You On Demand Holdings Inc (WCST) Exchange: NASDAQ

  1. Profile
  2. You On Demand Holdings Inc (WCST)

Data as of Oct. 8, 2025

$1.86 ($0.11) 6.29%

You On Demand Holdings Inc - Daily Information
Click for more stock information on You On Demand Holdings Inc.
Daily Information Data
Date Oct. 8, 2025
Open $1.78
Previous Close $1.86
High $1.87
Low $1.73
Adjusted Open $1.78
Previous Adjusted Close $1.86
Adjusted High $1.87
Adjusted Low $1.73
Invest in You On Demand Holdings Inc (WCST)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for You On Demand Holdings Inc (WCST)
Date Open High Low Close Adj.Close Volume
2017-07-14 $1.78 $1.87 $1.73 $1.86 $1.86 25,257
2017-07-13 $1.74 $1.81 $1.72 $1.75 $1.75 16,767
2017-07-12 $1.76 $1.77 $1.75 $1.75 $1.75 41,650
2017-07-11 $1.78 $1.79 $1.73 $1.75 $1.75 90,349
2017-07-10 $1.82 $1.88 $1.77 $1.78 $1.78 88,338
2017-07-07 $1.78 $1.80 $1.72 $1.80 $1.80 15,690
2017-07-06 $1.75 $1.80 $1.72 $1.78 $1.78 94,951
2017-07-05 $1.77 $1.79 $1.71 $1.74 $1.74 99,830
2017-07-03 $1.77 $1.84 $1.75 $1.78 $1.78 47,999
2017-06-30 $1.77 $1.90 $1.75 $1.77 $1.77 119,225
2017-06-29 $1.79 $1.80 $1.72 $1.78 $1.78 56,018
2017-06-28 $1.71 $1.82 $1.71 $1.79 $1.79 118,685
2017-06-27 $1.76 $1.89 $1.70 $1.72 $1.72 181,787
2017-06-26 $1.88 $2.03 $1.76 $1.77 $1.77 214,571
2017-06-23 $1.90 $1.97 $1.86 $1.86 $1.86 182,909
2017-06-22 $1.99 $2.00 $1.86 $1.91 $1.91 147,781
2017-06-21 $1.98 $2.06 $1.94 $1.99 $1.99 120,915
2017-06-20 $1.95 $2.00 $1.92 $1.97 $1.97 100,994
2017-06-19 $2.13 $2.15 $1.83 $1.93 $1.93 369,726
2017-06-16 $2.06 $2.18 $2.04 $2.10 $2.10 450,472
2017-06-15 $2.07 $2.30 $2.02 $2.04 $2.04 157,405
2017-06-14 $2.36 $2.41 $2.00 $2.00 $2.00 233,260
2017-06-13 $2.43 $2.53 $2.31 $2.37 $2.37 162,172
2017-06-12 $2.60 $2.88 $2.40 $2.51 $2.51 758,323
2017-06-09 $2.24 $2.37 $2.07 $2.31 $2.31 139,421
2017-06-08 $2.22 $2.32 $2.17 $2.26 $2.26 62,816
2017-06-07 $2.29 $2.35 $2.21 $2.24 $2.24 143,910
2017-06-06 $2.37 $2.38 $2.15 $2.26 $2.26 224,343
2017-06-05 $2.59 $2.60 $2.31 $2.37 $2.37 208,332
2017-06-02 $2.61 $2.63 $2.45 $2.62 $2.62 88,188
2017-06-01 $2.61 $2.64 $2.35 $2.64 $2.64 272,053
2017-05-31 $2.73 $2.82 $2.60 $2.64 $2.64 105,128
2017-05-30 $2.83 $2.94 $2.75 $2.75 $2.75 63,903
2017-05-26 $2.96 $2.96 $2.77 $2.81 $2.81 63,653
2017-05-25 $2.90 $2.93 $2.80 $2.90 $2.90 69,889
2017-05-24 $2.93 $2.94 $2.85 $2.90 $2.90 118,055
2017-05-23 $2.82 $2.93 $2.81 $2.91 $2.91 132,589
2017-05-22 $2.81 $2.96 $2.76 $2.86 $2.86 142,050
2017-05-19 $2.72 $2.82 $2.67 $2.79 $2.79 68,823
2017-05-18 $2.71 $2.82 $2.66 $2.70 $2.70 101,498
2017-05-17 $2.74 $2.79 $2.67 $2.70 $2.70 208,780
2017-05-16 $3.10 $3.13 $2.66 $2.80 $2.80 259,119
2017-05-15 $3.35 $3.45 $3.00 $3.10 $3.10 363,592
2017-05-12 $3.10 $3.30 $3.09 $3.22 $3.22 304,745
2017-05-11 $2.94 $3.13 $2.91 $3.11 $3.11 143,075
2017-05-10 $3.11 $3.11 $2.57 $2.97 $2.97 224,272
2017-05-09 $3.20 $3.25 $3.06 $3.10 $3.10 149,295
2017-05-08 $3.06 $3.20 $3.06 $3.15 $3.15 139,158
2017-05-05 $2.90 $3.04 $2.90 $2.99 $2.99 82,684
