Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (OP: NWVCF )

0.1847 +0.0037 (+2.04%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 30, 2020 0.6860 0.6887 0.6206 0.6373 96,300 +0.04(+6.18%)
Apr 29, 2020 0.5635 0.6493 0.5619 0.6002 71,722 +0.04(+7.18%)
Apr 28, 2020 0.5850 0.5850 0.5566 0.5600 42,022 +0.00(+0.27%)
Apr 27, 2020 0.5290 0.5880 0.5183 0.5585 61,160 +0.05(+8.91%)
Apr 24, 2020 0.4950 0.5205 0.4950 0.5128 30,900 -0.01(-1.38%)
Apr 23, 2020 0.5100 0.5495 0.5000 0.5200 26,679 +0.01(+1.96%)
Apr 22, 2020 0.4790 0.5330 0.4777 0.5100 63,339 +0.02(+4.08%)
Apr 21, 2020 0.5300 0.5300 0.4900 0.4900 87,931 -0.04(-6.84%)
Apr 20, 2020 0.5650 0.5650 0.5000 0.5260 101,579 -0.02(-4.50%)
Apr 17, 2020 0.5415 0.5797 0.5090 0.5508 115,300 +0.01(+1.70%)
Apr 16, 2020 0.5500 0.5500 0.5059 0.5416 26,257 +0.01(+2.19%)
Apr 15, 2020 0.5210 0.5835 0.5125 0.5300 66,727 -0.03(-5.03%)
Apr 14, 2020 0.5779 0.5889 0.5555 0.5581 61,456 -0.02(-3.94%)
Apr 13, 2020 0.5800 0.6039 0.5700 0.5810 83,428 +0.00(+0.17%)
Apr 09, 2020 0.5701 0.6069 0.5600 0.5800 82,400 +0.01(+2.55%)
Apr 08, 2020 0.5430 0.5951 0.5430 0.5656 53,835 -0.03(-5.47%)
Apr 07, 2020 0.6360 0.6360 0.5300 0.5983 59,111 +0.08(+15.06%)
Apr 06, 2020 0.5650 0.5890 0.5200 0.5200 143,893 -0.01(-1.89%)
Apr 03, 2020 0.5190 0.5714 0.5190 0.5300 39,000 -0.01(-1.85%)
Apr 02, 2020 0.6040 0.6040 0.5360 0.5400 41,452 -0.00(-0.33%)
Apr 01, 2020 0.5260 0.5625 0.4720 0.5418 53,153 -0.00(-0.29%)
Mar 31, 2020 0.4750 0.5499 0.4750 0.5434 50,656 +0.04(+7.63%)
Mar 30, 2020 0.5255 0.5416 0.4970 0.5049 64,794 -0.02(-2.94%)
Mar 27, 2020 0.5500 0.5500 0.5000 0.5202 70,700 -0.01(-1.77%)
Mar 26, 2020 0.5000 0.5300 0.4800 0.5296 173,664 +0.03(+5.92%)
Mar 25, 2020 0.4710 0.5108 0.4511 0.5000 73,483 +0.07(+16.28%)
Mar 24, 2020 0.4461 0.4554 0.4186 0.4300 66,995 +0.02(+4.85%)
Mar 23, 2020 0.4940 0.4940 0.4028 0.4101 45,833 -0.02(-5.35%)
Mar 20, 2020 0.3990 0.4490 0.3990 0.4333 86,100 +0.01(+3.09%)
Mar 19, 2020 0.4142 0.4339 0.4030 0.4203 96,046 +0.02(+4.32%)
Mar 18, 2020 0.3996 0.4313 0.3960 0.4029 74,257 -0.01(-1.59%)
Mar 17, 2020 0.4413 0.4509 0.3996 0.4094 141,034 -0.05(-10.02%)
