0.3910 0.4200 0.3910 0.4000 120,346 +0.00(+0.25%)
Jul 07, 2022 0.4000 0.4100 0.3950 0.3990 74,497 +0.00(+0.99%)
Jul 06, 2022 0.3910 0.4380 0.3910 0.3951 91,998 -0.00(-1.23%)
Jul 05, 2022 0.4100 0.4599 0.3965 0.4000 301,717 +0.00(+0.88%)
Jul 01, 2022 0.3500 0.4100 0.3500 0.3965 303,762 +0.05(+13.16%)
Jun 30, 2022 0.3966 0.3966 0.3500 0.3504 328,821 -0.04(-10.18%)
Jun 29, 2022 0.4300 0.4380 0.3900 0.3901 159,790 -0.03(-6.11%)
Jun 28, 2022 0.4221 0.4479 0.4071 0.4155 113,545 -0.02(-4.53%)
Jun 27, 2022 0.4500 0.4600 0.4351 0.4352 111,510 +0.01(+1.21%)
Jun 24, 2022 0.4480 0.4493 0.4241 0.4300 198,826 +0.01(+2.38%)
Jun 23, 2022 0.4215 0.4370 0.4130 0.4200 43,043 -0.00(-0.94%)
Jun 22, 2022 0.4100 0.4319 0.4070 0.4240 130,435 +0.01(+2.42%)
Jun 21, 2022 0.4500 0.4500 0.3887 0.4140 303,268 +0.04(+9.96%)
Jun 17, 2022 0.4200 0.4680 0.3651 0.3765 488,733 -0.04(-9.01%)
Jun 16, 2022 0.4380 0.4865 0.4013 0.4138 273,462 -0.02(-4.96%)
Jun 15, 2022 0.4100 0.5100 0.3865 0.4354 232,455 +0.03(+7.48%)
Jun 14, 2022 0.4439 0.4500 0.4012 0.4051 206,845 -0.04(-9.07%)
Jun 13, 2022 0.5100 0.5113 0.4302 0.4455 282,563 -0.04(-8.07%)
Jun 10, 2022 0.5000 0.5149 0.4600 0.4846 136,211 -0.02(-4.51%)
Jun 09, 2022 0.4900 0.5085 0.4480 0.5075 171,275 +0.03(+6.22%)
Jun 08, 2022 0.4800 0.5000 0.4530 0.4778 255,878 +0.04(+8.49%)
Jun 07, 2022 0.4926 0.5163 0.4400 0.4404 422,230 -0.06(-11.90%)
Jun 06, 2022 0.5175 0.5300 0.4820 0.4999 185,187 -0.01(-1.98%)
Jun 03, 2022 0.5000 0.5200 0.4850 0.5100 76,757 +0.01(+2.00%)
Jun 02, 2022 0.5100 0.5300 0.4900 0.5000 125,629 +0.01(+2.59%)
Jun 01, 2022 0.5100 0.5400 0.4850 0.4874 170,357 -0.01(-2.50%)
May 31, 2022 0.4800 0.5500 0.4702 0.4999 392,928 +0.02(+4.80%)
May 27, 2022 0.4700 0.4900 0.4499 0.4770 200,941 +0.03(+5.98%)
May 26, 2022 0.4700 0.4950 0.4301 0.4501 302,475 +0.01(+2.90%)
May 25, 2022 0.4162 0.4886 0.4130 0.4374 154,465 +0.02(+5.07%)
May 24, 2022 0.4512 0.4700 0.4031 0.4163 158,437 -0.04(-9.62%)
May 23, 2022 0.4550 0.5100 0.4422 0.4606 272,225 +0.02(+5.30%)
May 20, 2022 0.4250 0.4790 0.4200 0.4374 353,799 +0.01(+2.03%)
May 19, 2022 0.4050 0.4400 0.4000 0.4287 437,224 +0.01(+2.68%)