2017-05-04 $2.85 $2.98 $2.85 $2.90 $2.90 75,638
2017-05-03 $2.82 $2.94 $2.80 $2.87 $2.87 73,609
2017-05-02 $2.93 $3.00 $2.78 $2.85 $2.85 133,452
2017-05-01 $2.96 $3.17 $2.90 $2.96 $2.96 104,149
2017-04-28 $3.20 $3.27 $2.95 $2.99 $2.99 112,011
2017-04-27 $3.16 $3.27 $3.03 $3.24 $3.24 124,330
2017-04-26 $3.35 $3.39 $3.00 $3.15 $3.15 230,214
2017-04-25 $2.95 $3.33 $2.90 $3.24 $3.24 455,781
2017-04-24 $2.89 $2.92 $2.85 $2.90 $2.90 102,944
2017-04-21 $2.71 $2.83 $2.69 $2.82 $2.82 66,367
2017-04-20 $2.64 $2.78 $2.64 $2.76 $2.76 61,358
2017-04-19 $2.66 $2.81 $2.56 $2.69 $2.69 59,261
2017-04-18 $2.58 $2.69 $2.40 $2.61 $2.61 99,684
2017-04-17 $2.63 $2.69 $2.55 $2.56 $2.56 64,677
2017-04-13 $2.80 $2.85 $2.56 $2.61 $2.61 135,456
2017-04-12 $2.65 $2.85 $2.63 $2.80 $2.80 94,087
2017-04-11 $2.50 $2.67 $2.50 $2.63 $2.63 97,786
2017-04-10 $2.70 $2.70 $2.50 $2.53 $2.53 181,513
2017-04-07 $2.66 $2.75 $2.64 $2.68 $2.68 134,719
2017-04-06 $2.46 $2.75 $2.46 $2.70 $2.70 233,114
2017-04-05 $2.33 $2.76 $2.30 $2.60 $2.60 357,824
2017-04-04 $2.23 $2.40 $2.23 $2.28 $2.28 139,608
2017-04-03 $2.12 $2.30 $2.12 $2.23 $2.23 229,825
2017-03-31 $2.06 $2.15 $2.06 $2.07 $2.07 80,039
2017-03-30 $2.06 $2.18 $2.06 $2.16 $2.16 82,094
2017-03-29 $2.10 $2.18 $2.04 $2.08 $2.08 44,091
2017-03-28 $2.10 $2.19 $2.06 $2.08 $2.08 33,220
2017-03-27 $2.17 $2.17 $2.10 $2.13 $2.13 44,429
2017-03-24 $2.17 $2.18 $2.10 $2.16 $2.16 53,845
2017-03-23 $2.07 $2.15 $2.07 $2.10 $2.10 44,454
2017-03-22 $2.05 $2.08 $1.98 $2.04 $2.04 46,213
2017-03-21 $2.14 $2.19 $2.00 $2.05 $2.05 49,779
2017-03-20 $2.12 $2.22 $2.05 $2.13 $2.13 30,917
2017-03-17 $2.00 $2.10 $1.98 $2.10 $2.10 34,801
2017-03-16 $2.07 $2.13 $2.00 $2.00 $2.00 77,990
2017-03-15 $1.94 $2.11 $1.94 $2.06 $2.06 138,140
2017-03-14 $1.97 $2.00 $1.93 $1.95 $1.95 26,188
2017-03-13 $1.97 $2.00 $1.90 $1.98 $1.98 56,953
2017-03-10 $1.95 $2.04 $1.93 $1.99 $1.99 32,466
2017-03-09 $2.07 $2.10 $1.93 $1.94 $1.94 97,032
2017-03-08 $1.96 $2.09 $1.88 $2.08 $2.08 105,720
2017-03-07 $2.28 $2.29 $1.94 $1.98 $1.98 278,886
2017-03-06 $2.14 $2.30 $2.13 $2.24 $2.24 349,438
2017-03-03 $2.05 $2.20 $1.98 $2.13 $2.13 306,679
2017-03-02 $1.99 $2.15 $1.92 $2.00 $2.00 289,164
2017-03-01 $1.82 $2.19 $1.77 $1.92 $1.92 556,480
2017-02-28 $1.74 $1.85 $1.74 $1.80 $1.80 115,935
2017-02-27 $1.60 $1.75 $1.56 $1.72 $1.72 135,471
2017-02-24 $1.59 $1.70 $1.53 $1.62 $1.62 101,309
2017-02-23 $1.62 $1.63 $1.60 $1.60 $1.60 41,604
2017-02-22 $1.70 $1.73 $1.63 $1.63 $1.63 35,096
2017-02-21 $1.63 $1.74 $1.63 $1.69 $1.69 92,140
2017-02-17 $1.50 $1.68 $1.45 $1.61 $1.61 135,257
2017-02-16 $1.46 $1.55 $1.39 $1.50 $1.50 87,713
2017-02-15 $1.79 $1.81 $1.25 $1.50 $1.50 709,091
2017-02-14 $1.82 $1.83 $1.75 $1.78 $1.78 148,514
2017-02-13 $1.85 $1.90 $1.76 $1.82 $1.82 137,508
2017-02-10 $1.78 $1.98 $1.70 $1.84 $1.84 229,154
2017-02-09 $1.89 $1.90 $1.72 $1.80 $1.80 212,746
2017-02-08 $1.61 $2.43 $1.61 $1.86 $1.86 1,542,614
2017-02-07 $1.35 $1.61 $1.34 $1.58 $1.58 224,666
2017-02-06 $1.31 $1.34 $1.29 $1.34 $1.34 52,206
2017-02-03 $1.35 $1.35 $1.29 $1.30 $1.30 59,196