Mar 16, 2020 0.5620 0.5620 0.4380 0.4550 115,123 -0.05(-9.25%)
Mar 13, 2020 0.4990 0.5499 0.4963 0.5014 185,900 -0.01(-2.83%)
Mar 12, 2020 0.5500 0.5859 0.4770 0.5160 159,458 -0.07(-12.69%)
Mar 11, 2020 0.6708 0.6878 0.5688 0.5910 140,620 -0.08(-11.66%)
Mar 10, 2020 0.7200 0.7201 0.6240 0.6690 85,102 +0.01(+1.12%)
Mar 09, 2020 0.7518 0.7599 0.6616 0.6616 110,391 -0.13(-16.01%)
Mar 06, 2020 0.7200 0.7900 0.7200 0.7877 106,700 +0.05(+7.37%)
Mar 05, 2020 0.7810 0.7810 0.7300 0.7336 64,331 -0.03(-3.60%)
Mar 04, 2020 0.7968 0.7968 0.7610 0.7610 74,930 -0.00(-0.52%)
Mar 03, 2020 0.8520 0.8520 0.7576 0.7650 62,874 -0.04(-4.38%)
Mar 02, 2020 0.9200 0.9200 0.7420 0.8000 97,138 +0.07(+9.59%)
Feb 28, 2020 0.8735 0.9800 0.7200 0.7300 128,100 -0.03(-3.95%)
Feb 27, 2020 0.8650 0.8979 0.7500 0.7600 128,779 -0.09(-10.59%)
Feb 26, 2020 0.9900 0.9900 0.7500 0.8500 348,741 -0.15(-14.71%)
Feb 25, 2020 1.010 1.130 0.9900 0.9966 188,174 +0.01(+0.67%)
Feb 24, 2020 1.110 1.110 0.9800 0.9900 161,348 -0.11(-10.00%)
Feb 21, 2020 1.100 1.150 1.100 1.100 142,000 -0.00(-0.09%)
Feb 20, 2020 1.050 1.108 1.010 1.101 226,719 +0.04(+3.87%)
Feb 19, 2020 1.070 1.107 1.060 1.060 83,987 -0.04(-4.07%)
Feb 18, 2020 1.080 1.160 1.080 1.105 104,851 -0.01(-0.94%)
Feb 14, 2020 1.130 1.130 1.080 1.115 69,400 +0.01(+0.56%)
Feb 13, 2020 1.080 1.129 1.080 1.109 28,783 +0.00(+0.39%)
Feb 12, 2020 1.110 1.121 1.100 1.105 27,194 +0.01(+0.91%)
Feb 11, 2020 1.120 1.120 1.070 1.095 30,713 +0.00(+0.46%)
Feb 10, 2020 1.090 1.101 1.060 1.090 43,190 +0.01(+0.93%)
Feb 07, 2020 1.130 1.137 1.070 1.080 80,700 -0.05(-4.85%)
Feb 06, 2020 1.090 1.135 1.080 1.135 32,880 +0.04(+4.13%)
Feb 05, 2020 1.120 1.155 1.080 1.090 44,636 -0.00(-0.41%)
Feb 04, 2020 1.091 1.110 1.082 1.095 82,655 +0.01(+1.07%)
Feb 03, 2020 1.140 1.150 1.083 1.083 89,104 -0.02(-1.55%)
Jan 31, 2020 1.120 1.130 1.091 1.100 49,300 -0.02(-1.79%)
Jan 30, 2020 1.130 1.149 1.120 1.120 22,595 -0.02(-1.75%)
Jan 29, 2020 1.150 1.180 1.140 1.140 108,064 -0.04(-2.98%)
Jan 28, 2020 1.181 1.250 1.150 1.175 58,976 -0.01(-1.26%)
Jan 27, 2020 1.210 1.230 1.180 1.190 124,995 -0.04(-3.25%)
Jan 24, 2020 1.300 1.300 1.220 1.230 97,800 -0.02(-1.20%)
