Nouveau Monde Graphite Inc (NMG) Exchange: NYSE

Data as of May 20, 2024

$2.08 ($0.01) 0.48%

Nouveau Monde Graphite Inc - Daily Information
Click for more stock information on Nouveau Monde Graphite Inc.
Daily Information Data
Date May 20, 2024
Open $2.07
Previous Close $2.08
High $2.09
Low $2.07
Adjusted Open $2.07
Previous Adjusted Close $2.08
Adjusted High $2.09
Adjusted Low $2.07

Key People Nouveau Monde Graphite Inc

Employee Position
Arne Hojriis Frandsen Chairman
Éric Desaulniers President, Chief Executive Officer & Director
Charles-Olivier Tarte Chief Financial Officer
Martin Brassard Director-Research & Development
Antoine Cloutier Chief Geologist
Nathalie Pilon Director
James D. Scarlett Director
Jürgen Wolfgang Köhler Director
Andrew Willis Director
Patrice Boulanger VP-Sales, Marketing & Business Development
Mathieu Belanger Controller
Philippe Legault Vice President-Human Resources
David Torralbo Secretary & Chief Legal Officer
Daniel Buron Lead Independent Director
Nathalie Jodoin Independent Director
Yannick Beaulieu Independent Director
Historical Stock Data for Nouveau Monde Graphite Inc (NMG)
Date Open High Low Close Adj.Close Volume
2024-05-20 $2.07 $2.09 $2.07 $2.08 $2.08 34,090
2024-05-17 $2.02 $2.09 $2.02 $2.07 $2.07 85,924
2024-05-16 $2.03 $2.08 $2.02 $2.02 $2.02 48,430
2024-05-15 $2.07 $2.09 $2.06 $2.07 $2.07 20,965
2024-05-14 $2.05 $2.09 $2.04 $2.08 $2.08 47,969
2024-05-13 $2.06 $2.09 $2.05 $2.08 $2.08 59,479
2024-05-10 $2.07 $2.08 $2.05 $2.05 $2.05 31,093
2024-05-09 $2.04 $2.08 $2.02 $2.06 $2.06 40,465
2024-05-08 $2.02 $2.05 $2.00 $2.01 $2.01 23,357
2024-05-07 $2.05 $2.09 $2.05 $2.05 $2.05 19,524
2024-05-06 $2.10 $2.10 $2.05 $2.07 $2.07 71,148
2024-05-03 $2.10 $2.10 $2.02 $2.05 $2.05 38,951
2024-05-02 $2.00 $2.06 $2.00 $2.04 $2.04 25,540
2024-05-01 $2.03 $2.05 $2.00 $2.02 $2.02 21,211
2024-04-30 $2.04 $2.04 $2.00 $2.02 $2.02 29,940
2024-04-29 $2.09 $2.12 $1.97 $2.05 $2.05 71,850
2024-04-26 $2.12 $2.19 $2.10 $2.11 $2.11 97,040
2024-04-25 $1.93 $2.16 $1.93 $2.07 $2.07 446,485
2024-04-24 $1.90 $1.98 $1.90 $1.96 $1.96 29,042
2024-04-23 $2.05 $2.05 $1.94 $1.95 $1.95 97,852
2024-04-22 $2.00 $2.03 $2.00 $2.00 $2.00 100,291
2024-04-19 $2.05 $2.06 $2.02 $2.02 $2.02 90,608
2024-04-18 $2.03 $2.07 $2.03 $2.05 $2.05 40,632
2024-04-17 $2.05 $2.08 $2.03 $2.05 $2.05 47,737
2024-04-16 $2.08 $2.09 $2.04 $2.05 $2.05 29,833
2024-04-15 $2.13 $2.15 $2.08 $2.08 $2.08 53,749
2024-04-12 $2.13 $2.27 $2.13 $2.19 $2.19 301,019
2024-04-11 $2.20 $2.22 $2.14 $2.15 $2.15 74,826
2024-04-10 $2.24 $2.25 $2.19 $2.25 $2.25 52,519
2024-04-09 $2.19 $2.27 $2.19 $2.25 $2.25 48,449
2024-04-08 $2.28 $2.29 $2.19 $2.19 $2.19 63,681
2024-04-05 $2.19 $2.27 $2.19 $2.23 $2.23 34,600
2024-04-04 $2.24 $2.29 $2.19 $2.19 $2.19 40,760
2024-04-03 $2.24 $2.32 $2.20 $2.25 $2.25 57,968
2024-04-02 $2.30 $2.30 $2.21 $2.26 $2.26 29,461
2024-04-01 $2.33 $2.33 $2.24 $2.26 $2.26 50,281
2024-03-28 $2.19 $2.34 $2.19 $2.29 $2.29 124,096
2024-03-27 $2.10 $2.17 $2.10 $2.17 $2.17 59,464
2024-03-26 $2.20 $2.23 $2.10 $2.12 $2.12 81,116
2024-03-25 $2.19 $2.23 $2.13 $2.18 $2.18 45,565
2024-03-22 $2.23 $2.25 $2.12 $2.20 $2.20 70,462
2024-03-21 $2.24 $2.27 $2.17 $2.21 $2.21 46,409
2024-03-20 $2.26 $2.29 $2.16 $2.22 $2.22 56,319
2024-03-19 $2.34 $2.34 $2.26 $2.30 $2.30 157,340
2024-03-18 $2.30 $2.32 $2.27 $2.32 $2.32 128,870
2024-03-15 $2.31 $2.37 $2.30 $2.33 $2.33 138,876
2024-03-14 $2.31 $2.41 $2.29 $2.34 $2.34 54,386
2024-03-13 $2.37 $2.39 $2.31 $2.35 $2.35 35,508
2024-03-12 $2.37 $2.41 $2.31 $2.37 $2.37 44,527
2024-03-11 $2.36 $2.42 $2.35 $2.39 $2.39 31,678
2024-03-08 $2.40 $2.43 $2.37 $2.39 $2.39 44,089
2024-03-07 $2.42 $2.47 $2.38 $2.44 $2.44 51,332
2024-03-06 $2.32 $2.45 $2.31 $2.44 $2.44 73,154
2024-03-05 $2.37 $2.40 $2.31 $2.34 $2.34 70,090
2024-03-04 $2.50 $2.52 $2.37 $2.38 $2.38 107,191
2024-03-01 $2.53 $2.60 $2.42 $2.49 $2.49 140,452
2024-02-29 $2.57 $2.60 $2.51 $2.53 $2.53 74,966
2024-02-28 $2.60 $2.61 $2.50 $2.55 $2.55 161,027
2024-02-27 $2.64 $2.67 $2.54 $2.56 $2.56 82,791
2024-02-26 $2.80 $2.82 $2.55 $2.68 $2.68 160,811
2024-02-23 $2.63 $2.80 $2.60 $2.78 $2.78 71,411
2024-02-22 $2.59 $2.66 $2.55 $2.62 $2.62 77,123
2024-02-21 $2.80 $2.86 $2.53 $2.64 $2.64 161,187
2024-02-20 $2.88 $3.04 $2.69 $2.83 $2.83 222,278
2024-02-16 $2.56 $3.07 $2.51 $2.91 $2.91 1,091,680
2024-02-15 $2.56 $2.74 $2.31 $2.53 $2.53 6,112,817
2024-02-14 $2.02 $2.10 $2.02 $2.08 $2.08 38,883
2024-02-13 $1.99 $2.08 $1.99 $2.05 $2.05 33,924
2024-02-12 $2.00 $2.10 $2.00 $2.07 $2.07 62,961
2024-02-09 $1.93 $2.06 $1.90 $2.03 $2.03 140,845
2024-02-08 $1.99 $1.99 $1.88 $1.92 $1.92 132,573
2024-02-07 $2.07 $2.09 $1.97 $2.03 $2.03 44,731
2024-02-06 $1.98 $2.06 $1.92 $2.02 $2.02 49,876
