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

Co-Diagnostics Inc (NQ: CODX )

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2021 15.37 15.73 13.63 13.76 1,386,900 -1.64(-10.65%)
Feb 25, 2021 16.34 17.02 15.16 15.40 1,153,629 -1.28(-7.67%)
Feb 24, 2021 16.17 16.87 15.52 16.68 1,772,253 +1.68(+11.20%)
Feb 23, 2021 14.52 15.01 13.61 15.00 2,007,818 -0.82(-5.18%)
Feb 22, 2021 16.61 16.74 15.52 15.82 1,680,287 -1.22(-7.16%)
Feb 19, 2021 16.00 17.12 15.34 17.04 1,649,300 +1.12(+7.04%)
Feb 18, 2021 17.06 17.11 15.80 15.92 1,192,221 -1.23(-7.17%)
Feb 17, 2021 18.13 18.15 16.89 17.15 1,175,975 -1.00(-5.51%)
Feb 16, 2021 17.01 18.45 16.32 18.15 1,648,196 +1.16(+6.83%)
Feb 12, 2021 16.31 17.59 15.90 16.99 1,219,300 +0.79(+4.88%)
Feb 11, 2021 17.61 17.80 15.91 16.20 2,100,977 -1.75(-9.75%)
Feb 10, 2021 20.36 20.43 17.00 17.95 3,494,450 -1.26(-6.56%)
Feb 09, 2021 17.73 20.69 17.46 19.21 5,170,506 +2.26(+13.33%)
Feb 08, 2021 15.85 16.99 15.50 16.95 1,989,942 +1.50(+9.71%)
Feb 05, 2021 15.96 16.05 14.80 15.45 1,324,800 -0.17(-1.09%)
Feb 04, 2021 14.71 16.18 14.36 15.62 2,484,961 +0.99(+6.77%)
Feb 03, 2021 13.91 14.65 13.80 14.63 1,292,983 +0.74(+5.33%)
Feb 02, 2021 14.95 15.10 13.25 13.89 2,071,034 -0.36(-2.53%)
Feb 01, 2021 12.94 15.08 12.64 14.25 3,790,548 +1.41(+10.98%)
Jan 29, 2021 12.94 13.25 12.47 12.84 1,287,600 +0.20(+1.58%)
Jan 28, 2021 13.08 13.69 12.38 12.64 1,505,528 -0.50(-3.81%)
Jan 27, 2021 12.40 13.73 12.15 13.14 2,644,404 +0.66(+5.29%)
Jan 26, 2021 12.14 12.69 12.03 12.48 1,577,079 +0.40(+3.31%)
Jan 25, 2021 11.68 12.47 11.24 12.08 2,341,822 +0.32(+2.72%)
Jan 22, 2021 11.89 12.04 11.56 11.76 721,200 -0.10(-0.84%)
Jan 21, 2021 11.83 11.98 11.46 11.86 1,002,757 -0.03(-0.25%)
Jan 20, 2021 11.90 12.11 11.41 11.89 1,246,306 +0.08(+0.68%)
Jan 19, 2021 11.00 12.02 10.82 11.81 2,708,049 +1.27(+12.05%)
Jan 15, 2021 10.40 11.18 10.36 10.54 2,086,100 +0.38(+3.74%)
Jan 14, 2021 10.13 10.48 10.08 10.16 1,059,961 +0.09(+0.89%)
Jan 13, 2021 10.13 10.23 9.710 10.07 1,397,369 -0.24(-2.33%)
Jan 12, 2021 10.42 10.42 9.900 10.31 1,487,623 -0.15(-1.43%)
Jan 11, 2021 11.00 11.00 10.11 10.46 1,589,262 -0.56(-5.08%)
Jan 08, 2021 10.86 11.19 10.71 11.02 1,677,700 +0.24(+2.23%)