Jan 23, 2020 1.211 1.256 1.200 1.245 225,870 +0.01(+0.81%)
Jan 22, 2020 1.210 1.260 1.170 1.235 223,945 +0.04(+2.92%)
Jan 21, 2020 1.210 1.225 1.190 1.200 39,617 -0.02(-1.23%)
Jan 17, 2020 1.270 1.280 1.179 1.215 102,100 -0.00(-0.41%)
Jan 16, 2020 1.300 1.300 1.220 1.220 46,817 -0.04(-3.17%)
Jan 15, 2020 1.290 1.290 1.200 1.260 63,448 +0.05(+4.13%)
Jan 14, 2020 1.270 1.320 1.210 1.210 35,351 -0.07(-5.45%)
Jan 13, 2020 1.270 1.320 1.270 1.280 39,474 -0.03(-2.31%)
Jan 10, 2020 1.320 1.335 1.300 1.310 52,400 +0.01(+0.77%)
Jan 09, 2020 1.370 1.370 1.290 1.300 75,827 -0.01(-1.14%)
Jan 08, 2020 1.270 1.346 1.270 1.315 21,743 +0.01(+0.91%)
Jan 07, 2020 1.270 1.334 1.270 1.303 28,214 +0.01(+0.63%)
Jan 06, 2020 1.370 1.370 1.260 1.295 30,764 -0.03(-1.89%)
Jan 03, 2020 1.430 1.430 1.300 1.320 40,600 -0.07(-5.04%)
Jan 02, 2020 1.290 1.450 1.290 1.390 155,660 +0.10(+8.15%)
Dec 31, 2019 1.160 1.285 1.130 1.285 119,900 +0.16(+13.73%)
Dec 30, 2019 1.090 1.160 1.090 1.130 74,872 +0.01(+0.89%)
Dec 27, 2019 1.138 1.150 1.100 1.120 64,200 -0.02(-1.75%)
Dec 26, 2019 1.030 1.180 1.011 1.140 96,556 +0.02(+1.79%)
Dec 24, 2019 1.133 1.133 1.090 1.120 16,500 +0.00(+0.00%)
Dec 23, 2019 1.090 1.140 1.090 1.120 127,211 -0.01(-0.88%)
Dec 20, 2019 1.148 1.170 1.120 1.130 65,900 -0.01(-0.88%)
Dec 19, 2019 1.149 1.300 1.140 1.140 80,473 -0.02(-1.72%)
Dec 18, 2019 1.300 1.300 1.150 1.160 117,058 +0.00(+0.00%)
Dec 17, 2019 1.150 1.210 1.150 1.160 114,081 -0.03(-2.25%)
Dec 16, 2019 1.209 1.220 1.170 1.187 93,682 -0.00(-0.28%)
Dec 13, 2019 1.230 1.290 1.160 1.190 115,600 -0.04(-3.25%)
Dec 12, 2019 1.260 1.310 1.220 1.230 99,702 -0.08(-5.81%)
Dec 11, 2019 1.430 1.430 1.300 1.306 54,199 -0.08(-6.05%)
Dec 10, 2019 1.360 1.418 1.360 1.390 48,777 +0.00(+0.00%)
Dec 09, 2019 1.407 1.407 1.380 1.390 33,132 +0.00(+0.00%)
Dec 06, 2019 1.395 1.400 1.350 1.390 40,400 +0.01(+0.72%)
Dec 05, 2019 1.350 1.399 1.330 1.380 50,954 +0.02(+1.43%)
Dec 04, 2019 1.388 1.400 1.310 1.361 61,224 -0.00(-0.33%)
Dec 03, 2019 1.296 1.380 1.290 1.365 40,582 +0.04(+3.21%)
Dec 02, 2019 1.380 1.380 1.315 1.323 38,500 -0.05(-3.47%)
Nov 29, 2019 1.410 1.410 1.360 1.370 12,500 -0.02(-1.44%)