May 18, 2022 0.4180 0.4300 0.4012 0.4175 173,197 -0.01(-1.74%)
May 17, 2022 0.4400 0.4500 0.4100 0.4249 418,370 -0.01(-1.21%)
May 16, 2022 0.4401 0.4650 0.4200 0.4301 472,712 +0.00(+0.02%)
May 13, 2022 0.3900 0.4500 0.3698 0.4300 768,016 +0.05(+14.64%)
May 12, 2022 0.3600 0.3875 0.3422 0.3751 1,056,830 -0.03(-6.25%)
May 11, 2022 0.4500 0.4800 0.4000 0.4001 1,128,873 -0.06(-13.94%)
May 10, 2022 0.5801 0.6300 0.4620 0.4649 4,373,720 -0.20(-30.33%)
May 09, 2022 0.8400 0.8888 0.6300 0.6673 63,544,716 +0.17(+34.35%)
May 06, 2022 0.5600 0.5616 0.4902 0.4967 86,356 -0.05(-9.72%)
May 05, 2022 0.5915 0.5915 0.5450 0.5502 94,993 -0.05(-8.30%)
May 04, 2022 0.5700 0.6400 0.5251 0.6000 188,895 +0.04(+7.16%)
May 03, 2022 0.4900 0.5599 0.4900 0.5599 210,074 +0.09(+19.10%)
May 02, 2022 0.4500 0.4800 0.4228 0.4701 224,705 +0.03(+6.84%)
Apr 29, 2022 0.4677 0.4900 0.4244 0.4400 86,455 -0.03(-5.96%)
Apr 28, 2022 0.4600 0.4680 0.4300 0.4679 129,841 +0.02(+4.68%)
Apr 27, 2022 0.4200 0.4310 0.4200 0.4470 260,058 +0.05(+11.47%)
Apr 26, 2022 0.5238 0.5400 0.3932 0.4010 456,384 -0.14(-25.74%)
Apr 25, 2022 0.5521 0.6114 0.5300 0.5400 200,761 -0.03(-5.10%)
Apr 22, 2022 0.5900 0.6130 0.5500 0.5690 135,292 -0.03(-5.64%)
Apr 21, 2022 0.6163 0.6300 0.5800 0.6030 406,657 -0.00(-0.33%)
Apr 20, 2022 0.6100 0.6100 0.6001 0.6050 140,191 -0.01(-0.84%)
Apr 19, 2022 0.6461 0.6556 0.6006 0.6101 227,567 +0.00(+0.68%)
Apr 18, 2022 0.6535 0.6700 0.6007 0.6060 222,768 -0.07(-10.12%)
Apr 14, 2022 0.6600 0.6742 0.6201 0.6742 174,228 +0.01(+2.01%)
Apr 13, 2022 0.6600 0.6750 0.6500 0.6609 93,707 -0.00(-0.59%)
Apr 12, 2022 0.6700 0.6850 0.6500 0.6648 193,005 -0.01(-1.17%)
Apr 11, 2022 0.6800 0.7000 0.6600 0.6727 134,988 -0.01(-1.09%)
Apr 08, 2022 0.7000 0.7400 0.6801 0.6801 91,147 -0.02(-2.37%)
Apr 07, 2022 0.7011 0.7349 0.6901 0.6966 45,773 +0.00(+0.52%)
Apr 06, 2022 0.7200 0.7400 0.6900 0.6930 67,371 -0.03(-3.75%)
Apr 05, 2022 0.7300 0.7480 0.7200 0.7200 153,451 -0.02(-2.44%)
Apr 04, 2022 0.7200 0.7443 0.6800 0.7380 209,987 +0.02(+3.20%)
Apr 01, 2022 0.6900 0.7200 0.6801 0.7151 205,756 +0.03(+5.15%)
Mar 31, 2022 0.7000 0.7099 0.6800 0.6801 195,602 -0.02(-2.83%)