Jan 07, 2021 10.73 11.17 10.60 10.78 1,356,959 +0.24(+2.28%)
Jan 06, 2021 10.48 10.95 10.10 10.54 1,725,362 +0.15(+1.44%)
Jan 05, 2021 9.790 10.64 9.790 10.39 1,075,396 +0.42(+4.21%)
Jan 04, 2021 9.300 10.01 9.100 9.970 988,963 +0.67(+7.20%)
Dec 31, 2020 9.300 9.300 9.300 908,455 -0.43(-4.42%)
Dec 30, 2020 9.860 9.930 9.600 9.730 908,455 -0.06(-0.61%)
Dec 29, 2020 10.03 10.10 9.010 9.790 2,584,670 -0.25(-2.49%)
Dec 28, 2020 10.84 10.85 10.00 10.04 1,766,201 -0.80(-7.38%)
Dec 24, 2020 10.86 11.18 10.72 10.84 509,000 -0.08(-0.73%)
Dec 23, 2020 11.31 11.31 10.85 10.92 919,311 -0.34(-3.02%)
Dec 22, 2020 11.53 12.03 11.02 11.26 1,457,357 -0.19(-1.66%)
Dec 21, 2020 11.30 11.60 11.21 11.45 1,416,750 +0.35(+3.15%)
Dec 18, 2020 10.95 11.37 10.85 11.10 1,416,600 +0.24(+2.21%)
Dec 17, 2020 10.68 11.26 10.68 10.86 1,166,826 +0.19(+1.78%)
Dec 16, 2020 10.97 11.05 10.63 10.67 881,223 -0.35(-3.18%)
Dec 15, 2020 10.44 11.28 10.38 11.02 1,366,010 +0.36(+3.38%)
Dec 14, 2020 10.10 11.10 10.05 10.66 2,300,858 +0.47(+4.61%)
Dec 11, 2020 10.40 10.55 9.920 10.19 907,900 -0.27(-2.58%)
Dec 10, 2020 10.18 10.54 10.03 10.46 1,015,742 +0.31(+3.05%)
Dec 09, 2020 10.32 10.41 10.00 10.15 1,707,579 -0.21(-2.03%)
Dec 08, 2020 10.76 10.79 10.31 10.36 1,135,174 -0.30(-2.81%)
Dec 07, 2020 11.07 11.22 10.65 10.66 1,208,380 -0.38(-3.44%)
Dec 04, 2020 10.87 11.21 10.79 11.04 1,119,500 +0.20(+1.85%)
Dec 03, 2020 10.90 11.04 10.65 10.84 1,228,111 -0.13(-1.19%)
Dec 02, 2020 10.80 11.30 10.62 10.97 1,106,698 -0.09(-0.81%)
Dec 01, 2020 11.66 11.70 10.84 11.06 2,010,716 -0.66(-5.63%)
Nov 30, 2020 11.81 11.90 11.13 11.72 1,465,955 -0.17(-1.43%)
Nov 27, 2020 12.15 12.17 11.60 11.89 1,506,200 -0.25(-2.06%)
Nov 25, 2020 10.50 13.80 10.24 12.14 10,890,100 +1.58(+14.96%)
Nov 24, 2020 10.42 10.76 9.800 10.56 3,333,249 +0.07(+0.67%)
Nov 23, 2020 11.00 11.07 10.25 10.49 2,738,606 -0.60(-5.41%)
Nov 20, 2020 11.00 11.49 10.93 11.09 2,008,600 +0.22(+2.02%)
Nov 19, 2020 11.50 11.62 10.80 10.87 3,024,389 -0.57(-4.98%)
Nov 18, 2020 11.58 11.98 11.32 11.44 2,264,843 -0.45(-3.78%)
Nov 17, 2020 11.87 12.12 11.11 11.89 5,427,076 -1.70(-12.51%)
Nov 16, 2020 13.80 14.73 13.22 13.59 4,811,882 -1.39(-9.28%)