Nov 27, 2019 1.340 1.410 1.340 1.390 29,700 +0.00(+0.00%)
Nov 26, 2019 1.350 1.402 1.350 1.390 30,626 -0.01(-0.71%)
Nov 25, 2019 1.420 1.430 1.370 1.400 66,064 +0.05(+3.70%)
Nov 22, 2019 1.410 1.410 1.340 1.350 46,800 -0.05(-3.57%)
Nov 21, 2019 1.410 1.410 1.335 1.400 181,454 +0.05(+3.70%)
Nov 20, 2019 1.190 1.350 1.190 1.350 125,912 +0.14(+11.52%)
Nov 19, 2019 1.190 1.210 1.150 1.210 136,322 +0.01(+0.46%)
Nov 18, 2019 1.190 1.270 1.190 1.205 99,679 -0.04(-3.60%)
Nov 15, 2019 1.323 1.330 1.210 1.250 135,400 -0.07(-5.30%)
Nov 14, 2019 1.390 1.390 1.271 1.320 111,373 -0.02(-1.86%)
Nov 13, 2019 1.390 1.425 1.335 1.345 91,111 -0.05(-3.93%)
Nov 12, 2019 1.510 1.510 1.380 1.400 110,315 -0.06(-4.11%)
Nov 11, 2019 1.480 1.510 1.440 1.460 34,205 +0.03(+2.10%)
Nov 08, 2019 1.400 1.470 1.400 1.430 32,800 -0.01(-0.69%)
Nov 07, 2019 1.520 1.520 1.430 1.440 39,819 -0.02(-1.37%)
Nov 06, 2019 1.530 1.530 1.460 1.460 33,414 -0.08(-5.19%)
Nov 05, 2019 1.540 1.540 1.450 1.540 47,147 +0.05(+3.27%)
Nov 04, 2019 1.490 1.500 1.440 1.491 69,405 +0.05(+3.56%)
Nov 01, 2019 1.410 1.450 1.395 1.440 33,000 +0.02(+1.42%)
Oct 31, 2019 1.400 1.420 1.380 1.420 33,268 +0.02(+1.57%)
Oct 30, 2019 1.450 1.450 1.380 1.398 39,553 -0.01(-0.85%)
Oct 29, 2019 1.420 1.420 1.380 1.410 63,844 -0.01(-0.96%)
Oct 28, 2019 1.450 1.450 1.400 1.424 65,690 +0.02(+1.69%)
Oct 25, 2019 1.390 1.450 1.390 1.400 43,800 -0.04(-2.78%)
Oct 24, 2019 1.460 1.460 1.390 1.440 56,692 +0.03(+2.13%)
Oct 23, 2019 1.410 1.450 1.400 1.410 39,135 -0.03(-2.08%)
Oct 22, 2019 1.426 1.490 1.410 1.440 35,869 +0.02(+1.41%)
Oct 21, 2019 1.520 1.520 1.420 1.420 38,310 -0.08(-5.33%)
Oct 18, 2019 1.540 1.540 1.460 1.500 30,500 +0.00(+0.13%)
Oct 17, 2019 1.550 1.550 1.460 1.498 210,670 -0.02(-1.45%)
Oct 16, 2019 1.560 1.560 1.500 1.520 60,249 +0.00(+0.29%)
Oct 15, 2019 1.570 1.580 1.494 1.516 93,616 -0.02(-1.58%)
Oct 14, 2019 1.650 1.650 1.380 1.540 74,976 +0.07(+4.76%)
Oct 11, 2019 1.440 1.518 1.400 1.470 198,300 +0.09(+6.52%)
Oct 10, 2019 1.490 1.500 1.380 1.380 173,014 -0.08(-5.48%)
Oct 09, 2019 1.490 1.550 1.435 1.460 85,158 -0.05(-3.31%)
Oct 08, 2019 1.490 1.530 1.453 1.510 172,003 +0.05(+3.58%)