Mar 30, 2022 0.7485 0.7485 0.6900 0.6999 135,161 +0.00(+0.63%)
Mar 29, 2022 0.7000 0.7100 0.6800 0.6955 93,197 +0.01(+1.00%)
Mar 28, 2022 0.7201 0.7300 0.6700 0.6886 137,872 -0.02(-2.27%)
Mar 25, 2022 0.7300 0.7300 0.7000 0.7046 51,040 -0.01(-1.45%)
Mar 24, 2022 0.7489 0.7489 0.7103 0.7150 123,259 +0.01(+0.90%)
Mar 23, 2022 0.7300 0.7300 0.7001 0.7086 101,525 -0.00(-0.20%)
Mar 22, 2022 0.7100 0.7400 0.7050 0.7100 245,558 +0.00(+0.10%)
Mar 21, 2022 0.7200 0.7200 0.6810 0.7093 124,084 +0.02(+2.78%)
Mar 18, 2022 0.7035 0.7233 0.6700 0.6901 306,549 +0.00(+0.00%)
Mar 17, 2022 0.7500 0.7599 0.6901 0.6901 162,704 -0.02(-2.80%)
Mar 16, 2022 0.7000 0.7600 0.7004 0.7100 136,555 +0.01(+1.72%)
Mar 15, 2022 0.6900 0.7300 0.6819 0.6980 115,941 -0.00(-0.29%)
Mar 14, 2022 0.7600 0.7600 0.6739 0.7000 153,863 -0.06(-8.15%)
Mar 11, 2022 0.7900 0.7900 0.7091 0.7621 119,282 -0.02(-2.59%)
Mar 10, 2022 0.8000 0.8000 0.7787 0.7824 125,266 -0.01(-1.79%)
Mar 09, 2022 0.7348 0.7969 0.7300 0.7967 259,778 +0.08(+10.42%)
Mar 08, 2022 0.6900 0.7500 0.6801 0.7215 300,326 +0.05(+6.73%)
Mar 07, 2022 0.6510 0.6995 0.6500 0.6760 329,922 +0.02(+3.55%)
Mar 04, 2022 0.6900 0.6900 0.6500 0.6528 201,913 -0.02(-2.94%)
Mar 03, 2022 0.7200 0.7200 0.6650 0.6726 208,116 -0.04(-6.19%)
Mar 02, 2022 0.7110 0.7192 0.6901 0.7170 126,865 +0.02(+2.43%)
Mar 01, 2022 0.7000 0.7000 0.6900 0.7000 134,338 +0.04(+6.06%)
Feb 28, 2022 0.7300 0.7500 0.6500 0.6600 544,376 -0.06(-8.35%)
Feb 25, 2022 0.6600 0.7290 0.6740 0.7201 352,932 +0.05(+7.48%)
Feb 24, 2022 0.6300 0.6773 0.6100 0.6700 192,144 -0.01(-1.08%)
Feb 23, 2022 0.6820 0.7000 0.6700 0.6773 113,708 -0.00(-0.63%)
Feb 22, 2022 0.6900 0.7099 0.6700 0.6816 135,634 -0.00(-0.66%)
Feb 18, 2022 0.6861 0 -0.01(-1.99%)
Feb 17, 2022 0.7900 0.7898 0.6621 0.7000 294,797 -0.06(-7.28%)
Feb 16, 2022 0.7500 0.7999 0.7200 0.7550 329,371 +0.02(+2.03%)
Feb 15, 2022 0.6800 0.7440 0.6500 0.7400 686,772 +0.09(+13.85%)
Feb 14, 2022 0.6700 0.6899 0.6400 0.6500 273,413 -0.02(-3.20%)
Feb 11, 2022 0.6600 0.6715 0.6435 0.6715 301,200 +0.02(+3.31%)
Feb 10, 2022 0.6700 0.6798 0.6430 0.6500 377,732 -0.02(-2.42%)
Feb 09, 2022 0.6800 0.7000 0.6600 0.6661 544,547 +0.00(+0.39%)