2024-02-05 $2.03 $2.04 $1.88 $1.90 $1.90 193,781
2024-02-02 $2.10 $2.10 $2.04 $2.06 $2.06 46,059
2024-02-01 $2.06 $2.18 $2.06 $2.09 $2.09 35,626
2024-01-31 $2.13 $2.20 $2.03 $2.05 $2.05 87,570
2024-01-30 $2.20 $2.20 $2.15 $2.15 $2.15 34,165
2024-01-29 $2.18 $2.20 $2.08 $2.19 $2.19 97,596
2024-01-26 $2.15 $2.15 $2.09 $2.13 $2.13 41,735
2024-01-25 $2.15 $2.17 $2.07 $2.11 $2.11 80,186
2024-01-24 $2.22 $2.22 $2.15 $2.15 $2.15 52,617
2024-01-23 $2.20 $2.25 $2.18 $2.20 $2.20 101,087
2024-01-22 $2.24 $2.25 $2.15 $2.21 $2.21 124,556
2024-01-19 $2.20 $2.20 $2.14 $2.19 $2.19 142,399
2024-01-18 $2.40 $2.43 $2.27 $2.29 $2.29 61,711
2024-01-17 $2.49 $2.49 $2.40 $2.41 $2.41 33,447
2024-01-16 $2.47 $2.55 $2.45 $2.51 $2.51 20,665
2024-01-12 $2.46 $2.50 $2.41 $2.46 $2.46 55,931
2024-01-11 $2.46 $2.50 $2.42 $2.46 $2.46 49,395
2024-01-10 $2.47 $2.49 $2.45 $2.48 $2.48 25,648
2024-01-09 $2.47 $2.59 $2.45 $2.52 $2.52 125,493
2024-01-08 $2.60 $2.60 $2.47 $2.52 $2.52 73,509
2024-01-05 $2.57 $2.58 $2.48 $2.56 $2.56 31,346
2024-01-04 $2.57 $2.58 $2.50 $2.53 $2.53 32,913
2024-01-03 $2.55 $2.60 $2.49 $2.52 $2.52 69,646
2024-01-02 $2.61 $2.70 $2.55 $2.58 $2.58 126,449
2023-12-29 $2.50 $2.61 $2.47 $2.61 $2.61 107,796
2023-12-28 $2.50 $2.61 $2.49 $2.51 $2.51 96,233
2023-12-27 $2.52 $2.61 $2.50 $2.56 $2.56 54,799
2023-12-26 $2.48 $2.62 $2.48 $2.58 $2.58 72,077
2023-12-22 $2.47 $2.61 $2.47 $2.48 $2.48 93,143
2023-12-21 $2.54 $2.59 $2.46 $2.53 $2.53 95,107
2023-12-20 $2.55 $2.71 $2.50 $2.53 $2.53 76,587
2023-12-19 $2.57 $2.62 $2.53 $2.59 $2.59 74,380
2023-12-18 $2.60 $2.72 $2.53 $2.61 $2.61 82,469
2023-12-15 $2.77 $2.77 $2.60 $2.62 $2.62 73,894
2023-12-14 $2.84 $2.85 $2.66 $2.77 $2.77 83,080
2023-12-13 $2.80 $2.82 $2.70 $2.82 $2.82 95,860
2023-12-12 $2.94 $2.94 $2.65 $2.65 $2.65 65,206
2023-12-11 $3.10 $3.13 $2.82 $2.93 $2.93 126,218
2023-12-08 $2.75 $3.06 $2.67 $3.06 $3.06 261,672
2023-12-07 $2.28 $2.77 $2.28 $2.72 $2.72 251,896
2023-12-06 $2.31 $2.47 $2.30 $2.31 $2.31 88,564
2023-12-05 $2.49 $2.52 $2.28 $2.28 $2.28 69,991
2023-12-04 $2.55 $2.57 $2.47 $2.48 $2.48 52,701
2023-12-01 $2.47 $2.66 $2.47 $2.57 $2.57 71,732
2023-11-30 $2.50 $2.54 $2.49 $2.52 $2.52 50,740
2023-11-29 $2.59 $2.60 $2.48 $2.52 $2.52 34,736
2023-11-28 $2.49 $2.54 $2.48 $2.53 $2.53 32,413
2023-11-27 $2.53 $2.60 $2.45 $2.54 $2.54 64,078
2023-11-24 $2.50 $2.51 $2.45 $2.47 $2.47 15,369
2023-11-22 $2.49 $2.50 $2.39 $2.45 $2.45 49,565
2023-11-21 $2.45 $2.47 $2.39 $2.42 $2.42 60,686
2023-11-20 $2.43 $2.51 $2.40 $2.42 $2.42 43,771
2023-11-17 $2.49 $2.49 $2.36 $2.43 $2.43 37,227
2023-11-16 $2.50 $2.51 $2.38 $2.41 $2.41 79,321
2023-11-15 $2.63 $2.65 $2.50 $2.56 $2.56 41,852
2023-11-14 $2.64 $2.70 $2.59 $2.67 $2.67 57,085
2023-11-13 $2.66 $2.71 $2.61 $2.64 $2.64 49,091
2023-11-10 $2.88 $2.90 $2.65 $2.72 $2.72 117,621
2023-11-09 $2.82 $2.89 $2.72 $2.85 $2.85 142,575
2023-11-08 $2.72 $2.89 $2.72 $2.81 $2.81 52,709
2023-11-07 $2.74 $2.80 $2.66 $2.72 $2.72 90,317
2023-11-06 $2.77 $2.81 $2.62 $2.80 $2.80 189,850
2023-11-03 $2.54 $2.75 $2.46 $2.72 $2.72 245,018
2023-11-02 $2.56 $2.70 $2.51 $2.54 $2.54 98,923
2023-11-01 $2.52 $2.58 $2.37 $2.57 $2.57 148,818
2023-10-31 $2.41 $2.54 $2.33 $2.50 $2.50 129,143
2023-10-30 $2.29 $2.33 $2.20 $2.33 $2.33 62,922
2023-10-27 $2.13 $2.29 $2.13 $2.23 $2.23 95,020
2023-10-26 $2.18 $2.34 $2.08 $2.13 $2.13 207,471
2023-10-25 $2.26 $2.33 $2.11 $2.21 $2.21 195,744
2023-10-24 $2.55 $2.56 $2.25 $2.28 $2.28 636,468
2023-10-23 $2.96 $3.21 $2.46 $2.50 $2.50 1,355,202
2023-10-20 $2.33 $3.01 $2.27 $2.76 $2.76 3,672,178
2023-10-19 $2.00 $2.10 $1.98 $2.02 $2.02 71,184
2023-10-18 $2.08 $2.08 $1.85 $1.98 $1.98 120,734
2023-10-17 $2.04 $2.10 $2.04 $2.06 $2.06 24,221
2023-10-16 $2.04 $2.12 $2.04 $2.09 $2.09 40,564
2023-10-13 $2.10 $2.18 $2.01 $2.07 $2.07 69,732
2023-10-12 $2.20 $2.21 $2.01 $2.08 $2.08 84,659
2023-10-11 $2.22 $2.22 $2.16 $2.20 $2.20 56,959
2023-10-10 $2.26 $2.31 $2.20 $2.23 $2.23 74,496
2023-10-09 $2.24 $2.38 $2.19 $2.26 $2.26 49,131
2023-10-06 $2.21 $2.27 $2.15 $2.24 $2.24 92,682
2023-10-05 $2.30 $2.36 $2.17 $2.21 $2.21 71,073
2023-10-04 $2.32 $2.41 $2.30 $2.30 $2.30 39,675
2023-10-03 $2.58 $2.69 $2.36 $2.37 $2.37 112,634
2023-10-02 $2.64 $2.75 $2.59 $2.62 $2.62 61,082
2023-09-29 $2.55 $2.76 $2.48 $2.64 $2.64 79,821
2023-09-28 $2.30 $2.45 $2.30 $2.42 $2.42 35,414
2023-09-27 $2.33 $2.46 $2.25 $2.28 $2.28 108,568
2023-09-26 $2.37 $2.44 $2.36 $2.36 $2.36 32,108
2023-09-25 $2.57 $2.59 $2.40 $2.40 $2.40 93,056
2023-09-22 $2.58 $2.64 $2.41 $2.49 $2.49 59,547
2023-09-21 $2.57 $2.64 $2.40 $2.48 $2.48 118,411
2023-09-20 $2.68 $2.70 $2.55 $2.55 $2.55 27,981
2023-09-19 $2.73 $2.74 $2.61 $2.62 $2.62 23,553
2023-09-18 $2.87 $2.87 $2.74 $2.75 $2.75 25,041
2023-09-15 $2.83 $2.89 $2.82 $2.83 $2.83 31,416