Nov 13, 2020 15.75 16.96 14.80 14.98 4,626,800 -0.21(-1.38%)
Nov 12, 2020 14.00 15.55 13.18 15.19 3,440,122 +1.89(+14.21%)
Nov 11, 2020 12.02 13.61 12.02 13.30 2,107,079 +1.54(+13.10%)
Nov 10, 2020 11.30 12.39 11.10 11.76 1,632,826 +0.27(+2.35%)
Nov 09, 2020 12.85 13.20 10.66 11.49 4,140,087 -2.95(-20.43%)
Nov 06, 2020 14.34 14.50 14.06 14.44 636,200 -0.06(-0.41%)
Nov 05, 2020 14.61 14.73 13.96 14.50 907,885 +0.28(+1.97%)
Nov 04, 2020 14.00 14.56 13.91 14.22 693,924 +0.20(+1.43%)
Nov 03, 2020 13.53 14.15 13.35 14.02 913,199 +0.75(+5.65%)
Nov 02, 2020 13.50 13.75 12.92 13.27 1,017,947 -0.14(-1.04%)
Oct 30, 2020 13.82 13.95 12.88 13.41 1,237,600 -0.40(-2.90%)
Oct 29, 2020 13.60 14.20 13.16 13.81 933,095 +0.21(+1.54%)
Oct 28, 2020 13.89 14.05 13.30 13.60 1,080,920 -0.63(-4.43%)
Oct 27, 2020 13.61 14.38 13.10 14.23 1,814,249 +0.19(+1.35%)
Oct 26, 2020 12.56 15.06 12.55 14.04 9,239,408 +1.58(+12.68%)
Oct 23, 2020 12.20 12.51 11.86 12.46 1,041,200 +0.34(+2.81%)
Oct 22, 2020 12.63 12.66 11.90 12.12 1,124,029 -0.49(-3.89%)
Oct 21, 2020 13.18 13.39 12.53 12.61 802,358 -0.69(-5.19%)
Oct 20, 2020 13.64 13.73 13.01 13.30 814,300 -0.32(-2.35%)
Oct 19, 2020 13.98 14.20 13.58 13.62 677,117 -0.38(-2.71%)
Oct 16, 2020 14.18 14.18 13.81 14.00 576,800 -0.07(-0.50%)
Oct 15, 2020 13.84 14.24 13.65 14.07 560,019 -0.19(-1.33%)
Oct 14, 2020 14.65 14.70 14.18 14.26 768,456 -0.39(-2.66%)
Oct 13, 2020 14.23 14.85 13.95 14.65 1,033,205 +0.43(+3.02%)
Oct 12, 2020 14.45 14.46 13.78 14.22 759,238 -0.20(-1.39%)
Oct 09, 2020 14.32 14.58 14.16 14.42 709,100 +0.01(+0.07%)
Oct 08, 2020 14.75 14.90 14.07 14.41 1,368,997 -0.39(-2.64%)
Oct 07, 2020 14.55 14.86 14.41 14.80 874,197 +0.45(+3.14%)
Oct 06, 2020 14.83 15.39 14.27 14.35 2,196,216 -0.48(-3.24%)
Oct 05, 2020 13.75 14.89 13.45 14.83 2,170,649 +0.87(+6.23%)
Oct 02, 2020 13.96 14.98 13.11 13.96 6,451,400 +0.99(+7.63%)
Oct 01, 2020 13.50 13.73 12.86 12.97 1,209,921 -0.62(-4.56%)
Sep 30, 2020 13.76 14.03 13.42 13.59 1,080,588 -0.30(-2.16%)
Sep 29, 2020 13.99 14.43 13.81 13.89 939,464 -0.31(-2.18%)
Sep 28, 2020 14.18 14.47 13.20 14.20 2,044,563 -0.14(-0.98%)
Sep 25, 2020 13.92 14.48 13.54 14.34 1,483,600 +0.56(+4.06%)
Sep 24, 2020 14.26 14.89 13.66 13.78 2,737,140 +0.33(+2.45%)