2017-02-02 $1.35 $1.35 $1.24 $1.29 $1.29 85,758
2017-02-01 $1.25 $1.39 $1.22 $1.24 $1.24 265,764
2017-01-31 $1.17 $1.20 $1.12 $1.15 $1.15 22,529
2017-01-30 $1.17 $1.19 $1.10 $1.17 $1.17 77,638
2017-01-27 $1.18 $1.20 $1.13 $1.15 $1.15 65,197
2017-01-26 $1.18 $1.18 $1.14 $1.17 $1.17 19,635
2017-01-25 $1.19 $1.19 $1.16 $1.19 $1.19 36,089
2017-01-24 $1.23 $1.23 $1.16 $1.19 $1.19 107,749
2017-01-23 $1.23 $1.35 $1.18 $1.18 $1.18 282,823
2017-01-20 $1.17 $1.22 $1.13 $1.20 $1.20 134,175
2017-01-19 $1.22 $1.23 $1.15 $1.17 $1.17 20,354
2017-01-18 $1.23 $1.24 $1.14 $1.20 $1.20 95,841
2017-01-17 $1.24 $1.35 $1.21 $1.23 $1.23 345,919
2017-01-13 $1.23 $1.29 $1.22 $1.23 $1.23 31,922
2017-01-12 $1.24 $1.24 $1.22 $1.24 $1.24 25,911
2017-01-11 $1.25 $1.27 $1.22 $1.24 $1.24 53,953
2017-01-10 $1.35 $1.35 $1.22 $1.22 $1.22 108,774
2017-01-09 $1.24 $1.27 $1.22 $1.24 $1.24 34,642
2017-01-06 $1.28 $1.29 $1.24 $1.24 $1.24 54,246
2017-01-05 $1.30 $1.31 $1.22 $1.29 $1.29 82,530
2017-01-04 $1.23 $1.44 $1.20 $1.27 $1.27 330,836
2017-01-03 $1.23 $1.27 $1.18 $1.25 $1.25 98,035
2016-12-30 $1.21 $1.27 $1.21 $1.23 $1.23 41,531
2016-12-29 $1.22 $1.25 $1.20 $1.20 $1.20 54,635
2016-12-28 $1.19 $1.26 $1.19 $1.20 $1.20 29,651
2016-12-27 $1.27 $1.30 $1.21 $1.21 $1.21 92,036
2016-12-23 $1.24 $1.27 $1.22 $1.27 $1.27 15,520
2016-12-22 $1.29 $1.29 $1.22 $1.24 $1.24 23,477
2016-12-21 $1.25 $1.31 $1.20 $1.29 $1.29 22,432
2016-12-20 $1.22 $1.30 $1.22 $1.28 $1.28 9,116
2016-12-19 $1.32 $1.32 $1.21 $1.28 $1.28 33,858
2016-12-16 $1.30 $1.34 $1.26 $1.34 $1.34 70,822
2016-12-15 $1.33 $1.34 $1.26 $1.31 $1.31 51,977
2016-12-14 $1.35 $1.39 $1.28 $1.33 $1.33 56,844
2016-12-13 $1.26 $1.40 $1.22 $1.33 $1.33 91,043
2016-12-12 $1.41 $1.47 $1.22 $1.28 $1.28 61,268
2016-12-09 $1.34 $1.40 $1.34 $1.40 $1.40 38,069
2016-12-08 $1.21 $1.34 $1.21 $1.34 $1.34 49,307
2016-12-07 $1.26 $1.30 $1.19 $1.29 $1.29 48,646
2016-12-06 $1.21 $1.23 $1.16 $1.16 $1.16 86,978
2016-12-05 $1.25 $1.28 $1.12 $1.16 $1.16 178,485
2016-12-02 $1.15 $1.18 $1.10 $1.10 $1.10 54,359
2016-12-01 $1.23 $1.23 $1.11 $1.16 $1.16 54,061
2016-11-30 $1.28 $1.28 $1.20 $1.20 $1.20 17,486
2016-11-29 $1.26 $1.35 $1.20 $1.23 $1.23 21,689
2016-11-28 $1.28 $1.41 $1.19 $1.22 $1.22 22,516
2016-11-25 $1.31 $1.32 $1.28 $1.28 $1.28 22,480
2016-11-23 $1.39 $1.39 $1.31 $1.31 $1.31 19,192
2016-11-22 $1.37 $1.47 $1.31 $1.32 $1.32 28,672
2016-11-21 $1.50 $1.50 $1.31 $1.31 $1.31 38,218
2016-11-18 $1.40 $1.40 $1.35 $1.35 $1.35 1,054
2016-11-17 $1.40 $1.45 $1.37 $1.37 $1.37 33,390
2016-11-16 $1.38 $1.45 $1.32 $1.37 $1.37 27,994
2016-11-15 $1.38 $1.38 $1.31 $1.36 $1.36 22,794
2016-11-14 $1.52 $1.54 $1.33 $1.37 $1.37 7,157
2016-11-11 $1.36 $1.38 $1.35 $1.37 $1.37 27,706
2016-11-10 $1.41 $1.41 $1.36 $1.37 $1.37 9,778
2016-11-09 $1.42 $1.43 $1.37 $1.37 $1.37 5,982
2016-11-08 $1.39 $1.41 $1.39 $1.41 $1.41 3,547
2016-11-07 $1.45 $1.45 $1.38 $1.38 $1.38 28,759
2016-11-04 $1.40 $1.42 $1.38 $1.38 $1.38 17,778
2016-11-03 $1.38 $1.40 $1.36 $1.38 $1.38 5,629
2016-11-02 $1.43 $1.45 $1.37 $1.39 $1.39 17,645