2023-09-14 $2.79 $2.87 $2.77 $2.80 $2.80 44,098
2023-09-13 $2.84 $2.90 $2.72 $2.83 $2.83 33,244
2023-09-12 $2.86 $2.93 $2.85 $2.86 $2.86 65,431
2023-09-11 $2.94 $3.02 $2.91 $2.93 $2.93 53,206
2023-09-08 $2.90 $2.99 $2.89 $2.94 $2.94 44,976
2023-09-07 $2.94 $2.94 $2.87 $2.89 $2.89 62,262
2023-09-06 $2.96 $3.02 $2.86 $2.91 $2.91 19,344
2023-09-05 $3.03 $3.07 $2.94 $2.96 $2.96 77,111
2023-09-01 $3.09 $3.09 $2.87 $2.99 $2.99 135,476
2023-08-31 $3.01 $3.05 $2.92 $3.02 $3.02 62,283
2023-08-30 $2.96 $2.99 $2.88 $2.99 $2.99 88,529
2023-08-29 $2.75 $2.92 $2.70 $2.89 $2.89 60,708
2023-08-28 $2.66 $2.69 $2.59 $2.69 $2.69 32,856
2023-08-25 $2.59 $2.63 $2.56 $2.61 $2.61 22,297
2023-08-24 $2.64 $2.72 $2.61 $2.62 $2.62 33,938
2023-08-23 $2.55 $2.75 $2.55 $2.67 $2.67 54,743
2023-08-22 $2.61 $2.61 $2.53 $2.55 $2.55 48,402
2023-08-21 $2.72 $2.79 $2.59 $2.61 $2.61 52,819
2023-08-18 $2.70 $2.77 $2.65 $2.69 $2.69 49,768
2023-08-17 $2.88 $2.90 $2.70 $2.72 $2.72 77,947
2023-08-16 $2.79 $2.89 $2.78 $2.80 $2.80 51,419
2023-08-15 $2.89 $2.89 $2.80 $2.84 $2.84 47,255
2023-08-14 $2.96 $2.98 $2.83 $2.91 $2.91 94,574
2023-08-11 $2.96 $3.02 $2.93 $2.98 $2.98 54,150
2023-08-10 $3.10 $3.10 $2.95 $2.99 $2.99 17,943
2023-08-09 $3.10 $3.10 $2.95 $2.99 $2.99 35,045
2023-08-08 $2.94 $3.04 $2.94 $3.03 $3.03 30,499
2023-08-07 $2.96 $2.98 $2.90 $2.93 $2.93 52,802
2023-08-04 $3.07 $3.07 $2.97 $2.99 $2.99 53,811
2023-08-03 $2.97 $3.10 $2.97 $3.03 $3.03 51,066
2023-08-02 $2.99 $3.01 $2.94 $3.00 $3.00 51,906
2023-08-01 $2.86 $3.00 $2.82 $2.98 $2.98 68,993
2023-07-31 $2.84 $2.92 $2.77 $2.87 $2.87 85,460
2023-07-28 $2.90 $2.90 $2.67 $2.80 $2.80 134,227
2023-07-27 $2.99 $3.02 $2.82 $2.90 $2.90 107,875
2023-07-26 $3.00 $3.08 $2.98 $3.00 $3.00 45,114
2023-07-25 $3.02 $3.09 $3.01 $3.01 $3.01 38,771
2023-07-24 $3.15 $3.15 $3.03 $3.06 $3.06 24,895
2023-07-21 $3.15 $3.15 $3.07 $3.12 $3.12 23,606
2023-07-20 $3.14 $3.14 $3.07 $3.13 $3.13 17,845
2023-07-19 $3.17 $3.17 $3.10 $3.13 $3.13 31,393
2023-07-18 $3.12 $3.15 $3.07 $3.13 $3.13 38,027
2023-07-17 $3.02 $3.17 $3.00 $3.08 $3.08 64,174
2023-07-14 $3.08 $3.10 $3.03 $3.06 $3.06 55,368
2023-07-13 $3.06 $3.12 $3.02 $3.10 $3.10 41,580
2023-07-12 $3.08 $3.10 $3.00 $3.09 $3.09 69,440
2023-07-11 $3.01 $3.07 $2.97 $3.02 $3.02 128,283
2023-07-10 $3.00 $3.03 $2.97 $3.01 $3.01 120,009
2023-07-07 $3.04 $3.06 $2.95 $3.02 $3.02 57,383
2023-07-06 $3.00 $3.03 $2.93 $3.02 $3.02 109,437
2023-07-05 $3.12 $3.12 $3.01 $3.04 $3.04 66,369
2023-07-03 $3.12 $3.15 $3.00 $3.05 $3.05 64,922
2023-06-30 $3.04 $3.14 $3.02 $3.04 $3.04 36,463
2023-06-29 $3.04 $3.07 $3.00 $3.02 $3.02 70,740
2023-06-28 $3.08 $3.13 $3.02 $3.05 $3.05 55,553
2023-06-27 $3.10 $3.17 $3.09 $3.11 $3.11 38,494
2023-06-26 $3.12 $3.18 $3.04 $3.13 $3.13 47,428
2023-06-23 $3.16 $3.16 $3.01 $3.12 $3.12 125,415
2023-06-22 $3.15 $3.25 $3.12 $3.15 $3.15 39,323
2023-06-21 $3.30 $3.30 $3.17 $3.21 $3.21 67,940
2023-06-20 $3.34 $3.35 $3.22 $3.26 $3.26 38,674
2023-06-16 $3.33 $3.42 $3.24 $3.27 $3.27 47,095
2023-06-15 $3.20 $3.36 $3.11 $3.29 $3.29 105,953
2023-06-14 $3.34 $3.35 $3.23 $3.25 $3.25 138,734
2023-06-13 $3.36 $3.41 $3.24 $3.29 $3.29 72,794
2023-06-12 $3.32 $3.35 $3.22 $3.30 $3.30 147,025
2023-06-09 $3.39 $3.39 $3.21 $3.29 $3.29 65,900
2023-06-08 $3.32 $3.35 $3.22 $3.30 $3.30 48,392
2023-06-07 $3.37 $3.44 $3.34 $3.37 $3.37 127,204
2023-06-06 $3.26 $3.42 $3.24 $3.34 $3.34 152,493
2023-06-05 $3.20 $3.23 $3.06 $3.22 $3.22 477,239
2023-06-02 $3.10 $3.20 $3.10 $3.14 $3.14 142,416
2023-06-01 $3.10 $3.14 $3.00 $3.07 $3.07 143,171
2023-05-31 $3.15 $3.22 $3.01 $3.10 $3.10 58,351
2023-05-30 $3.45 $3.45 $3.12 $3.13 $3.13 166,377
2023-05-26 $3.15 $3.22 $3.05 $3.15 $3.15 24,869
2023-05-25 $3.16 $3.19 $3.00 $3.05 $3.05 62,540
2023-05-24 $3.27 $3.30 $3.12 $3.12 $3.12 103,101
2023-05-23 $3.30 $3.38 $3.24 $3.35 $3.35 165,525
2023-05-22 $3.32 $3.36 $3.21 $3.30 $3.30 58,393
2023-05-19 $3.36 $3.40 $3.21 $3.31 $3.31 133,072
2023-05-18 $3.53 $3.53 $3.33 $3.35 $3.35 151,527
2023-05-17 $3.59 $3.65 $3.49 $3.54 $3.54 104,875
2023-05-16 $3.69 $3.69 $3.53 $3.61 $3.61 53,652
2023-05-15 $3.49 $3.69 $3.49 $3.65 $3.65 34,470
2023-05-12 $3.60 $3.60 $3.44 $3.50 $3.50 28,442
2023-05-11 $3.76 $3.80 $3.43 $3.43 $3.43 82,093
2023-05-10 $3.70 $3.84 $3.65 $3.79 $3.79 42,870
2023-05-09 $3.65 $3.74 $3.53 $3.70 $3.70 71,900
2023-05-08 $3.72 $3.72 $3.55 $3.59 $3.59 58,089
2023-05-05 $3.57 $3.73 $3.50 $3.66 $3.66 77,663
2023-05-04 $3.72 $3.75 $3.39 $3.42 $3.42 254,514
2023-05-03 $3.75 $3.86 $3.75 $3.84 $3.84 29,231
2023-05-02 $3.83 $3.86 $3.67 $3.78 $3.78 89,457
2023-05-01 $3.92 $4.00 $3.81 $3.83 $3.83 49,057
2023-04-28 $4.00 $4.05 $3.95 $4.00 $4.00 227,968
2023-04-27 $4.05 $4.12 $3.96 $4.03 $4.03 16,192