Sep 23, 2020 14.91 14.97 13.40 13.45 2,146,133 -1.48(-9.91%)
Sep 22, 2020 15.30 15.54 14.61 14.93 2,083,026 -0.37(-2.42%)
Sep 21, 2020 14.57 15.44 14.30 15.30 2,122,715 +0.48(+3.24%)
Sep 18, 2020 14.15 14.99 14.07 14.82 2,389,100 +0.51(+3.56%)
Sep 17, 2020 13.44 14.93 13.22 14.31 3,358,681 +0.45(+3.25%)
Sep 16, 2020 12.26 14.04 12.26 13.86 5,225,267 +1.37(+10.97%)
Sep 15, 2020 12.78 13.00 12.33 12.49 1,774,091 -0.19(-1.50%)
Sep 14, 2020 13.64 13.70 11.82 12.68 6,384,618 -1.03(-7.51%)
Sep 11, 2020 11.75 14.17 11.75 13.71 21,443,600 +2.09(+17.99%)
Sep 10, 2020 10.02 12.72 10.02 11.62 8,669,162 +1.40(+13.70%)
Sep 09, 2020 10.81 11.10 9.560 10.22 5,156,930 -1.48(-12.65%)
Sep 08, 2020 8.900 11.89 8.200 11.70 20,330,488 +3.46(+41.99%)
Sep 04, 2020 9.120 9.290 8.070 8.240 2,784,200 -1.06(-11.40%)
Sep 03, 2020 9.410 9.780 8.970 9.300 2,395,951 -0.48(-4.91%)
Sep 02, 2020 10.36 10.36 9.320 9.780 2,719,868 -0.77(-7.30%)
Sep 01, 2020 10.99 11.15 10.01 10.55 2,485,303 -0.23(-2.13%)
Aug 31, 2020 11.41 11.52 10.58 10.78 2,191,833 -0.64(-5.60%)
Aug 28, 2020 11.18 11.63 10.52 11.42 2,258,300 +0.00(+0.00%)
Aug 27, 2020 11.49 11.99 10.86 11.42 4,949,940 -1.73(-13.16%)
Aug 26, 2020 13.04 13.59 12.76 13.15 1,836,030 +0.11(+0.84%)
Aug 25, 2020 12.76 13.54 12.36 13.04 2,453,146 +0.47(+3.74%)
Aug 24, 2020 14.52 14.58 12.02 12.57 5,360,812 -2.29(-15.41%)
Aug 21, 2020 14.30 15.04 14.08 14.86 2,672,600 +0.47(+3.27%)
Aug 20, 2020 14.83 15.34 14.02 14.39 3,716,966 -0.14(-0.96%)
Aug 19, 2020 15.49 15.70 14.40 14.53 2,822,854 -0.90(-5.83%)
Aug 18, 2020 15.55 16.13 14.92 15.43 3,977,386 -0.30(-1.91%)
Aug 17, 2020 16.51 17.60 15.24 15.73 5,833,339 -0.56(-3.44%)
Aug 14, 2020 17.53 17.70 15.73 16.29 9,872,200 -4.71(-22.43%)
Aug 13, 2020 21.00 22.15 20.61 21.00 5,318,026 +1.43(+7.31%)
Aug 12, 2020 23.33 23.58 19.14 19.57 4,825,669 -3.68(-15.83%)
Aug 11, 2020 24.65 25.10 23.08 23.25 2,253,666 -0.96(-3.97%)
Aug 10, 2020 26.33 26.49 24.06 24.21 2,005,149 -1.52(-5.91%)
Aug 07, 2020 26.52 27.58 25.23 25.73 1,922,900 -0.42(-1.61%)
Aug 06, 2020 27.82 28.19 25.14 26.15 2,440,601 -1.47(-5.32%)
Aug 05, 2020 28.03 28.99 27.30 27.62 2,020,817 -0.13(-0.47%)
Aug 04, 2020 29.57 29.99 27.52 27.75 5,523,968 -3.05(-9.90%)