2016-11-01 $1.45 $1.45 $1.37 $1.44 $1.44 14,551
2016-10-31 $1.39 $1.45 $1.38 $1.44 $1.44 13,944
2016-10-28 $1.40 $1.44 $1.38 $1.38 $1.38 16,292
2016-10-27 $1.36 $1.41 $1.36 $1.41 $1.41 9,936
2016-10-26 $1.42 $1.42 $1.38 $1.38 $1.38 9,785
2016-10-25 $1.38 $1.48 $1.37 $1.41 $1.41 22,842
2016-10-24 $1.36 $1.40 $1.36 $1.40 $1.40 5,639
2016-10-21 $1.37 $1.39 $1.36 $1.39 $1.39 16,913
2016-10-20 $1.37 $1.40 $1.36 $1.38 $1.38 13,217
2016-10-19 $1.38 $1.43 $1.38 $1.41 $1.41 31,471
2016-10-18 $1.42 $1.43 $1.38 $1.39 $1.39 22,988
2016-10-17 $1.39 $1.44 $1.31 $1.44 $1.44 32,468
2016-10-14 $1.37 $1.40 $1.37 $1.40 $1.40 17,904
2016-10-13 $1.44 $1.44 $1.38 $1.38 $1.38 34,043
2016-10-12 $1.46 $1.48 $1.44 $1.44 $1.44 17,101
2016-10-11 $1.48 $1.51 $1.46 $1.46 $1.46 30,233
2016-10-10 $1.51 $1.55 $1.47 $1.49 $1.49 30,299
2016-10-07 $1.51 $1.55 $1.48 $1.52 $1.52 26,448
2016-10-06 $1.50 $1.51 $1.49 $1.50 $1.50 44,642
2016-10-05 $1.54 $1.54 $1.49 $1.50 $1.50 35,995
2016-10-04 $1.53 $1.55 $1.53 $1.55 $1.55 13,993
2016-10-03 $1.56 $1.56 $1.53 $1.54 $1.54 2,076
2016-09-30 $1.53 $1.55 $1.52 $1.53 $1.53 17,131
2016-09-29 $1.54 $1.60 $1.53 $1.56 $1.56 4,961
2016-09-28 $1.64 $1.64 $1.55 $1.58 $1.58 12,127
2016-09-27 $1.60 $1.65 $1.54 $1.65 $1.65 2,337
2016-09-26 $1.57 $1.58 $1.55 $1.57 $1.57 13,152
2016-09-23 $1.63 $1.68 $1.59 $1.59 $1.59 2,717
2016-09-22 $1.71 $1.71 $1.62 $1.63 $1.63 70,569
2016-09-21 $1.56 $1.74 $1.53 $1.72 $1.72 183,671
2016-09-20 $1.59 $1.59 $1.51 $1.53 $1.53 27,159
2016-09-19 $1.61 $1.70 $1.54 $1.59 $1.59 39,882
2016-09-16 $1.50 $1.56 $1.50 $1.56 $1.56 47,326
2016-09-15 $1.59 $1.59 $1.45 $1.50 $1.50 123,073
2016-09-14 $1.64 $1.64 $1.59 $1.62 $1.62 39,768
2016-09-13 $1.65 $1.66 $1.63 $1.64 $1.64 59,011
2016-09-12 $1.66 $1.70 $1.63 $1.65 $1.65 57,765
2016-09-09 $1.66 $1.67 $1.63 $1.67 $1.67 23,144
2016-09-08 $1.64 $1.67 $1.62 $1.65 $1.65 26,162
2016-09-07 $1.69 $1.71 $1.62 $1.65 $1.65 58,613
2016-09-06 $1.69 $1.74 $1.66 $1.68 $1.68 50,770
2016-09-02 $1.71 $1.71 $1.65 $1.70 $1.70 58,001
2016-09-01 $1.73 $1.75 $1.73 $1.74 $1.74 6,147
2016-08-31 $1.70 $1.78 $1.70 $1.74 $1.74 5,822
2016-08-30 $1.75 $1.78 $1.70 $1.73 $1.73 11,300
2016-08-29 $1.77 $1.78 $1.73 $1.77 $1.77 4,285
2016-08-26 $1.75 $1.76 $1.72 $1.75 $1.75 12,706
2016-08-25 $1.71 $1.79 $1.71 $1.79 $1.79 13,005
2016-08-24 $1.73 $1.75 $1.70 $1.74 $1.74 24,456
2016-08-23 $1.71 $1.73 $1.71 $1.72 $1.72 10,637
2016-08-22 $1.72 $1.73 $1.69 $1.73 $1.73 7,170
2016-08-19 $1.72 $1.72 $1.69 $1.72 $1.72 48,881
2016-08-18 $1.73 $1.74 $1.69 $1.74 $1.74 23,491
2016-08-17 $1.72 $1.74 $1.71 $1.74 $1.74 27,703
2016-08-16 $1.72 $1.73 $1.69 $1.69 $1.69 45,902
2016-08-15 $1.77 $1.77 $1.70 $1.73 $1.73 97,487
2016-08-12 $1.83 $1.83 $1.70 $1.75 $1.75 32,272
2016-08-11 $1.70 $1.80 $1.68 $1.70 $1.70 75,302
2016-08-10 $1.73 $1.74 $1.70 $1.73 $1.73 17,938
2016-08-09 $1.64 $1.72 $1.64 $1.70 $1.70 46,117
2016-08-08 $1.62 $1.70 $1.62 $1.66 $1.66 46,007
2016-08-05 $1.59 $1.87 $1.59 $1.62 $1.62 167,558
2016-08-04 $1.60 $1.63 $1.60 $1.60 $1.60 12,545