2023-04-26 $3.97 $4.06 $3.90 $3.97 $3.97 80,644
2023-04-25 $4.15 $4.15 $3.90 $3.98 $3.98 55,302
2023-04-24 $4.19 $4.19 $3.95 $4.08 $4.08 66,705
2023-04-21 $4.25 $4.28 $4.12 $4.12 $4.12 21,231
2023-04-20 $4.37 $4.43 $4.25 $4.32 $4.32 23,620
2023-04-19 $4.21 $4.38 $4.13 $4.38 $4.38 37,806
2023-04-18 $4.07 $4.22 $4.07 $4.15 $4.15 44,420
2023-04-17 $4.31 $4.40 $4.03 $4.04 $4.04 106,813
2023-04-14 $4.38 $4.47 $4.25 $4.30 $4.30 111,130
2023-04-13 $4.45 $4.45 $4.34 $4.38 $4.38 86,876
2023-04-12 $4.31 $4.53 $4.20 $4.36 $4.36 346,533
2023-04-11 $4.80 $5.07 $4.80 $5.03 $5.03 32,143
2023-04-10 $4.85 $4.89 $4.82 $4.82 $4.82 23,344
2023-04-06 $4.94 $5.00 $4.85 $4.92 $4.92 12,636
2023-04-05 $5.10 $5.10 $4.85 $4.95 $4.95 34,238
2023-04-04 $5.18 $5.25 $5.01 $5.06 $5.06 14,231
2023-04-03 $5.30 $5.40 $5.11 $5.18 $5.18 31,053
2023-03-31 $5.28 $5.31 $5.02 $5.13 $5.13 35,672
2023-03-30 $4.89 $5.34 $4.75 $5.20 $5.20 72,178
2023-03-29 $4.72 $4.84 $4.65 $4.84 $4.84 20,635
2023-03-28 $4.61 $4.80 $4.55 $4.62 $4.62 34,339
2023-03-27 $4.58 $4.60 $4.50 $4.54 $4.54 17,457
2023-03-24 $4.59 $4.64 $4.40 $4.54 $4.54 26,408
2023-03-23 $5.02 $5.02 $4.50 $4.63 $4.63 72,634
2023-03-22 $4.86 $5.06 $4.86 $4.94 $4.94 28,532
2023-03-21 $4.66 $4.98 $4.61 $4.88 $4.88 55,110
2023-03-20 $4.90 $4.90 $4.60 $4.64 $4.64 33,416
2023-03-17 $4.93 $5.03 $4.86 $4.88 $4.88 17,397
2023-03-16 $5.04 $5.12 $4.77 $4.96 $4.96 67,642
2023-03-15 $5.14 $5.22 $4.95 $5.05 $5.05 37,022
2023-03-14 $5.25 $5.35 $5.14 $5.20 $5.20 82,423
2023-03-13 $5.24 $5.28 $5.01 $5.15 $5.15 40,163
2023-03-10 $5.46 $5.47 $5.28 $5.32 $5.32 36,425
2023-03-09 $5.59 $5.70 $5.43 $5.47 $5.47 63,443
2023-03-08 $5.48 $5.66 $5.48 $5.64 $5.64 38,608
2023-03-07 $5.44 $5.52 $5.44 $5.50 $5.50 44,713
2023-03-06 $5.50 $5.58 $5.45 $5.50 $5.50 12,709
2023-03-03 $5.55 $5.60 $5.43 $5.50 $5.50 44,829
2023-03-02 $5.57 $5.65 $5.35 $5.48 $5.48 23,584
2023-03-01 $5.51 $5.67 $5.45 $5.50 $5.50 68,721
2023-02-28 $5.48 $5.48 $5.26 $5.47 $5.47 49,407
2023-02-27 $5.40 $5.57 $5.26 $5.40 $5.40 64,420
2023-02-24 $5.51 $5.51 $5.20 $5.40 $5.40 40,290
2023-02-23 $5.65 $5.65 $5.44 $5.50 $5.50 82,581
2023-02-22 $5.52 $5.59 $5.35 $5.51 $5.51 35,356
2023-02-21 $5.36 $5.55 $5.36 $5.53 $5.53 27,806
2023-02-17 $5.59 $5.59 $5.32 $5.41 $5.41 68,301
2023-02-16 $5.26 $5.56 $5.26 $5.55 $5.55 42,438
2023-02-15 $5.65 $5.66 $5.23 $5.28 $5.28 117,321
2023-02-14 $5.69 $5.89 $5.67 $5.76 $5.76 102,589
2023-02-13 $5.65 $5.76 $5.60 $5.67 $5.67 45,812
2023-02-10 $5.60 $5.67 $5.40 $5.63 $5.63 66,403
2023-02-09 $5.88 $5.97 $5.50 $5.57 $5.57 144,087
2023-02-08 $5.45 $5.93 $5.45 $5.71 $5.71 105,894
2023-02-07 $5.48 $5.62 $5.40 $5.46 $5.46 91,302
2023-02-06 $5.18 $5.58 $5.18 $5.55 $5.55 38,299
2023-02-03 $5.51 $5.61 $5.24 $5.32 $5.32 45,230
2023-02-02 $5.01 $5.59 $4.88 $5.53 $5.53 78,750
2023-02-01 $4.99 $4.99 $4.82 $4.92 $4.92 36,472
2023-01-31 $4.83 $4.99 $4.80 $4.96 $4.96 38,834
2023-01-30 $4.97 $4.97 $4.80 $4.83 $4.83 26,856
2023-01-27 $5.15 $5.15 $4.92 $4.97 $4.97 40,341
2023-01-26 $5.01 $5.08 $4.92 $5.05 $5.05 65,068
2023-01-25 $4.95 $4.95 $4.79 $4.91 $4.91 47,050
2023-01-24 $4.83 $4.93 $4.77 $4.87 $4.87 14,995
2023-01-23 $4.84 $4.98 $4.83 $4.87 $4.87 29,507
2023-01-20 $4.88 $4.93 $4.75 $4.83 $4.83 15,444
2023-01-19 $5.05 $5.05 $4.71 $4.79 $4.79 35,978
2023-01-18 $5.18 $5.22 $4.91 $5.02 $5.02 35,582
2023-01-17 $5.13 $5.22 $5.02 $5.17 $5.17 44,203
2023-01-13 $5.15 $5.22 $5.12 $5.17 $5.17 24,767
2023-01-12 $5.16 $5.21 $5.08 $5.15 $5.15 39,229
2023-01-11 $5.00 $5.23 $5.00 $5.06 $5.06 60,795
2023-01-10 $4.83 $4.99 $4.75 $4.92 $4.92 52,788
2023-01-09 $4.81 $5.00 $4.70 $4.75 $4.75 79,542
2023-01-06 $4.46 $4.75 $4.46 $4.68 $4.68 22,883
2023-01-05 $4.50 $4.51 $4.39 $4.46 $4.46 23,598
2023-01-04 $3.83 $4.50 $3.83 $4.46 $4.46 38,450
2023-01-03 $3.78 $3.91 $3.78 $3.84 $3.84 28,025
2022-12-30 $3.80 $3.87 $3.80 $3.82 $3.82 33,372
2022-12-29 $3.71 $3.90 $3.65 $3.85 $3.85 32,383
2022-12-28 $3.82 $3.82 $3.57 $3.70 $3.70 24,928
2022-12-27 $3.91 $3.91 $3.70 $3.77 $3.77 39,188
2022-12-23 $3.77 $3.88 $3.77 $3.81 $3.81 13,868
2022-12-22 $4.02 $4.10 $3.62 $3.72 $3.72 71,504
2022-12-21 $4.23 $4.28 $4.04 $4.04 $4.04 26,314
2022-12-20 $4.15 $4.28 $4.15 $4.15 $4.15 14,549
2022-12-19 $4.42 $4.42 $4.15 $4.15 $4.15 28,121
2022-12-16 $4.39 $4.49 $4.36 $4.37 $4.37 35,637
2022-12-15 $4.54 $4.58 $4.47 $4.48 $4.48 25,306
2022-12-14 $4.61 $4.61 $4.49 $4.54 $4.54 22,674
2022-12-13 $4.49 $4.61 $4.49 $4.50 $4.50 51,129
2022-12-12 $4.66 $4.66 $4.47 $4.47 $4.47 46,483
2022-12-09 $4.55 $4.65 $4.55 $4.60 $4.60 27,315
2022-12-08 $4.69 $4.69 $4.54 $4.57 $4.57 25,274
2022-12-07 $4.64 $4.64 $4.50 $4.53 $4.53 19,866
2022-12-06 $4.63 $4.69 $4.50 $4.53 $4.53 19,160
2022-12-05 $4.87 $4.87 $4.64 $4.66 $4.66 35,806