Oct 07, 2019 1.330 1.480 1.289 1.458 168,455 +0.18(+13.71%)
Oct 04, 2019 1.320 1.330 1.270 1.282 352,700 -0.04(-2.88%)
Oct 03, 2019 1.340 1.380 1.300 1.320 175,933 -0.02(-1.74%)
Oct 02, 2019 1.383 1.420 1.310 1.343 114,785 -0.04(-2.65%)
Oct 01, 2019 1.400 1.410 1.364 1.380 75,024 -0.03(-2.31%)
Sep 30, 2019 1.430 1.501 1.347 1.413 143,969 -0.09(-5.83%)
Sep 27, 2019 1.496 1.514 1.440 1.500 93,100 +0.02(+1.35%)
Sep 26, 2019 1.541 1.580 1.465 1.480 53,212 -0.05(-3.27%)
Sep 25, 2019 1.510 1.589 1.510 1.530 59,713 -0.05(-3.34%)
Sep 24, 2019 1.660 1.660 1.550 1.583 36,411 -0.02(-1.08%)
Sep 23, 2019 1.549 1.630 1.510 1.600 32,974 +0.04(+2.34%)
Sep 20, 2019 1.670 1.670 1.533 1.563 169,100 -0.10(-6.01%)
Sep 19, 2019 1.675 1.690 1.640 1.663 19,591 -0.01(-0.40%)
Sep 18, 2019 1.699 1.720 1.630 1.670 49,660 -0.04(-2.28%)
Sep 17, 2019 1.700 1.709 1.630 1.709 35,924 +0.06(+3.88%)
Sep 16, 2019 1.740 1.740 1.640 1.645 56,142 -0.04(-2.66%)
Sep 13, 2019 1.660 1.740 1.660 1.690 23,800 -0.02(-1.41%)
Sep 12, 2019 1.660 1.740 1.660 1.714 41,693 +0.04(+2.65%)
Sep 11, 2019 1.720 1.720 1.650 1.670 53,398 +0.00(+0.00%)
Sep 10, 2019 1.697 1.750 1.669 1.670 81,429 -0.03(-1.50%)
Sep 09, 2019 1.699 1.740 1.690 1.696 43,239 -0.02(-1.33%)
Sep 06, 2019 1.725 1.770 1.690 1.718 45,100 +0.01(+0.49%)
Sep 05, 2019 1.720 1.720 1.697 1.710 30,409 -0.01(-0.58%)
Sep 04, 2019 1.740 1.770 1.697 1.720 48,739 -0.00(-0.16%)
Sep 03, 2019 1.750 1.755 1.689 1.723 52,437 +0.01(+0.74%)
Aug 30, 2019 1.740 1.740 1.640 1.710 47,400 +0.07(+4.27%)
Aug 29, 2019 1.710 1.730 1.575 1.640 135,007 -0.07(-4.01%)
Aug 28, 2019 1.650 1.740 1.650 1.709 44,364 -0.01(-0.37%)
Aug 27, 2019 1.734 1.748 1.660 1.715 64,509 -0.00(-0.29%)
Aug 26, 2019 1.610 1.734 1.610 1.720 75,591 +0.05(+2.77%)
Aug 23, 2019 1.740 1.740 1.672 1.674 84,100 -0.04(-2.62%)
Aug 22, 2019 1.685 1.755 1.681 1.719 106,008 -0.01(-0.66%)
Aug 21, 2019 1.737 1.780 1.730 1.730 51,826 +0.00(+0.00%)
Aug 20, 2019 1.699 1.764 1.666 1.730 190,294 +0.05(+2.74%)
Aug 19, 2019 1.727 1.740 1.680 1.684 101,228 -0.02(-1.24%)
Aug 16, 2019 1.739 1.780 1.680 1.705 190,000 -0.02(-1.16%)
Aug 15, 2019 1.707 1.760 1.680 1.725 68,713 +0.03(+1.82%)