Aug 03, 2020 26.33 30.99 25.53 30.80 14,426,465 +6.80(+28.33%)
Jul 31, 2020 22.38 24.88 22.38 24.00 5,747,700 +1.54(+6.86%)
Jul 30, 2020 21.75 22.69 21.52 22.46 1,589,192 +0.38(+1.72%)
Jul 29, 2020 21.62 22.28 21.42 22.08 1,382,988 +0.51(+2.36%)
Jul 28, 2020 22.14 23.37 21.52 21.57 2,299,150 -0.55(-2.49%)
Jul 27, 2020 21.75 22.41 21.07 22.12 1,626,036 +0.30(+1.37%)
Jul 24, 2020 22.17 22.97 21.20 21.82 3,209,100 -0.47(-2.11%)
Jul 23, 2020 21.05 23.79 20.73 22.29 7,375,181 +1.04(+4.89%)
Jul 22, 2020 21.58 22.12 20.58 21.25 4,002,521 -0.94(-4.24%)
Jul 21, 2020 19.10 22.76 18.46 22.19 11,966,559 +3.22(+16.97%)
Jul 20, 2020 18.58 19.09 17.85 18.97 1,694,965 +0.52(+2.82%)
Jul 17, 2020 18.95 19.30 18.35 18.45 2,003,700 -0.45(-2.38%)
Jul 16, 2020 17.75 19.45 17.71 18.90 3,270,747 +1.24(+7.02%)
Jul 15, 2020 17.95 18.29 17.32 17.66 1,276,437 -0.45(-2.48%)
Jul 14, 2020 17.55 18.49 17.08 18.11 2,160,250 +0.64(+3.66%)
Jul 13, 2020 18.08 18.70 17.45 17.47 1,910,052 -0.72(-3.96%)
Jul 10, 2020 17.96 18.27 17.25 18.19 1,227,700 +0.18(+1.00%)
Jul 09, 2020 18.82 19.00 17.56 18.01 2,181,850 -0.96(-5.06%)
Jul 08, 2020 18.02 19.20 17.91 18.97 2,210,261 +0.98(+5.45%)
Jul 07, 2020 18.00 18.59 17.84 17.99 1,975,806 -0.08(-0.44%)
Jul 06, 2020 19.10 19.22 18.00 18.07 2,330,362 -0.82(-4.34%)
Jul 02, 2020 19.57 20.56 18.75 18.89 3,845,900 -0.57(-2.93%)
Jul 01, 2020 19.34 19.98 18.40 19.46 2,800,478 +0.11(+0.57%)
Jun 30, 2020 17.36 19.85 17.20 19.35 5,195,846 +1.91(+10.95%)
Jun 29, 2020 17.93 18.08 17.01 17.44 1,799,660 -0.64(-3.54%)
Jun 26, 2020 18.36 18.89 17.25 18.08 6,144,300 -0.15(-0.82%)
Jun 25, 2020 18.50 19.55 18.06 18.23 3,709,057 +0.01(+0.05%)
Jun 24, 2020 18.38 19.70 17.55 18.22 6,774,721 -0.48(-2.57%)
Jun 23, 2020 16.17 18.88 16.17 18.70 5,751,791 +2.21(+13.40%)
Jun 22, 2020 17.17 17.40 16.03 16.49 1,761,182 -0.75(-4.35%)
Jun 19, 2020 15.95 17.80 15.82 17.24 3,213,600 +1.31(+8.22%)
Jun 18, 2020 16.15 16.57 15.78 15.93 1,970,557 -0.58(-3.51%)
Jun 17, 2020 16.47 16.86 16.22 16.51 1,302,310 -0.18(-1.08%)
Jun 16, 2020 17.05 17.21 15.76 16.69 2,421,085 -0.73(-4.19%)
Jun 15, 2020 15.40 17.88 15.40 17.42 3,962,366 +1.85(+11.88%)
Jun 12, 2020 15.58 15.90 15.18 15.57 1,070,200 +0.25(+1.63%)