2022-12-02 $4.70 $4.87 $4.70 $4.87 $4.87 23,866
2022-12-01 $4.76 $4.84 $4.71 $4.75 $4.75 38,664
2022-11-30 $4.66 $4.75 $4.58 $4.69 $4.69 31,518
2022-11-29 $4.55 $4.60 $4.52 $4.53 $4.53 19,367
2022-11-28 $4.64 $4.77 $4.51 $4.54 $4.54 46,236
2022-11-25 $4.70 $4.75 $4.62 $4.63 $4.63 19,193
2022-11-23 $4.81 $4.84 $4.69 $4.74 $4.74 32,414
2022-11-22 $4.93 $4.94 $4.81 $4.82 $4.82 16,697
2022-11-21 $5.09 $5.09 $4.79 $4.79 $4.79 41,092
2022-11-18 $5.00 $5.08 $4.75 $5.04 $5.04 23,943
2022-11-17 $4.76 $4.86 $4.73 $4.79 $4.79 10,018
2022-11-16 $4.81 $4.97 $4.77 $4.77 $4.77 24,515
2022-11-15 $5.15 $5.15 $4.80 $4.83 $4.83 47,515
2022-11-14 $4.98 $5.05 $4.82 $4.99 $4.99 24,380
2022-11-11 $4.80 $4.98 $4.74 $4.94 $4.94 61,821
2022-11-10 $4.60 $4.74 $4.54 $4.67 $4.67 28,752
2022-11-09 $4.75 $4.76 $4.48 $4.53 $4.53 29,845
2022-11-08 $4.90 $4.90 $4.69 $4.73 $4.73 15,744
2022-11-07 $4.90 $4.91 $4.76 $4.90 $4.90 13,494
2022-11-04 $4.77 $4.86 $4.71 $4.84 $4.84 32,755
2022-11-03 $4.55 $4.69 $4.55 $4.63 $4.63 23,066
2022-11-02 $4.57 $4.79 $4.57 $4.58 $4.58 38,247
2022-11-01 $4.76 $4.80 $4.61 $4.65 $4.65 19,147
2022-10-31 $4.83 $4.83 $4.68 $4.72 $4.72 22,623
2022-10-28 $4.82 $4.85 $4.60 $4.75 $4.75 23,849
2022-10-27 $4.83 $4.84 $4.70 $4.71 $4.71 29,323
2022-10-26 $5.04 $5.09 $4.64 $4.71 $4.71 53,461
2022-10-25 $4.98 $5.06 $4.83 $4.93 $4.93 31,102
2022-10-24 $5.15 $5.32 $4.85 $4.90 $4.90 63,811
2022-10-21 $4.82 $5.19 $4.82 $5.07 $5.07 99,511
2022-10-20 $5.32 $5.34 $4.79 $4.80 $4.80 106,022
2022-10-19 $4.83 $5.00 $4.76 $4.94 $4.94 51,399
2022-10-18 $5.30 $5.30 $4.68 $4.72 $4.72 57,602
2022-10-17 $5.50 $5.50 $4.98 $5.04 $5.04 79,455
2022-10-14 $5.67 $5.67 $5.25 $5.33 $5.33 18,745
2022-10-13 $5.31 $5.59 $5.10 $5.59 $5.59 43,867
2022-10-12 $5.58 $5.58 $5.32 $5.46 $5.46 19,268
2022-10-11 $5.43 $5.55 $5.32 $5.53 $5.53 52,050
2022-10-10 $5.50 $5.65 $5.40 $5.53 $5.53 8,155
2022-10-07 $5.41 $5.56 $5.41 $5.46 $5.46 33,256
2022-10-06 $5.49 $5.60 $5.38 $5.55 $5.55 33,882
2022-10-05 $5.51 $5.65 $5.51 $5.61 $5.61 66,235
2022-10-04 $5.56 $5.77 $5.54 $5.64 $5.64 28,471
2022-10-03 $5.42 $5.57 $5.41 $5.46 $5.46 25,265
2022-09-30 $5.35 $5.47 $5.32 $5.40 $5.40 29,536
2022-09-29 $5.31 $5.45 $5.06 $5.39 $5.39 54,842
2022-09-28 $5.41 $5.45 $5.23 $5.32 $5.32 16,089
2022-09-27 $5.31 $5.47 $5.21 $5.26 $5.26 32,755
2022-09-26 $5.24 $5.35 $5.03 $5.12 $5.12 28,584
2022-09-23 $5.27 $5.33 $5.08 $5.24 $5.24 58,224
2022-09-22 $5.65 $5.74 $5.36 $5.48 $5.48 27,036
2022-09-21 $5.22 $5.72 $5.13 $5.59 $5.59 213,008
2022-09-20 $5.44 $5.54 $5.10 $5.10 $5.10 92,265
2022-09-19 $5.68 $5.68 $5.32 $5.53 $5.53 62,062
2022-09-16 $5.93 $5.99 $5.60 $5.78 $5.78 49,771
2022-09-15 $6.36 $6.50 $5.96 $6.04 $6.04 58,192
2022-09-14 $6.69 $6.74 $6.13 $6.30 $6.30 97,518
2022-09-13 $6.70 $6.89 $6.56 $6.56 $6.56 114,453
2022-09-12 $6.55 $6.85 $6.54 $6.75 $6.75 82,241
2022-09-09 $6.55 $6.86 $6.47 $6.52 $6.52 100,745
2022-09-08 $6.18 $6.67 $6.18 $6.52 $6.52 108,155
2022-09-07 $6.08 $6.25 $5.95 $6.19 $6.19 72,310
2022-09-06 $5.93 $6.17 $5.93 $6.02 $6.02 101,799
2022-09-02 $6.33 $6.64 $5.90 $6.01 $6.01 127,929
2022-09-01 $5.81 $6.99 $5.38 $6.16 $6.16 1,303,714
2022-08-31 $5.77 $5.87 $5.71 $5.83 $5.83 22,071
2022-08-30 $5.98 $5.98 $5.61 $5.69 $5.69 23,835
2022-08-29 $5.76 $5.92 $5.60 $5.86 $5.86 41,475
2022-08-26 $6.27 $6.31 $5.88 $5.93 $5.93 46,219
2022-08-25 $6.26 $6.46 $6.11 $6.27 $6.27 57,248
2022-08-24 $6.14 $6.30 $6.09 $6.27 $6.27 44,655
2022-08-23 $5.93 $6.29 $5.85 $6.22 $6.22 42,075
2022-08-22 $6.13 $6.15 $5.85 $5.99 $5.99 45,493
2022-08-19 $6.19 $6.23 $5.91 $6.20 $6.20 47,526
2022-08-18 $5.70 $6.34 $5.66 $6.28 $6.28 76,319
2022-08-17 $5.76 $5.76 $5.36 $5.66 $5.66 34,519
2022-08-16 $5.56 $5.75 $5.53 $5.72 $5.72 31,401
2022-08-15 $5.40 $5.61 $5.38 $5.56 $5.56 20,629
2022-08-12 $5.22 $5.64 $5.22 $5.53 $5.53 44,050
2022-08-11 $5.38 $5.47 $5.07 $5.22 $5.22 71,596
2022-08-10 $5.46 $5.72 $5.15 $5.29 $5.29 92,501
2022-08-09 $5.28 $5.42 $5.15 $5.40 $5.40 40,698
2022-08-08 $4.84 $5.38 $4.84 $5.23 $5.23 46,755
2022-08-05 $5.00 $5.01 $4.76 $4.80 $4.80 59,724
2022-08-04 $5.24 $5.40 $4.96 $5.06 $5.06 33,904
2022-08-03 $4.58 $5.27 $4.56 $5.25 $5.25 110,875
2022-08-02 $4.77 $4.83 $4.37 $4.66 $4.66 71,957
2022-08-01 $4.77 $4.93 $4.75 $4.87 $4.87 39,286
2022-07-29 $3.99 $4.80 $3.99 $4.77 $4.77 137,625
2022-07-28 $4.03 $4.08 $3.87 $4.03 $4.03 72,408
2022-07-27 $3.47 $3.99 $3.47 $3.99 $3.99 64,159
2022-07-26 $3.75 $3.87 $3.38 $3.48 $3.48 88,475
2022-07-25 $3.90 $3.92 $3.59 $3.66 $3.66 66,016
2022-07-22 $4.20 $4.26 $3.80 $3.84 $3.84 47,222
2022-07-21 $4.30 $4.30 $4.00 $4.14 $4.14 53,709
2022-07-20 $4.35 $4.36 $4.13 $4.20 $4.20 55,031
2022-07-19 $3.96 $4.35 $3.96 $4.35 $4.35 34,996
2022-07-18 $3.80 $4.00 $3.75 $3.97 $3.97 35,363