2016-08-03 $1.61 $1.64 $1.59 $1.59 $1.59 9,920
2016-08-02 $1.64 $1.64 $1.58 $1.59 $1.59 20,003
2016-08-01 $1.58 $1.65 $1.57 $1.61 $1.61 11,970
2016-07-29 $1.62 $1.62 $1.59 $1.60 $1.60 4,439
2016-07-28 $1.65 $1.65 $1.62 $1.62 $1.62 20,249
2016-07-27 $1.60 $1.65 $1.58 $1.64 $1.64 51,458
2016-07-26 $1.62 $1.62 $1.57 $1.57 $1.57 12,147
2016-07-25 $1.57 $1.67 $1.57 $1.60 $1.60 6,003
2016-07-22 $1.58 $1.61 $1.58 $1.58 $1.58 15,121
2016-07-21 $1.60 $1.63 $1.57 $1.57 $1.57 25,682
2016-07-20 $1.75 $1.75 $1.60 $1.61 $1.61 69,413
2016-07-19 $1.70 $1.75 $1.62 $1.66 $1.66 163,025
2016-07-18 $1.67 $1.70 $1.62 $1.67 $1.67 66,198
2016-07-15 $1.59 $1.64 $1.56 $1.63 $1.63 62,890
2016-07-14 $1.60 $1.64 $1.59 $1.59 $1.59 20,425
2016-07-13 $1.55 $1.58 $1.55 $1.58 $1.58 56,421
2016-07-12 $1.57 $1.61 $1.55 $1.56 $1.56 55,891
2016-07-11 $1.54 $1.60 $1.54 $1.58 $1.58 34,092
2016-07-08 $1.54 $1.60 $1.54 $1.57 $1.57 35,032
2016-07-07 $1.59 $1.59 $1.54 $1.55 $1.55 37,281
2016-07-06 $1.59 $1.60 $1.56 $1.58 $1.58 16,745
2016-07-05 $1.65 $1.65 $1.59 $1.60 $1.60 16,729
2016-07-01 $1.63 $1.68 $1.57 $1.67 $1.67 75,156
2016-06-30 $1.62 $1.75 $1.60 $1.63 $1.63 146,633
2016-06-29 $1.59 $1.62 $1.55 $1.61 $1.61 59,789
2016-06-28 $1.59 $1.62 $1.53 $1.56 $1.56 21,657
2016-06-27 $1.55 $1.58 $1.53 $1.56 $1.56 62,829
2016-06-24 $1.55 $1.60 $1.53 $1.56 $1.56 27,385
2016-06-23 $1.54 $1.57 $1.53 $1.57 $1.57 6,006
2016-06-22 $1.59 $1.59 $1.55 $1.57 $1.57 8,313
2016-06-21 $1.57 $1.62 $1.54 $1.54 $1.54 12,095
2016-06-20 $1.57 $1.62 $1.56 $1.59 $1.59 7,850
2016-06-17 $1.63 $1.75 $1.55 $1.55 $1.55 87,054
2016-06-16 $1.60 $1.62 $1.56 $1.57 $1.57 30,142
2016-06-15 $1.59 $1.62 $1.55 $1.60 $1.60 19,061
2016-06-14 $1.53 $1.64 $1.53 $1.57 $1.57 38,635
2016-06-13 $1.56 $1.64 $1.53 $1.56 $1.56 48,889
2016-06-10 $1.63 $1.64 $1.54 $1.57 $1.57 17,662
2016-06-09 $1.62 $1.63 $1.58 $1.63 $1.63 28,048
2016-06-08 $1.65 $1.68 $1.60 $1.64 $1.64 30,936
2016-06-07 $1.68 $1.69 $1.52 $1.58 $1.58 132,052
2016-06-06 $1.57 $1.75 $1.57 $1.67 $1.67 152,012
2016-06-03 $1.61 $1.61 $1.55 $1.60 $1.60 28,171
2016-06-02 $1.57 $1.60 $1.57 $1.59 $1.59 17,856
2016-06-01 $1.56 $1.61 $1.56 $1.60 $1.60 13,667
2016-05-31 $1.56 $1.62 $1.55 $1.55 $1.55 28,983
2016-05-27 $1.60 $1.67 $1.50 $1.56 $1.56 74,582
2016-05-26 $1.57 $1.67 $1.57 $1.61 $1.61 37,604
2016-05-25 $1.54 $1.58 $1.53 $1.58 $1.58 13,118
2016-05-24 $1.53 $1.57 $1.49 $1.56 $1.56 19,577
2016-05-23 $1.57 $1.58 $1.50 $1.54 $1.54 46,463
2016-05-20 $1.57 $1.57 $1.49 $1.57 $1.57 21,153
2016-05-19 $1.53 $1.58 $1.49 $1.55 $1.55 85,837
2016-05-18 $1.52 $1.55 $1.51 $1.52 $1.52 22,856
2016-05-17 $1.54 $1.67 $1.51 $1.51 $1.51 30,898
2016-05-16 $1.71 $1.71 $1.52 $1.53 $1.53 35,666
2016-05-13 $1.60 $1.66 $1.58 $1.60 $1.60 35,963
2016-05-12 $1.70 $1.70 $1.58 $1.61 $1.61 47,107
2016-05-11 $1.78 $1.78 $1.65 $1.70 $1.70 60,116
2016-05-10 $1.74 $1.76 $1.71 $1.71 $1.71 8,937
2016-05-09 $1.73 $1.77 $1.70 $1.71 $1.71 55,539
2016-05-06 $1.70 $1.72 $1.66 $1.68 $1.68 22,924
2016-05-05 $1.65 $1.74 $1.61 $1.72 $1.72 80,948