Aug 14, 2019 1.780 1.820 1.694 1.694 319,944 -0.09(-4.82%)
Aug 13, 2019 1.810 1.820 1.740 1.780 68,290 -0.03(-1.62%)
Aug 12, 2019 1.880 1.880 1.780 1.809 71,210 -0.04(-2.17%)
Aug 09, 2019 1.850 1.850 1.804 1.849 96,200 +0.02(+1.06%)
Aug 08, 2019 1.840 1.960 1.800 1.830 84,305 -0.01(-0.54%)
Aug 07, 2019 1.839 1.900 1.780 1.840 190,744 +0.01(+0.27%)
Aug 06, 2019 1.950 1.990 1.810 1.835 206,441 -0.15(-7.32%)
Aug 05, 2019 1.940 1.990 1.900 1.980 227,839 +0.08(+4.21%)
Aug 02, 2019 1.910 1.930 1.850 1.900 228,800 +0.01(+0.53%)
Aug 01, 2019 1.820 1.900 1.803 1.890 326,575 +0.06(+3.56%)
Jul 31, 2019 1.800 1.848 1.754 1.825 145,582 +0.09(+5.49%)
Jul 30, 2019 1.690 1.760 1.690 1.730 86,110 +0.01(+0.52%)
Jul 29, 2019 1.730 1.791 1.710 1.721 60,306 -0.07(-4.12%)
Jul 26, 2019 1.700 1.800 1.700 1.795 46,300 +0.02(+1.41%)
Jul 25, 2019 1.756 1.810 1.700 1.770 45,485 +0.02(+1.37%)
Jul 24, 2019 1.725 1.810 1.710 1.746 73,638 -0.00(-0.03%)
Jul 23, 2019 1.825 1.825 1.715 1.747 86,637 -0.09(-5.03%)
Jul 22, 2019 1.900 1.940 1.810 1.839 102,087 -0.06(-3.21%)
Jul 19, 2019 1.870 1.915 1.830 1.900 201,700 +0.04(+1.93%)
Jul 18, 2019 1.790 1.900 1.730 1.864 347,379 +0.10(+5.91%)
Jul 17, 2019 1.737 1.780 1.718 1.760 34,981 +0.01(+0.57%)
Jul 16, 2019 1.740 1.790 1.738 1.750 14,437 +0.02(+1.16%)
Jul 15, 2019 2.000 2.000 1.725 1.730 54,391 +0.00(+0.00%)
Jul 12, 2019 1.722 1.744 1.700 1.730 76,100 +0.00(+0.17%)
Jul 11, 2019 1.764 1.795 1.710 1.727 62,246 -0.02(-1.19%)
Jul 10, 2019 1.754 1.985 1.712 1.748 72,360 -0.01(-0.64%)
Jul 09, 2019 1.800 1.800 1.730 1.759 61,492 -0.04(-2.28%)
Jul 08, 2019 1.870 1.870 1.750 1.800 62,998 -0.04(-2.17%)
Jul 05, 2019 1.810 1.940 1.775 1.840 124,000 -0.08(-4.07%)
Jul 03, 2019 2.060 2.060 1.880 1.918 47,000 +0.02(+0.95%)
Jul 02, 2019 1.834 2.100 1.780 1.900 122,968 -0.02(-1.04%)
Jul 01, 2019 2.090 2.090 1.830 1.920 162,614 +0.09(+4.92%)
Jun 28, 2019 1.873 1.880 1.800 1.830 53,700 -0.01(-0.71%)
Jun 27, 2019 1.980 1.980 1.785 1.843 52,410 +0.08(+4.31%)
Jun 26, 2019 1.750 1.790 1.610 1.767 190,180 +0.04(+2.38%)
Jun 25, 2019 1.980 1.980 1.700 1.726 100,086 -0.09(-4.86%)
Jun 24, 2019 2.100 2.100 1.801 1.814 298,910 -0.06(-2.98%)