2022-07-15 $3.86 $3.98 $3.64 $3.79 $3.79 69,613
2022-07-14 $4.00 $4.08 $3.75 $3.87 $3.87 98,046
2022-07-13 $3.98 $4.17 $3.90 $4.07 $4.07 43,992
2022-07-12 $4.20 $4.29 $3.90 $3.92 $3.92 101,185
2022-07-11 $4.73 $4.81 $4.28 $4.29 $4.29 114,207
2022-07-08 $4.96 $4.96 $4.75 $4.75 $4.75 51,991
2022-07-07 $4.97 $5.04 $4.82 $4.88 $4.88 35,441
2022-07-06 $4.92 $5.18 $4.75 $4.75 $4.75 78,557
2022-07-05 $4.84 $5.40 $4.84 $5.00 $5.00 97,215
2022-07-01 $4.78 $5.10 $4.71 $4.93 $4.93 15,760
2022-06-30 $4.98 $5.06 $4.77 $4.86 $4.86 39,793
2022-06-29 $5.25 $5.32 $4.85 $4.91 $4.91 98,090
2022-06-28 $5.35 $5.38 $5.00 $5.24 $5.24 61,118
2022-06-27 $4.83 $5.40 $4.83 $5.27 $5.27 43,931
2022-06-24 $4.99 $5.17 $4.69 $4.83 $4.83 113,587
2022-06-23 $5.05 $5.11 $4.80 $4.98 $4.98 122,150
2022-06-22 $5.16 $5.19 $5.00 $5.03 $5.03 15,789
2022-06-21 $5.05 $5.44 $5.05 $5.28 $5.28 41,998
2022-06-17 $5.10 $5.33 $5.00 $5.00 $5.00 30,757
2022-06-16 $5.16 $5.29 $5.04 $5.20 $5.20 126,296
2022-06-15 $5.33 $5.39 $5.10 $5.29 $5.29 64,058
2022-06-14 $5.54 $5.54 $5.12 $5.36 $5.36 167,959
2022-06-13 $5.87 $5.87 $5.33 $5.60 $5.60 42,336
2022-06-10 $5.86 $6.00 $5.55 $6.00 $6.00 105,490
2022-06-09 $5.66 $5.87 $5.50 $5.87 $5.87 125,507
2022-06-08 $5.59 $5.65 $5.49 $5.63 $5.63 26,321
2022-06-07 $5.45 $5.72 $5.45 $5.53 $5.53 58,945
2022-06-06 $5.40 $5.50 $5.36 $5.40 $5.40 22,005
2022-06-03 $5.57 $5.63 $5.30 $5.41 $5.41 30,847
2022-06-02 $5.46 $5.60 $5.45 $5.48 $5.48 34,806
2022-06-01 $5.60 $5.60 $5.38 $5.45 $5.45 26,756
2022-05-31 $5.73 $5.87 $5.47 $5.50 $5.50 39,448
2022-05-27 $5.46 $5.58 $5.34 $5.50 $5.50 48,980
2022-05-26 $5.43 $5.55 $5.35 $5.40 $5.40 45,168
2022-05-25 $5.20 $5.38 $5.20 $5.27 $5.27 14,315
2022-05-24 $5.52 $5.52 $5.10 $5.29 $5.29 67,312
2022-05-23 $5.50 $5.65 $5.41 $5.65 $5.65 25,708
2022-05-20 $5.94 $5.94 $5.40 $5.49 $5.49 53,056
2022-05-19 $5.60 $5.86 $5.52 $5.82 $5.82 29,288
2022-05-18 $5.78 $5.83 $5.45 $5.57 $5.57 45,060
2022-05-17 $5.43 $5.90 $5.42 $5.84 $5.84 113,623
2022-05-16 $5.13 $5.42 $5.01 $5.30 $5.30 94,028
2022-05-13 $5.26 $5.34 $4.92 $4.94 $4.94 72,205
2022-05-12 $5.21 $5.21 $4.94 $5.13 $5.13 110,206
2022-05-11 $5.42 $5.52 $5.02 $5.23 $5.23 76,606
2022-05-10 $5.63 $5.67 $5.30 $5.41 $5.41 84,191
2022-05-09 $5.93 $5.93 $5.37 $5.50 $5.50 137,540
2022-05-06 $6.10 $6.25 $5.89 $6.02 $6.02 41,532
2022-05-05 $6.41 $6.50 $6.04 $6.10 $6.10 101,564
2022-05-04 $6.23 $6.35 $6.04 $6.25 $6.25 65,649
2022-05-03 $6.13 $6.17 $6.07 $6.13 $6.13 119,910
2022-05-02 $6.03 $6.16 $6.01 $6.09 $6.09 56,665
2022-04-29 $6.17 $6.23 $6.06 $6.10 $6.10 67,328
2022-04-28 $6.19 $6.27 $6.00 $6.11 $6.11 102,704
2022-04-27 $5.88 $6.06 $5.88 $6.05 $6.05 50,665
2022-04-26 $6.25 $6.25 $5.80 $5.92 $5.92 93,782
2022-04-25 $6.22 $6.36 $5.98 $6.19 $6.19 120,626
2022-04-22 $6.49 $6.50 $6.18 $6.33 $6.33 96,469
2022-04-21 $6.67 $6.67 $6.26 $6.36 $6.36 66,176
2022-04-20 $6.30 $6.69 $6.30 $6.60 $6.60 143,966
2022-04-19 $6.32 $6.52 $6.27 $6.32 $6.32 17,103
2022-04-18 $6.39 $6.44 $6.20 $6.35 $6.35 46,666
2022-04-14 $6.50 $6.57 $6.20 $6.46 $6.46 110,822
2022-04-13 $6.25 $6.56 $6.20 $6.42 $6.42 80,044
2022-04-12 $6.33 $6.39 $6.12 $6.18 $6.18 56,046
2022-04-11 $6.28 $6.42 $6.22 $6.27 $6.27 43,115
2022-04-08 $6.31 $6.49 $6.22 $6.38 $6.38 48,164
2022-04-07 $6.65 $6.76 $6.35 $6.42 $6.42 38,439
2022-04-06 $6.62 $6.74 $6.43 $6.61 $6.61 53,400
2022-04-05 $7.03 $7.10 $6.55 $6.64 $6.64 78,602
2022-04-04 $7.30 $7.30 $6.70 $6.98 $6.98 180,680
2022-04-01 $6.96 $7.17 $6.88 $7.16 $7.16 33,700
2022-03-31 $7.03 $7.16 $6.83 $6.93 $6.93 80,185
2022-03-30 $6.67 $7.01 $6.62 $6.93 $6.93 95,980
2022-03-29 $6.65 $6.95 $6.59 $6.72 $6.72 41,771
2022-03-28 $6.65 $6.86 $6.42 $6.62 $6.62 66,828
2022-03-25 $6.91 $6.95 $6.53 $6.58 $6.58 63,216
2022-03-24 $6.90 $6.97 $6.71 $6.88 $6.88 55,932
2022-03-23 $6.81 $6.94 $6.77 $6.81 $6.81 33,813
2022-03-22 $6.80 $6.93 $6.76 $6.81 $6.81 28,499
2022-03-21 $6.82 $6.94 $6.66 $6.83 $6.83 69,306
2022-03-18 $6.41 $6.95 $6.41 $6.71 $6.71 231,520
2022-03-17 $6.56 $6.71 $6.37 $6.39 $6.39 63,397
2022-03-16 $6.55 $6.83 $6.36 $6.45 $6.45 44,979
2022-03-15 $6.45 $6.67 $6.36 $6.53 $6.53 29,574
2022-03-14 $6.76 $6.76 $6.25 $6.35 $6.35 91,053
2022-03-11 $6.71 $6.98 $6.60 $6.64 $6.64 43,120
2022-03-10 $6.62 $6.89 $6.49 $6.64 $6.64 55,503
2022-03-09 $6.79 $7.00 $6.65 $6.73 $6.73 82,913
2022-03-08 $6.44 $7.03 $6.44 $6.67 $6.67 55,123
2022-03-07 $7.09 $7.09 $6.31 $6.32 $6.32 113,022
2022-03-04 $6.84 $7.13 $6.84 $7.09 $7.09 103,290
2022-03-03 $7.04 $7.11 $6.91 $7.06 $7.06 16,055
2022-03-02 $7.25 $7.25 $7.03 $7.05 $7.05 18,631
2022-03-01 $6.87 $7.20 $6.77 $7.17 $7.17 44,183
2022-02-28 $6.78 $7.12 $6.78 $6.96 $6.96 25,064
2022-02-25 $6.57 $7.16 $6.55 $6.91 $6.91 36,793
2022-02-24 $6.47 $6.60 $6.30 $6.55 $6.55 51,143