Feb 08, 2022 0.6800 0.6800 0.6400 0.6635 974,613 -0.01(-1.85%)
Feb 07, 2022 0.6650 0.6801 0.6178 0.6760 1,611,868 +0.07(+11.62%)
Feb 04, 2022 0.6900 0.6900 0.6050 0.6056 1,287,517 -0.04(-6.85%)
Feb 03, 2022 0.6600 0.6501 1,388,340 -0.03(-4.04%)
Feb 02, 2022 1.010 1.008 0.6350 0.6775 5,177,448 -0.82(-54.83%)
Feb 01, 2022 1.530 1.600 1.480 1.500 87,259 +0.00(+0.00%)
Jan 31, 2022 1.530 1.500 143,065 +0.02(+1.35%)
Jan 28, 2022 1.400 1.750 1.360 1.480 133,060 +0.07(+4.96%)
Jan 27, 2022 1.500 1.510 1.370 1.410 83,282 -0.08(-5.37%)
Jan 26, 2022 1.570 1.590 1.470 1.490 90,769 -0.05(-3.25%)
Jan 25, 2022 1.540 1.560 1.510 1.540 52,925 -0.03(-1.91%)
Jan 24, 2022 1.700 1.700 1.454 1.570 166,003 -0.13(-7.65%)
Jan 21, 2022 1.780 1.780 1.690 1.700 59,341 -0.06(-3.41%)
Jan 20, 2022 1.850 1.860 1.760 1.760 59,243 -0.09(-4.86%)
Jan 19, 2022 2.010 2.014 1.800 1.850 68,138 -0.14(-7.04%)
Jan 18, 2022 2.000 2.050 1.960 1.990 69,093 +0.04(+2.05%)
Jan 14, 2022 1.950 0 -0.02(-1.02%)
Jan 13, 2022 2.050 2.099 1.910 1.970 79,973 -0.09(-4.37%)
Jan 12, 2022 2.100 2.165 2.010 2.060 49,962 -0.01(-0.48%)
Jan 11, 2022 2.080 2.220 2.020 2.070 38,415 -0.05(-2.36%)
Jan 10, 2022 2.150 2.174 1.950 2.120 86,012 -0.05(-2.30%)
Jan 07, 2022 2.230 2.289 2.150 2.170 48,122 -0.07(-3.13%)
Jan 06, 2022 2.250 2.310 2.190 2.240 66,246 -0.01(-0.44%)
Jan 05, 2022 2.450 2.470 2.220 2.250 36,537 -0.18(-7.41%)
Jan 04, 2022 2.480 2.540 2.370 2.430 61,869 -0.06(-2.41%)
Jan 03, 2022 2.320 2.500 2.310 2.490 59,500 +0.18(+7.79%)
Dec 31, 2021 2.240 2.382 2.240 2.310 91,225 +0.04(+1.76%)
Dec 30, 2021 2.200 2.320 2.156 2.270 95,806 +0.07(+3.18%)
Dec 29, 2021 2.260 2.260 2.150 2.200 99,712 -0.07(-3.08%)
Dec 28, 2021 2.330 2.350 2.220 2.270 144,040 -0.10(-4.22%)
Dec 27, 2021 2.490 2.570 2.330 2.370 286,985 -0.10(-4.05%)
Dec 23, 2021 2.410 2.490 2.375 2.470 177,673 +0.12(+5.11%)
Dec 22, 2021 2.400 2.420 2.310 2.350 87,919 -0.06(-2.49%)
Dec 21, 2021 2.390 2.489 2.370 2.410 73,699 -0.05(-2.03%)
Dec 20, 2021 2.470 2.540 2.410 2.460 73,206 -0.04(-1.60%)
Dec 17, 2021 2.430 2.650 2.430 2.500 90,809 +0.00(+0.00%)
Dec 16, 2021 2.450 2.642 2.450 2.500 107,665 +0.05(+2.04%)