Jun 21, 2019 1.990 2.020 1.870 1.870 131,300 -0.16(-7.75%)
Jun 20, 2019 2.020 2.027 1.995 2.027 141,509 +0.03(+1.40%)
Jun 19, 2019 1.981 2.030 1.942 1.999 151,734 +0.03(+1.56%)
Jun 18, 2019 1.980 2.000 1.950 1.968 71,563 +0.02(+0.94%)
Jun 17, 2019 1.899 1.970 1.890 1.950 123,848 +0.01(+0.52%)
Jun 14, 2019 1.926 1.960 1.925 1.940 56,500 -0.02(-1.02%)
Jun 13, 2019 1.985 1.990 1.918 1.960 108,707 +0.00(+0.01%)
Jun 12, 2019 1.975 2.030 1.950 1.960 173,415 -0.02(-1.02%)
Jun 11, 2019 1.960 2.010 1.900 1.980 198,449 +0.02(+0.82%)
Jun 10, 2019 1.950 1.964 1.859 1.964 441,291 +0.11(+6.16%)
Jun 07, 2019 1.778 1.930 1.772 1.850 165,100 +0.09(+5.11%)
Jun 06, 2019 1.714 1.792 1.675 1.760 120,917 +0.03(+2.03%)
Jun 05, 2019 1.769 1.800 1.700 1.725 85,399 -0.04(-2.51%)
Jun 04, 2019 1.720 1.770 1.710 1.770 151,234 +0.06(+3.48%)
Jun 03, 2019 1.776 1.820 1.705 1.710 120,595 -0.05(-2.76%)
May 31, 2019 1.800 1.800 1.730 1.759 55,200 -0.02(-1.20%)
May 30, 2019 1.750 1.790 1.746 1.780 81,258 +0.03(+1.71%)
May 29, 2019 1.780 1.800 1.750 1.750 252,262 -0.01(-0.57%)
May 28, 2019 1.800 1.800 1.730 1.760 78,472 +0.00(+0.00%)
May 24, 2019 1.743 1.765 1.720 1.760 53,700 +0.01(+0.57%)
May 23, 2019 1.803 1.803 1.739 1.750 132,724 -0.05(-2.68%)
May 22, 2019 1.860 1.860 1.747 1.798 116,004 -0.00(-0.16%)
May 21, 2019 1.720 1.832 1.700 1.801 115,100 +0.07(+4.10%)
May 20, 2019 1.800 1.800 1.680 1.730 143,105 +0.03(+1.76%)
May 17, 2019 1.655 1.704 1.655 1.700 59,600 +0.02(+1.19%)
May 16, 2019 1.700 1.700 1.643 1.680 78,813 +0.08(+5.00%)
May 15, 2019 1.720 1.720 1.600 1.600 163,978 -0.08(-4.76%)
May 14, 2019 1.680 1.705 1.650 1.680 59,944 +0.01(+0.60%)
May 13, 2019 1.703 1.730 1.650 1.670 96,856 -0.04(-2.33%)
May 10, 2019 1.681 1.732 1.667 1.710 77,400 +0.06(+3.62%)
May 09, 2019 1.730 1.775 1.650 1.650 171,431 -0.11(-6.37%)
May 08, 2019 1.809 1.850 1.762 1.762 118,337 -0.07(-4.08%)
May 07, 2019 1.960 1.960 1.776 1.837 228,884 -0.02(-1.14%)
May 06, 2019 1.780 1.860 1.738 1.858 419,399 +0.07(+3.71%)
May 03, 2019 1.750 1.800 1.710 1.792 152,100 +0.06(+3.58%)
May 02, 2019 1.740 1.740 1.650 1.730 189,881 +0.01(+0.87%)
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.