2022-02-23 $6.99 $7.08 $6.72 $6.76 $6.76 20,416
2022-02-22 $6.91 $7.26 $6.61 $6.84 $6.84 72,063
2022-02-18 $7.32 $7.40 $7.05 $7.24 $7.24 59,382
2022-02-17 $7.46 $7.46 $7.16 $7.30 $7.30 34,045
2022-02-16 $7.60 $7.73 $7.38 $7.56 $7.56 26,864
2022-02-15 $7.22 $7.69 $7.22 $7.55 $7.55 57,065
2022-02-14 $7.49 $7.66 $7.00 $7.15 $7.15 61,566
2022-02-11 $7.61 $7.65 $7.16 $7.42 $7.42 55,023
2022-02-10 $7.11 $7.76 $7.10 $7.44 $7.44 146,983
2022-02-09 $7.11 $7.25 $6.95 $6.99 $6.99 48,670
2022-02-08 $6.96 $7.23 $6.96 $7.07 $7.07 22,408
2022-02-07 $7.20 $7.20 $6.92 $6.97 $6.97 58,082
2022-02-04 $7.00 $7.26 $6.98 $7.03 $7.03 51,611
2022-02-03 $7.23 $7.48 $6.95 $7.03 $7.03 87,319
2022-02-02 $7.49 $7.63 $7.21 $7.36 $7.36 53,868
2022-02-01 $7.03 $7.46 $7.02 $7.39 $7.39 77,017
2022-01-31 $6.58 $7.11 $6.58 $6.89 $6.89 79,853
2022-01-28 $6.45 $6.60 $6.26 $6.53 $6.53 53,909
2022-01-27 $7.24 $7.27 $6.36 $6.44 $6.44 86,019
2022-01-26 $7.04 $7.32 $6.93 $7.05 $7.05 70,318
2022-01-25 $6.91 $7.28 $6.75 $7.01 $7.01 47,510
2022-01-24 $7.01 $7.10 $6.26 $7.01 $7.01 267,108
2022-01-21 $7.71 $7.91 $7.20 $7.45 $7.45 140,419
2022-01-20 $8.42 $8.55 $8.11 $8.11 $8.11 76,759
2022-01-19 $8.66 $8.81 $8.14 $8.43 $8.43 111,316
2022-01-18 $8.50 $8.70 $8.21 $8.65 $8.65 165,993
2022-01-14 $8.08 $8.37 $7.90 $8.28 $8.28 81,229
2022-01-13 $8.10 $8.49 $8.05 $8.08 $8.08 98,218
2022-01-12 $7.85 $8.21 $7.81 $8.10 $8.10 124,393
2022-01-11 $7.35 $7.80 $7.27 $7.75 $7.75 71,417
2022-01-10 $7.49 $7.52 $6.99 $7.31 $7.31 50,753
2022-01-07 $7.36 $7.52 $7.13 $7.49 $7.49 58,276
2022-01-06 $7.54 $7.54 $7.04 $7.32 $7.32 100,085
2022-01-05 $7.59 $7.94 $7.26 $7.42 $7.42 158,699
2022-01-04 $7.60 $7.70 $7.22 $7.53 $7.53 93,167
2022-01-03 $7.00 $7.68 $7.00 $7.61 $7.61 135,429
2021-12-31 $7.20 $7.26 $6.95 $6.99 $6.99 142,134
2021-12-30 $7.03 $7.24 $7.00 $7.16 $7.16 201,080
2021-12-29 $7.25 $7.31 $6.92 $7.02 $7.02 106,872
2021-12-28 $7.61 $7.75 $7.21 $7.27 $7.27 93,819
2021-12-27 $7.44 $7.63 $7.30 $7.57 $7.57 79,224
2021-12-23 $6.96 $7.50 $6.73 $7.23 $7.23 161,651
2021-12-22 $6.57 $6.98 $6.31 $6.89 $6.89 106,846
2021-12-21 $5.90 $6.69 $5.87 $6.58 $6.58 164,884
2021-12-20 $5.93 $5.98 $5.67 $5.84 $5.84 112,632
2021-12-17 $6.03 $6.14 $5.90 $5.94 $5.94 81,102
2021-12-16 $6.33 $6.57 $6.10 $6.14 $6.14 77,135
2021-12-15 $6.62 $6.81 $6.15 $6.31 $6.31 142,488
2021-12-14 $6.04 $6.61 $6.04 $6.54 $6.54 225,050
2021-12-13 $6.46 $6.58 $6.00 $6.16 $6.16 89,389
2021-12-10 $6.40 $6.58 $6.27 $6.38 $6.38 98,913
2021-12-09 $6.69 $6.70 $6.38 $6.40 $6.40 91,693
2021-12-08 $7.22 $7.22 $6.63 $6.70 $6.70 82,459
2021-12-07 $6.71 $7.15 $6.64 $6.98 $6.98 64,963
2021-12-06 $6.73 $6.83 $6.15 $6.48 $6.48 161,308
2021-12-03 $7.13 $7.25 $6.27 $6.55 $6.55 292,689
2021-12-02 $7.13 $7.40 $6.55 $6.71 $6.71 177,807
2021-12-01 $7.62 $7.77 $7.06 $7.13 $7.13 180,626
2021-11-30 $7.87 $7.98 $7.36 $7.58 $7.58 125,866
2021-11-29 $7.92 $8.42 $7.68 $7.92 $7.92 184,000
2021-11-26 $8.18 $8.44 $7.57 $7.92 $7.92 221,432
2021-11-24 $8.72 $8.72 $8.42 $8.48 $8.48 133,319
2021-11-23 $8.85 $8.86 $8.50 $8.69 $8.69 107,064
2021-11-22 $9.07 $9.07 $8.80 $8.98 $8.98 198,217
2021-11-19 $8.98 $9.06 $8.66 $8.98 $8.98 132,163
2021-11-18 $8.75 $9.04 $8.33 $8.98 $8.98 197,483
2021-11-17 $9.25 $9.42 $8.74 $8.83 $8.83 167,101
2021-11-16 $8.80 $9.50 $8.77 $9.23 $9.23 196,817
2021-11-15 $9.01 $9.10 $8.62 $8.80 $8.80 65,808
2021-11-12 $8.61 $8.97 $8.50 $8.97 $8.97 90,620
2021-11-11 $8.53 $8.79 $8.30 $8.61 $8.61 167,003
2021-11-10 $8.76 $8.76 $8.21 $8.57 $8.57 132,035
2021-11-09 $8.71 $8.90 $8.40 $8.71 $8.71 111,837
2021-11-08 $8.92 $8.94 $8.43 $8.65 $8.65 127,775
2021-11-05 $8.89 $9.00 $8.57 $8.77 $8.77 87,394
2021-11-04 $8.88 $9.15 $8.78 $8.88 $8.88 126,658
2021-11-03 $8.99 $9.09 $8.70 $8.93 $8.93 118,196
2021-11-02 $9.55 $9.57 $8.68 $8.95 $8.95 154,793
2021-11-01 $8.30 $9.36 $8.22 $9.33 $9.33 328,464
2021-10-29 $7.99 $8.24 $7.90 $8.22 $8.22 103,793
2021-10-28 $7.67 $8.20 $7.60 $8.07 $8.07 82,395
2021-10-27 $7.96 $8.09 $7.65 $7.68 $7.68 84,273
2021-10-26 $7.96 $7.99 $7.75 $7.88 $7.88 88,426
2021-10-25 $7.79 $8.10 $7.68 $7.80 $7.80 89,866
2021-10-22 $8.13 $8.14 $7.59 $7.63 $7.63 143,395
2021-10-21 $7.40 $8.29 $7.40 $8.00 $8.00 231,406
2021-10-20 $7.55 $7.59 $7.35 $7.42 $7.42 69,881
2021-10-19 $7.81 $8.03 $7.24 $7.57 $7.57 182,126
2021-10-18 $8.28 $8.87 $7.42 $7.78 $7.78 379,289
2021-10-15 $7.59 $8.19 $7.59 $8.19 $8.19 145,016
2021-10-14 $7.70 $8.08 $7.25 $7.59 $7.59 244,054
2021-10-13 $6.91 $7.50 $6.76 $7.50 $7.50 223,796
2021-10-12 $6.26 $6.89 $6.19 $6.86 $6.86 150,141
2021-10-11 $6.04 $6.35 $5.94 $6.18 $6.18 97,241
2021-10-08 $5.98 $6.00 $5.88 $6.00 $6.00 34,414
2021-10-07 $5.95 $6.10 $5.81 $5.95 $5.95 46,936
2021-10-06 $5.99 $6.03 $5.78 $5.90 $5.90 60,857