2016-05-04 $1.61 $1.74 $1.58 $1.62 $1.62 69,196
2016-05-03 $1.47 $1.65 $1.47 $1.64 $1.64 91,171
2016-05-02 $1.51 $1.51 $1.37 $1.49 $1.49 235,243
2016-04-29 $1.54 $1.56 $1.51 $1.51 $1.51 62,250
2016-04-28 $1.70 $1.70 $1.47 $1.55 $1.55 143,704
2016-04-27 $1.70 $1.73 $1.63 $1.69 $1.69 80,798
2016-04-26 $1.78 $1.78 $1.68 $1.71 $1.71 77,602
2016-04-25 $1.81 $1.81 $1.76 $1.78 $1.78 4,459
2016-04-22 $1.77 $1.83 $1.76 $1.80 $1.80 59,721
2016-04-21 $1.78 $1.80 $1.76 $1.80 $1.80 18,363
2016-04-20 $1.78 $1.80 $1.78 $1.78 $1.78 21,664
2016-04-19 $1.75 $1.81 $1.73 $1.78 $1.78 7,521
2016-04-18 $1.80 $1.81 $1.73 $1.73 $1.73 280,491
2016-04-15 $1.78 $1.82 $1.73 $1.75 $1.75 30,578
2016-04-14 $1.75 $1.78 $1.75 $1.76 $1.76 16,458
2016-04-13 $1.82 $1.85 $1.62 $1.76 $1.76 32,011
2016-04-12 $1.80 $1.84 $1.80 $1.83 $1.83 20,841
2016-04-11 $1.85 $1.85 $1.78 $1.80 $1.80 11,400
2016-04-08 $1.89 $1.89 $1.80 $1.80 $1.80 5,527
2016-04-07 $1.83 $1.88 $1.83 $1.87 $1.87 31,630
2016-04-06 $1.78 $1.86 $1.78 $1.85 $1.85 45,260
2016-04-05 $1.79 $1.88 $1.75 $1.78 $1.78 53,532
2016-04-04 $1.82 $1.90 $1.78 $1.79 $1.79 34,384
2016-04-01 $1.85 $1.85 $1.81 $1.83 $1.83 39,684
2016-03-31 $1.96 $2.04 $1.85 $1.85 $1.85 107,392
2016-03-30 $1.99 $2.25 $1.88 $1.96 $1.96 1,005,331
2016-03-29 $1.78 $1.81 $1.76 $1.80 $1.80 35,591
2016-03-28 $1.79 $1.83 $1.75 $1.81 $1.81 56,387
2016-03-24 $1.71 $1.85 $1.71 $1.77 $1.77 63,220
2016-03-23 $1.71 $1.72 $1.67 $1.69 $1.69 8,400
2016-03-22 $1.66 $1.76 $1.66 $1.69 $1.69 22,794
2016-03-21 $1.75 $1.75 $1.65 $1.70 $1.70 23,447
2016-03-18 $1.65 $1.76 $1.61 $1.76 $1.76 72,644
2016-03-17 $1.72 $1.72 $1.53 $1.54 $1.54 65,684
2016-03-16 $1.56 $1.73 $1.56 $1.70 $1.70 16,509
2016-03-15 $1.66 $1.70 $1.60 $1.60 $1.60 15,032
2016-03-14 $1.62 $1.70 $1.60 $1.68 $1.68 7,079
2016-03-11 $1.60 $1.63 $1.60 $1.62 $1.62 3,289
2016-03-10 $1.63 $1.65 $1.53 $1.59 $1.59 39,857
2016-03-09 $1.68 $1.70 $1.61 $1.66 $1.66 12,631
2016-03-08 $1.69 $1.71 $1.65 $1.66 $1.66 24,580
2016-03-07 $1.71 $1.75 $1.70 $1.70 $1.70 25,388
2016-03-04 $1.68 $1.72 $1.67 $1.71 $1.71 23,304
2016-03-03 $1.76 $1.78 $1.63 $1.68 $1.68 76,265
2016-03-02 $1.81 $1.82 $1.72 $1.72 $1.72 19,474
2016-03-01 $1.80 $1.80 $1.78 $1.78 $1.78 8,908
2016-02-29 $1.61 $1.82 $1.58 $1.76 $1.76 34,601
2016-02-26 $1.51 $1.73 $1.51 $1.70 $1.70 36,048
2016-02-25 $1.50 $1.53 $1.48 $1.52 $1.52 5,865
2016-02-24 $1.57 $1.58 $1.50 $1.53 $1.53 15,921
2016-02-23 $1.50 $1.60 $1.50 $1.55 $1.55 21,678
2016-02-22 $1.51 $1.51 $1.48 $1.50 $1.50 15,993
2016-02-19 $1.45 $1.49 $1.45 $1.47 $1.47 9,702
2016-02-18 $1.46 $1.46 $1.40 $1.46 $1.46 24,476
2016-02-17 $1.46 $1.51 $1.41 $1.46 $1.46 17,363
2016-02-16 $1.54 $1.59 $1.35 $1.47 $1.47 14,303
2016-02-12 $1.67 $1.69 $1.56 $1.56 $1.56 10,551
2016-02-11 $1.60 $1.61 $1.45 $1.50 $1.50 9,044
2016-02-10 $1.50 $1.56 $1.50 $1.56 $1.56 10,589
2016-02-09 $1.60 $1.67 $1.48 $1.49 $1.49 33,487
2016-02-08 $1.59 $1.60 $1.57 $1.57 $1.57 7,791
2016-02-05 $1.66 $1.69 $1.48 $1.62 $1.62 11,183
2016-02-04 $1.74 $1.74 $1.67 $1.69 $1.69 2,052