Dec 15, 2021 2.870 2.876 2.390 2.450 722,367 -0.45(-15.52%)
Dec 14, 2021 3.030 3.094 2.870 2.900 48,927 -0.17(-5.54%)
Dec 13, 2021 2.970 3.150 2.900 3.070 59,617 +0.10(+3.37%)
Dec 10, 2021 3.150 3.169 2.935 2.970 25,844 -0.20(-6.31%)
Dec 09, 2021 3.200 3.210 3.150 3.170 27,848 -0.04(-1.25%)
Dec 08, 2021 3.260 3.310 3.150 3.210 39,075 -0.05(-1.53%)
Dec 07, 2021 3.080 3.400 3.080 3.260 118,642 +0.20(+6.71%)
Dec 06, 2021 3.020 3.080 2.880 3.055 199,709 +0.01(+0.16%)
Dec 03, 2021 3.040 3.100 2.760 3.050 182,524 +0.04(+1.33%)
Dec 02, 2021 2.800 3.030 2.750 3.010 136,321 +0.18(+6.36%)
Dec 01, 2021 3.030 3.070 2.810 2.830 82,477 -0.17(-5.67%)
Nov 30, 2021 2.920 3.080 2.900 3.000 75,217 +0.05(+1.69%)
Nov 29, 2021 2.960 3.123 2.920 2.950 109,194 +0.01(+0.34%)
Nov 26, 2021 3.060 3.140 2.930 2.940 41,102 -0.20(-6.37%)
Nov 24, 2021 3.050 3.190 3.029 3.140 50,685 +0.05(+1.62%)
Nov 23, 2021 3.190 3.300 3.070 3.090 106,670 -0.14(-4.33%)
Nov 22, 2021 3.030 3.440 3.030 3.230 159,268 +0.25(+8.39%)
Nov 19, 2021 2.950 3.060 2.930 2.980 83,367 +0.08(+2.76%)
Nov 18, 2021 3.530 3.530 2.880 2.900 210,039 -0.57(-16.43%)
Nov 17, 2021 3.550 3.630 3.424 3.470 73,457 -0.08(-2.25%)
Nov 16, 2021 3.540 3.770 3.530 3.550 105,652 +0.03(+0.85%)
Nov 15, 2021 3.600 3.727 3.510 3.520 55,124 -0.11(-3.03%)
Nov 12, 2021 3.610 3.690 3.580 3.630 28,262 +0.03(+0.83%)
Nov 11, 2021 3.650 3.650 3.600 3.600 54,566 -0.06(-1.64%)
Nov 10, 2021 3.790 3.660 3.660 48,435 -0.13(-3.43%)
Nov 09, 2021 3.800 3.900 3.750 3.790 65,227 -0.02(-0.52%)
Nov 08, 2021 3.790 3.900 3.750 3.810 52,672 +0.06(+1.60%)
Nov 05, 2021 3.850 3.947 3.750 3.750 78,894 -0.09(-2.34%)
Nov 04, 2021 3.990 4.090 3.800 3.840 53,960 -0.11(-2.78%)
Nov 03, 2021 3.990 4.020 3.860 3.950 28,380 -0.04(-1.00%)
Nov 02, 2021 3.840 4.038 3.822 3.990 56,624 +0.20(+5.28%)
Nov 01, 2021 3.660 3.851 3.710 3.790 76,114 +0.14(+3.84%)
Oct 29, 2021 3.670 3.684 3.600 3.650 51,115 -0.06(-1.62%)
Oct 28, 2021 3.650 3.770 3.610 3.710 29,350 +0.06(+1.64%)
Oct 27, 2021 3.830 3.890 3.600 3.650 89,026 -0.17(-4.45%)
Oct 26, 2021 3.830 3.820 45,588 +0.00(+0.00%)
Oct 25, 2021 3.880 3.990 3.750 3.820 123,303 -0.10(-2.68%)