Jun 11, 2020 15.28 16.10 15.01 15.32 1,921,277 -0.66(-4.13%)
Jun 10, 2020 16.07 16.55 15.61 15.98 1,818,420 -0.17(-1.05%)
Jun 09, 2020 16.04 16.63 15.75 16.15 1,552,196 +0.15(+0.94%)
Jun 08, 2020 15.29 16.00 14.50 16.00 2,785,604 +0.02(+0.13%)
Jun 05, 2020 16.42 16.45 15.12 15.98 2,412,800 -0.95(-5.61%)
Jun 04, 2020 16.50 16.95 15.85 16.93 2,502,630 +0.00(+0.00%)
Jun 03, 2020 17.27 17.45 16.75 16.93 2,236,524 -0.63(-3.59%)
Jun 02, 2020 17.94 18.10 17.45 17.56 1,603,633 -0.44(-2.44%)
Jun 01, 2020 17.70 18.37 17.35 18.00 1,674,422 +0.00(+0.00%)
May 29, 2020 17.10 18.00 17.05 18.00 2,007,000 +0.53(+3.03%)
May 28, 2020 17.46 18.20 17.25 17.47 1,504,412 -0.09(-0.51%)
May 27, 2020 17.54 17.72 15.88 17.56 3,680,306 -0.47(-2.61%)
May 26, 2020 18.89 19.06 17.89 18.03 2,865,415 -0.52(-2.80%)
May 22, 2020 17.66 18.80 17.58 18.55 2,741,000 +0.53(+2.94%)
May 21, 2020 18.25 18.58 17.25 18.02 3,902,130 -0.56(-3.01%)
May 20, 2020 19.83 19.84 18.10 18.58 5,103,495 -0.27(-1.43%)
May 19, 2020 17.90 19.47 17.81 18.85 8,308,234 +1.40(+8.02%)
May 18, 2020 17.70 19.40 17.20 17.45 8,739,295 +0.38(+2.23%)
May 15, 2020 19.52 21.20 15.80 17.07 21,118,900 -5.06(-22.86%)
May 14, 2020 26.72 29.72 18.35 22.13 52,459,152 -1.29(-5.51%)
May 13, 2020 17.56 23.50 17.41 23.42 23,797,002 +6.43(+37.85%)
May 12, 2020 17.61 17.72 16.20 16.99 5,673,902 -0.06(-0.35%)
May 11, 2020 16.05 17.40 15.80 17.05 10,300,973 +1.55(+10.00%)
May 08, 2020 14.74 15.65 14.62 15.50 6,554,500 +0.76(+5.16%)
May 07, 2020 14.20 14.97 13.87 14.74 3,519,456 +0.40(+2.79%)
May 06, 2020 14.00 14.60 14.00 14.34 2,868,230 +0.49(+3.54%)
May 05, 2020 14.54 14.74 13.65 13.85 4,955,131 -1.15(-7.67%)
May 04, 2020 14.33 15.60 14.30 15.00 15,402,103 +1.53(+11.36%)
May 01, 2020 12.31 14.09 11.86 13.47 16,707,400 +2.13(+18.78%)
Apr 30, 2020 11.99 12.36 11.20 11.34 5,333,995 -1.03(-8.33%)
Apr 29, 2020 13.16 13.28 12.18 12.37 5,134,479 -1.16(-8.57%)
Apr 28, 2020 14.17 14.48 12.70 13.53 4,573,468 -0.37(-2.66%)
Apr 27, 2020 14.98 15.76 13.72 13.90 11,851,216 -0.50(-3.47%)
Apr 24, 2020 13.85 14.48 13.71 14.40 6,765,100 +0.75(+5.49%)
Apr 23, 2020 13.20 14.49 13.01 13.65 7,391,101 +0.27(+2.02%)
Apr 22, 2020 13.71 13.99 13.19 13.38 3,520,376 -0.03(-0.22%)