2016-02-03 $1.78 $1.79 $1.65 $1.69 $1.69 28,964
2016-02-02 $1.79 $1.82 $1.75 $1.77 $1.77 24,158
2016-02-01 $1.76 $1.79 $1.74 $1.79 $1.79 42,357
2016-01-29 $1.76 $1.76 $1.67 $1.72 $1.72 30,154
2016-01-28 $1.64 $1.74 $1.64 $1.72 $1.72 43,521
2016-01-27 $1.70 $1.76 $1.62 $1.64 $1.64 24,890
2016-01-26 $1.52 $1.74 $1.50 $1.65 $1.65 32,628
2016-01-25 $1.43 $1.48 $1.42 $1.46 $1.46 12,639
2016-01-22 $1.44 $1.45 $1.40 $1.44 $1.44 17,669
2016-01-21 $1.36 $1.44 $1.36 $1.43 $1.43 6,710
2016-01-20 $1.44 $1.45 $1.22 $1.32 $1.32 83,224
2016-01-19 $1.33 $1.44 $1.33 $1.37 $1.37 17,692
2016-01-15 $1.36 $1.49 $1.27 $1.34 $1.34 41,844
2016-01-14 $1.51 $1.58 $1.31 $1.36 $1.36 59,337
2016-01-13 $1.57 $1.60 $1.51 $1.51 $1.51 33,570
2016-01-12 $1.57 $1.68 $1.57 $1.57 $1.57 32,984
2016-01-11 $1.60 $1.74 $1.55 $1.57 $1.57 19,295
2016-01-08 $1.73 $1.77 $1.58 $1.60 $1.60 31,082
2016-01-07 $1.75 $1.75 $1.61 $1.68 $1.68 66,689
2016-01-06 $1.82 $1.84 $1.75 $1.75 $1.75 24,132
2016-01-05 $1.94 $1.94 $1.84 $1.84 $1.84 3,979
2016-01-04 $1.85 $1.85 $1.77 $1.80 $1.80 11,284
2015-12-31 $1.85 $1.92 $1.74 $1.89 $1.89 97,278
2015-12-30 $1.81 $1.94 $1.81 $1.87 $1.87 18,632
2015-12-29 $1.93 $1.93 $1.81 $1.85 $1.85 59,685
2015-12-28 $1.98 $2.00 $1.76 $1.93 $1.93 56,921
2015-12-24 $1.99 $1.99 $1.84 $1.94 $1.94 21,409
2015-12-23 $1.76 $2.00 $1.71 $1.93 $1.93 98,777
2015-12-22 $1.72 $1.83 $1.70 $1.79 $1.79 118,851
2015-12-21 $1.51 $1.74 $1.51 $1.67 $1.67 45,891
2015-12-18 $1.64 $1.67 $1.48 $1.51 $1.51 247,396
2015-12-17 $1.73 $1.75 $1.66 $1.66 $1.66 71,076
2015-12-16 $1.84 $1.85 $1.65 $1.66 $1.66 186,852
2015-12-15 $1.82 $1.88 $1.82 $1.85 $1.85 28,082
2015-12-14 $1.87 $2.00 $1.83 $1.83 $1.83 37,947
2015-12-11 $1.92 $1.92 $1.89 $1.89 $1.89 15,135
2015-12-10 $2.01 $2.01 $1.96 $1.97 $1.97 1,397
2015-12-09 $1.93 $1.95 $1.91 $1.95 $1.95 16,619
2015-12-08 $1.95 $2.01 $1.92 $1.92 $1.92 18,723
2015-12-07 $2.02 $2.02 $1.96 $1.96 $1.96 22,896
2015-12-04 $2.00 $2.02 $1.98 $2.00 $2.00 11,727
2015-12-03 $2.02 $2.09 $2.01 $2.01 $2.01 12,771
2015-12-02 $2.06 $2.11 $1.98 $2.04 $2.04 25,985
2015-12-01 $2.02 $2.08 $1.98 $2.03 $2.03 43,680
2015-11-30 $2.06 $2.11 $2.01 $2.04 $2.04 35,953
2015-11-27 $2.00 $2.07 $2.00 $2.05 $2.05 17,555
2015-11-25 $1.95 $2.04 $1.95 $1.99 $1.99 40,479
2015-11-24 $2.25 $2.25 $1.93 $1.95 $1.95 176,315
2015-11-23 $2.06 $2.09 $1.99 $2.09 $2.09 57,242
2015-11-20 $2.05 $2.08 $2.03 $2.08 $2.08 39,032
2015-11-19 $2.13 $2.31 $2.03 $2.08 $2.08 231,041
2015-11-18 $1.95 $2.20 $1.95 $2.15 $2.15 393,431
2015-11-17 $1.93 $1.99 $1.90 $1.97 $1.97 122,858
2015-11-16 $2.06 $2.10 $1.93 $1.93 $1.93 400,047
2015-11-13 $2.01 $2.04 $1.94 $2.03 $2.03 202,504
2015-11-12 $2.10 $2.17 $1.92 $1.97 $1.97 409,657
2015-11-11 $2.09 $2.09 $2.03 $2.04 $2.04 37,078
2015-11-10 $2.08 $2.09 $2.02 $2.04 $2.04 79,774
2015-11-09 $2.03 $2.10 $2.03 $2.10 $2.10 53,086
2015-11-06 $1.97 $2.08 $1.93 $2.07 $2.07 89,217
2015-11-05 $1.99 $2.01 $1.95 $2.00 $2.00 34,510
2015-11-04 $1.99 $2.02 $1.91 $1.97 $1.97 54,268
2015-11-03 $2.01 $2.02 $1.95 $1.99 $1.99 28,411