Oct 22, 2021 3.880 4.049 3.860 3.925 57,937 +0.02(+0.64%)
Oct 21, 2021 4.250 4.250 3.880 3.900 189,749 -0.14(-3.47%)
Oct 20, 2021 4.070 4.200 4.000 4.040 54,502 -0.03(-0.74%)
Oct 19, 2021 4.100 4.250 3.970 4.070 123,762 +0.03(+0.74%)
Oct 18, 2021 4.050 4.092 3.880 4.040 94,323 +0.04(+1.00%)
Oct 15, 2021 3.950 4.150 3.891 4.000 107,261 +0.05(+1.27%)
Oct 14, 2021 3.920 4.040 3.920 3.950 58,884 +0.02(+0.51%)
Oct 13, 2021 4.300 4.300 3.870 3.930 57,158 -0.39(-9.03%)
Oct 12, 2021 4.000 4.370 3.910 4.320 98,081 +0.25(+6.27%)
Oct 11, 2021 3.930 4.090 3.830 4.065 85,325 +0.12(+2.91%)
Oct 08, 2021 4.360 4.500 3.860 3.950 144,714 -0.38(-8.78%)
Oct 07, 2021 4.480 4.530 4.320 4.330 68,603 -0.05(-1.14%)
Oct 06, 2021 4.280 4.390 4.250 4.380 37,973 +0.05(+1.15%)
Oct 05, 2021 4.380 4.439 4.290 4.330 53,816 -0.11(-2.48%)
Oct 04, 2021 4.530 4.540 4.350 4.440 40,687 -0.09(-1.99%)
Oct 01, 2021 4.610 4.689 4.450 4.530 42,002 -0.05(-1.09%)
Sep 30, 2021 4.580 4.750 4.531 4.580 43,894 +0.03(+0.66%)
Sep 29, 2021 4.580 4.673 4.530 4.550 73,952 +0.01(+0.22%)
Sep 28, 2021 4.790 4.908 4.507 4.540 50,312 -0.25(-5.22%)
Sep 27, 2021 4.870 5.050 4.750 4.790 97,710 -0.30(-5.89%)
Sep 24, 2021 4.490 5.150 4.490 5.090 210,465 +0.56(+12.36%)
Sep 23, 2021 4.420 4.600 4.400 4.530 54,915 +0.11(+2.49%)
Sep 22, 2021 4.480 4.480 4.390 4.420 34,112 -0.06(-1.34%)
Sep 21, 2021 4.450 4.520 4.370 4.480 28,072 +0.05(+1.13%)
Sep 20, 2021 4.550 4.580 4.325 4.430 49,136 -0.22(-4.73%)
Sep 17, 2021 4.550 4.700 4.530 4.650 61,960 +0.05(+1.09%)
Sep 16, 2021 4.500 4.610 4.250 4.600 65,014 +0.07(+1.55%)
Sep 15, 2021 4.660 4.840 4.450 4.530 172,301 -0.10(-2.16%)
Sep 14, 2021 4.770 4.800 4.600 4.630 27,614 -0.06(-1.28%)
Sep 13, 2021 4.690 4.900 4.570 4.690 50,415 +0.02(+0.43%)
Sep 10, 2021 4.720 4.830 4.601 4.670 66,770 -0.05(-1.06%)
Sep 09, 2021 4.610 4.880 4.600 4.720 47,682 +0.09(+1.94%)
Sep 08, 2021 4.830 4.850 4.550 4.630 70,180 -0.19(-3.94%)
Sep 07, 2021 4.780 5.000 4.770 4.820 205,794 +0.05(+1.05%)
Sep 03, 2021 4.950 4.950 4.680 4.770 70,425 -0.16(-3.25%)
Sep 02, 2021 4.950 5.100 4.870 4.930 104,277 +0.01(+0.20%)
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.