2021-10-05 $5.85 $6.04 $5.77 $6.04 $6.04 45,882
2021-10-04 $6.10 $6.10 $5.64 $5.75 $5.75 62,572
2021-10-01 $5.68 $6.08 $5.61 $6.05 $6.05 124,846
2021-09-30 $5.60 $5.70 $5.41 $5.60 $5.60 69,567
2021-09-29 $5.71 $5.80 $5.52 $5.58 $5.58 44,634
2021-09-28 $5.77 $5.80 $5.56 $5.60 $5.60 47,873
2021-09-27 $5.92 $5.92 $5.60 $5.69 $5.69 65,882
2021-09-24 $6.13 $6.13 $5.67 $5.79 $5.79 79,172
2021-09-23 $5.27 $6.00 $5.27 $5.91 $5.91 79,171
2021-09-22 $5.42 $5.59 $5.24 $5.28 $5.28 102,420
2021-09-21 $5.71 $5.78 $5.35 $5.41 $5.41 119,370
2021-09-20 $6.06 $6.10 $5.58 $5.72 $5.72 137,640
2021-09-17 $6.09 $6.24 $6.00 $6.20 $6.20 159,223
2021-09-16 $5.62 $6.14 $5.62 $6.10 $6.10 184,044
2021-09-15 $6.39 $6.69 $5.07 $5.56 $5.56 292,011
2021-09-14 $6.53 $6.62 $6.39 $6.43 $6.43 88,508
2021-09-13 $6.48 $6.69 $6.37 $6.50 $6.50 89,756
2021-09-10 $6.27 $6.69 $6.25 $6.37 $6.37 72,475
2021-09-09 $6.11 $6.29 $6.06 $6.26 $6.26 47,045
2021-09-08 $6.51 $6.57 $6.14 $6.17 $6.17 63,309
2021-09-07 $6.31 $6.60 $6.31 $6.46 $6.46 52,515
2021-09-03 $6.45 $6.55 $6.31 $6.34 $6.34 45,901
2021-09-02 $6.50 $6.57 $6.35 $6.45 $6.45 50,798
2021-09-01 $6.41 $6.54 $6.31 $6.48 $6.48 62,957
2021-08-31 $6.73 $6.74 $6.37 $6.47 $6.47 66,896
2021-08-30 $6.57 $6.69 $6.57 $6.67 $6.67 94,456
2021-08-27 $6.28 $6.65 $6.26 $6.53 $6.53 86,531
2021-08-26 $6.22 $6.37 $6.20 $6.30 $6.30 37,841
2021-08-25 $6.58 $6.59 $6.22 $6.32 $6.32 52,333
2021-08-24 $6.14 $6.68 $6.14 $6.48 $6.48 87,972
2021-08-23 $6.06 $6.27 $5.99 $6.07 $6.07 48,597
2021-08-20 $5.98 $6.15 $5.88 $5.94 $5.94 112,761
2021-08-19 $6.25 $6.37 $5.83 $5.92 $5.92 118,195
2021-08-18 $6.56 $6.57 $6.25 $6.41 $6.41 54,143
2021-08-17 $6.78 $6.78 $6.43 $6.47 $6.47 84,757
2021-08-16 $6.83 $6.89 $6.71 $6.79 $6.79 48,580
2021-08-13 $7.00 $7.00 $6.80 $6.88 $6.88 84,266
2021-08-12 $6.82 $7.13 $6.82 $7.05 $7.05 122,260
2021-08-11 $7.07 $7.13 $6.82 $6.89 $6.89 129,528
2021-08-10 $6.93 $7.11 $6.86 $7.04 $7.04 66,011
2021-08-09 $6.81 $6.98 $6.74 $6.88 $6.88 80,201
2021-08-06 $6.87 $6.98 $6.70 $6.80 $6.80 43,036
2021-08-05 $6.95 $7.00 $6.70 $6.83 $6.83 92,038
2021-08-04 $6.77 $6.92 $6.64 $6.80 $6.80 66,182
2021-08-03 $7.03 $7.06 $6.60 $6.76 $6.76 120,097
2021-08-02 $7.04 $7.25 $7.03 $7.16 $7.16 48,818
2021-07-30 $7.20 $7.29 $7.02 $7.09 $7.09 43,179
2021-07-29 $7.17 $7.33 $7.14 $7.33 $7.33 64,126
2021-07-28 $7.10 $7.17 $6.99 $7.17 $7.17 47,293
2021-07-27 $7.01 $7.19 $6.86 $7.07 $7.07 101,378
2021-07-26 $7.07 $7.20 $6.91 $7.08 $7.08 55,163
2021-07-23 $7.13 $7.18 $6.93 $7.09 $7.09 73,916
2021-07-22 $7.31 $7.36 $6.72 $7.12 $7.12 152,479
2021-07-21 $6.45 $7.40 $6.42 $7.25 $7.25 337,870
2021-07-20 $6.44 $6.63 $5.98 $6.12 $6.12 175,497
2021-07-19 $6.67 $6.72 $5.97 $6.38 $6.38 216,078
2021-07-16 $7.20 $7.32 $6.66 $6.67 $6.67 158,416
2021-07-15 $7.11 $7.38 $7.08 $7.23 $7.23 85,904
2021-07-14 $7.32 $7.42 $7.02 $7.18 $7.18 93,646
2021-07-13 $7.63 $7.75 $7.23 $7.32 $7.32 296,853
2021-07-12 $6.98 $7.24 $6.90 $7.10 $7.10 94,527
2021-07-09 $7.06 $7.06 $6.88 $6.88 $6.88 108,985
2021-07-08 $7.03 $7.13 $6.71 $6.98 $6.98 131,619
2021-07-07 $7.57 $7.69 $6.90 $7.00 $7.00 292,338
2021-07-06 $7.95 $7.95 $7.48 $7.52 $7.52 120,459
2021-07-02 $7.77 $7.94 $7.53 $7.79 $7.79 178,048
2021-07-01 $7.96 $8.00 $7.52 $7.57 $7.57 153,085
2021-06-30 $7.78 $7.95 $7.51 $7.85 $7.85 144,893
2021-06-29 $7.99 $8.09 $7.63 $7.65 $7.65 207,598
2021-06-28 $8.05 $8.05 $7.38 $7.74 $7.74 337,893
2021-06-25 $8.00 $8.13 $7.96 $8.01 $8.01 120,383
2021-06-24 $8.21 $8.25 $7.77 $7.95 $7.95 308,386
2021-06-23 $8.07 $8.22 $7.92 $8.07 $8.07 319,118
2021-06-22 $8.19 $8.31 $7.75 $7.89 $7.89 385,480
2021-06-21 $7.63 $8.15 $7.63 $7.80 $7.80 761,360
2021-06-18 $7.40 $7.55 $7.20 $7.45 $7.45 2,169,487
2021-06-17 $9.93 $10.06 $9.00 $9.05 $9.05 287,406
2021-06-16 $10.22 $10.61 $9.90 $10.01 $10.01 188,169
2021-06-15 $11.01 $11.38 $10.81 $11.06 $11.06 38,321
2021-06-14 $11.37 $11.57 $10.98 $11.10 $11.10 49,551
2021-06-11 $11.70 $11.79 $11.36 $11.45 $11.45 18,633
2021-06-10 $11.50 $11.79 $11.42 $11.59 $11.59 28,667
2021-06-09 $11.31 $11.74 $11.31 $11.48 $11.48 32,429
2021-06-08 $11.85 $11.97 $11.33 $11.66 $11.66 53,787
2021-06-07 $12.34 $12.34 $11.39 $11.72 $11.72 53,736
2021-06-04 $11.88 $12.38 $11.34 $12.22 $12.22 23,300
2021-06-03 $12.42 $12.49 $11.99 $12.06 $12.06 43,117
2021-06-02 $12.85 $12.98 $12.50 $12.55 $12.55 29,231
2021-06-01 $12.96 $13.04 $12.68 $12.95 $12.95 24,327
2021-05-28 $12.85 $12.90 $12.41 $12.69 $12.69 22,629
2021-05-27 $13.36 $13.74 $12.50 $12.63 $12.63 49,237
2021-05-26 $13.82 $13.91 $13.23 $13.35 $13.35 31,787
2021-05-25 $15.22 $15.50 $13.19 $13.82 $13.82 76,048
2021-05-24 $16.03 $16.29 $14.02 $15.20 $15.20 64,116

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.