2015-11-02 $2.00 $2.01 $1.94 $1.98 $1.98 20,464
2015-10-30 $1.94 $1.98 $1.91 $1.93 $1.93 11,555
2015-10-29 $2.00 $2.01 $1.92 $1.93 $1.93 31,457
2015-10-28 $1.84 $2.01 $1.84 $1.89 $1.89 120,778
2015-10-27 $1.84 $1.93 $1.81 $1.84 $1.84 87,591
2015-10-26 $1.97 $2.05 $1.87 $1.89 $1.89 98,550
2015-10-23 $2.00 $2.08 $1.86 $1.90 $1.90 66,265
2015-10-22 $2.11 $2.11 $2.00 $2.00 $2.00 21,546
2015-10-21 $2.05 $2.11 $2.03 $2.04 $2.04 6,227
2015-10-20 $2.07 $2.09 $2.01 $2.01 $2.01 30,831
2015-10-19 $1.96 $2.11 $1.96 $2.04 $2.04 47,261
2015-10-16 $2.05 $2.16 $1.95 $2.01 $2.01 176,857
2015-10-15 $1.92 $2.03 $1.92 $1.99 $1.99 24,954
2015-10-14 $2.01 $2.01 $1.94 $1.94 $1.94 4,337
2015-10-13 $2.00 $2.08 $1.92 $1.92 $1.92 35,033
2015-10-12 $1.98 $1.98 $1.94 $1.97 $1.97 3,697
2015-10-09 $1.95 $2.07 $1.92 $1.93 $1.93 54,491
2015-10-08 $2.08 $2.08 $1.92 $1.95 $1.95 18,490
2015-10-07 $1.99 $2.04 $1.95 $1.95 $1.95 19,712
2015-10-06 $2.10 $2.10 $1.99 $2.03 $2.03 29,043
2015-10-05 $2.02 $2.13 $1.96 $2.08 $2.08 25,539
2015-10-02 $1.94 $2.09 $1.89 $2.09 $2.09 188,225
2015-10-01 $1.94 $1.95 $1.90 $1.93 $1.93 29,275
2015-09-30 $1.85 $1.91 $1.85 $1.90 $1.90 9,676
2015-09-29 $1.90 $1.98 $1.85 $1.92 $1.92 49,484
2015-09-28 $1.89 $1.92 $1.85 $1.87 $1.87 41,319
2015-09-25 $1.99 $1.99 $1.85 $1.89 $1.89 36,292
2015-09-24 $1.94 $1.94 $1.85 $1.88 $1.88 53,464
2015-09-23 $1.93 $1.98 $1.91 $1.92 $1.92 46,022
2015-09-22 $2.01 $2.01 $1.92 $1.93 $1.93 19,069
2015-09-21 $2.02 $2.02 $1.91 $2.01 $2.01 32,918
2015-09-18 $1.89 $2.01 $1.88 $1.93 $1.93 18,580
2015-09-17 $2.00 $2.00 $1.87 $1.87 $1.87 30,909
2015-09-16 $2.08 $2.08 $1.92 $1.92 $1.92 33,806
2015-09-15 $1.98 $2.09 $1.90 $1.98 $1.98 52,874
2015-09-14 $1.89 $1.98 $1.89 $1.95 $1.95 19,823
2015-09-11 $1.97 $2.00 $1.88 $1.90 $1.90 32,203
2015-09-10 $1.99 $2.01 $1.96 $1.97 $1.97 5,625
2015-09-09 $1.96 $2.04 $1.95 $2.02 $2.02 25,221
2015-09-08 $2.06 $2.06 $1.90 $1.94 $1.94 47,553
2015-09-04 $2.09 $2.10 $1.80 $2.01 $2.01 135,833
2015-09-03 $2.09 $2.09 $2.01 $2.07 $2.07 33,188
2015-09-02 $2.05 $2.08 $2.02 $2.03 $2.03 26,386
2015-09-01 $2.09 $2.09 $2.03 $2.05 $2.05 44,052
2015-08-31 $2.10 $2.10 $2.05 $2.05 $2.05 10,202
2015-08-28 $2.05 $2.14 $2.02 $2.09 $2.09 21,556
2015-08-27 $2.02 $2.10 $2.00 $2.10 $2.10 60,880
2015-08-26 $2.08 $2.08 $1.99 $2.02 $2.02 49,683
2015-08-25 $2.04 $2.14 $2.03 $2.08 $2.08 95,660
2015-08-24 $2.02 $2.08 $1.99 $1.99 $1.99 195,444
2015-08-21 $2.23 $2.23 $2.15 $2.17 $2.17 89,866
2015-08-20 $2.16 $2.21 $2.12 $2.19 $2.19 84,526
2015-08-19 $2.14 $2.20 $2.08 $2.14 $2.14 65,986
2015-08-18 $2.19 $2.24 $2.12 $2.18 $2.18 173,922
2015-08-17 $2.48 $2.48 $2.20 $2.21 $2.21 582,762
2015-08-14 $2.22 $2.49 $2.13 $2.49 $2.49 742,716
2015-08-13 $2.07 $2.27 $1.99 $2.22 $2.22 453,588
2015-08-12 $2.08 $2.11 $2.02 $2.10 $2.10 39,458
2015-08-11 $2.10 $2.15 $2.03 $2.07 $2.07 42,135
2015-08-10 $2.01 $2.13 $2.01 $2.08 $2.08 70,632
2015-08-07 $1.99 $2.05 $1.98 $2.02 $2.02 44,972
Nuvestan
Resources

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.