Apr 21, 2020 14.34 14.84 12.56 13.41 6,516,140 -1.17(-8.02%)
Apr 20, 2020 14.50 15.69 14.22 14.58 15,324,581 +1.49(+11.38%)
Apr 17, 2020 13.26 15.00 12.51 13.09 20,252,800 -0.56(-4.10%)
Apr 16, 2020 10.20 13.75 10.00 13.65 32,003,652 +4.15(+43.68%)
Apr 15, 2020 9.580 9.990 9.400 9.500 2,465,049 -0.45(-4.52%)
Apr 14, 2020 10.18 10.58 9.550 9.950 5,115,748 +0.02(+0.20%)
Apr 13, 2020 8.800 10.15 8.550 9.930 5,461,151 +1.13(+12.84%)
Apr 09, 2020 8.600 9.130 8.527 8.800 2,514,600 +0.10(+1.15%)
Apr 08, 2020 9.200 9.380 8.540 8.700 2,744,123 -0.39(-4.29%)
Apr 07, 2020 9.870 9.910 9.010 9.090 5,229,809 -1.22(-11.83%)
Apr 06, 2020 10.55 11.20 9.550 10.31 17,031,332 +2.11(+25.73%)
Apr 03, 2020 8.140 8.450 8.060 8.200 3,352,800 -0.31(-3.64%)
Apr 02, 2020 8.000 8.930 7.650 8.510 6,297,100 +1.05(+14.08%)
Apr 01, 2020 7.420 7.490 6.810 7.460 3,046,489 -0.16(-2.10%)
Mar 31, 2020 7.800 7.990 7.500 7.620 2,899,025 -0.58(-7.07%)
Mar 30, 2020 8.660 8.760 8.080 8.200 2,840,755 -0.95(-10.38%)
Mar 27, 2020 9.150 9.700 8.880 9.150 2,831,600 -0.25(-2.66%)
Mar 26, 2020 9.270 9.500 8.830 9.400 4,113,868 +0.44(+4.91%)
Mar 25, 2020 7.830 9.390 7.510 8.960 7,707,934 +0.78(+9.54%)
Mar 24, 2020 8.850 8.990 8.000 8.180 4,367,031 -1.28(-13.53%)
Mar 23, 2020 9.990 9.990 9.000 9.460 4,372,634 -0.99(-9.47%)
Mar 20, 2020 11.00 11.67 10.05 10.45 4,389,300 -0.15(-1.42%)
Mar 19, 2020 11.77 12.40 10.51 10.60 6,297,317 -0.10(-0.93%)
Mar 18, 2020 11.29 12.24 9.510 10.70 8,787,837 +0.02(+0.19%)
Mar 17, 2020 13.00 13.00 10.25 10.68 18,003,878 +1.59(+17.49%)
Mar 16, 2020 9.790 9.860 8.320 9.090 6,418,787 -0.77(-7.81%)
Mar 13, 2020 11.76 13.77 9.700 9.860 17,008,200 -2.02(-17.00%)
Mar 12, 2020 15.90 16.10 11.11 11.88 26,330,892 -1.30(-9.86%)
Mar 11, 2020 8.300 14.50 7.750 13.18 56,661,424 +6.29(+91.29%)
Mar 10, 2020 8.910 9.400 5.570 6.890 14,213,339 -2.94(-29.91%)
Mar 09, 2020 13.41 13.50 9.530 9.830 8,542,835 -3.06(-23.74%)
Mar 06, 2020 14.23 14.45 12.11 12.89 10,316,900 -1.36(-9.54%)
Mar 05, 2020 14.63 15.50 13.56 14.25 22,865,256 +2.25(+18.75%)
Mar 04, 2020 13.30 14.85 11.30 12.00 11,560,538 -2.36(-16.43%)
Mar 03, 2020 14.39 16.98 13.65 14.36 16,224,366 -3.45(-19.37%)
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.