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

Enwave Corp (TSV: ENW )

0.2650 +0.0050 (+1.92%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 23, 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 (%)
Jul 31, 2020 0.9900 0.9900 0.9900 0 -0.02(-1.98%)
Jul 30, 2020 0.9900 1.010 0.9200 1.010 72,930 +0.02(+2.02%)
Jul 29, 2020 1.000 1.000 0.9900 0.9900 39,944 +0.01(+1.02%)
Jul 28, 2020 1.000 1.000 0.9800 0.9800 5,885 -0.01(-1.01%)
Jul 27, 2020 0.9000 0.9900 0.8900 0.9900 51,457 +0.09(+10.00%)
Jul 24, 2020 0.9300 0.9300 0.8800 0.9000 58,147 +0.01(+1.12%)
Jul 23, 2020 1.020 1.030 0.8900 0.8900 347,434 -0.12(-11.88%)
Jul 22, 2020 1.060 1.060 1.000 1.010 120,755 -0.03(-2.88%)
Jul 21, 2020 1.030 1.040 1.000 1.040 83,660 +0.03(+2.97%)
Jul 20, 2020 1.010 1.090 1.010 1.010 56,677 +0.01(+1.00%)
Jul 17, 2020 1.040 1.050 1.000 1.000 31,501 -0.02(-1.96%)
Jul 16, 2020 1.040 1.040 1.010 1.020 15,944 -0.03(-2.86%)
Jul 15, 2020 1.050 1.050 1.020 1.050 49,860 +0.05(+5.00%)
Jul 14, 2020 1.080 1.080 1.000 1.000 81,322 -0.08(-7.41%)
Jul 13, 2020 1.030 1.130 1.020 1.080 212,700 +0.08(+8.00%)
Jul 10, 2020 0.9200 1.000 0.8900 1.000 99,788 +0.10(+11.11%)
Jul 09, 2020 0.9400 0.9400 0.9000 0.9000 47,851 -0.01(-1.10%)
Jul 08, 2020 0.9100 0.9200 0.9000 0.9100 52,059 +0.04(+4.60%)
Jul 07, 2020 0.8900 0.9000 0.8700 0.8700 107,420 -0.02(-2.25%)
Jul 06, 2020 0.8700 0.9400 0.8700 0.8900 80,195 +0.02(+2.30%)
Jul 03, 2020 0.9500 0.9500 0.8200 0.8700 141,204 -0.10(-10.31%)
Jul 02, 2020 0.8600 0.9800 0.8500 0.9700 302,126 +0.16(+19.75%)
Jun 30, 2020 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Jun 29, 2020 0.7500 0.7900 0.7500 0.7900 43,140 +0.04(+5.33%)
Jun 26, 2020 0.7700 0.7700 0.7400 0.7500 142,800 -0.01(-1.32%)
Jun 25, 2020 0.7600 0.7700 0.7600 0.7600 58,200 +0.00(+0.00%)
Jun 24, 2020 0.7800 0.7800 0.7600 0.7600 19,216 -0.03(-3.80%)
Jun 23, 2020 0.7800 0.7900 0.7700 0.7900 24,820 +0.02(+2.60%)
Jun 22, 2020 0.7600 0.7800 0.7500 0.7700 21,184 +0.02(+2.67%)
Jun 19, 2020 0.7600 0.7800 0.7500 0.7500 54,383 +0.00(+0.00%)
Jun 18, 2020 0.7600 0.7800 0.7500 0.7500 45,452 -0.01(-1.32%)
Jun 17, 2020 0.7700 0.7700 0.7600 0.7600 15,893 -0.01(-1.30%)
Jun 16, 2020 0.7700 0.7800 0.7600 0.7700 18,832 -0.02(-2.53%)
Jun 15, 2020 0.7900 0.8000 0.7900 0.7900 2,649 -0.02(-2.47%)
Jun 12, 2020 0.7700 0.8100 0.7600 0.8100 65,194 +0.05(+6.58%)
Jun 11, 2020 0.8000 0.8000 0.7600 0.7600 113,372 -0.06(-7.32%)
Jun 10, 2020 0.8500 0.9000 0.8100 0.8200 194,411 -0.01(-1.20%)
Jun 09, 2020 0.8600 0.8800 0.8100 0.8300 83,039 -0.02(-1.78%)
Jun 08, 2020 0.7800 0.8500 0.7700 0.8450 150,118 +0.10(+14.19%)
Jun 05, 2020 0.7400 0.7800 0.7400 0.7400 155,897 +0.00(+0.00%)
Jun 04, 2020 0.7500 0.7700 0.7400 0.7400 200,340 +0.02(+2.78%)
Jun 03, 2020 0.7700 0.7700 0.7100 0.7200 168,084 -0.03(-3.36%)
Jun 02, 2020 0.7300 0.7500 0.7300 0.7450 72,226 +0.03(+3.47%)
Jun 01, 2020 0.8000 0.8000 0.7200 0.7200 171,058 -0.07(-8.86%)
May 29, 2020 0.7700 0.7900 0.7100 0.7900 231,419 +0.02(+2.60%)
May 28, 2020 0.7900 0.8000 0.7600 0.7700 86,221 -0.01(-1.28%)
May 27, 2020 0.7900 0.8100 0.7700 0.7800 167,089 +0.01(+1.30%)
May 26, 2020 0.8000 0.8200 0.7700 0.7700 131,561 -0.01(-1.28%)
May 25, 2020 0.8000 0.8000 0.7500 0.7800 153,189 +0.00(+0.00%)
May 22, 2020 0.7800 0.8000 0.7700 0.7800 77,266 +0.01(+1.30%)
May 21, 2020 0.7000 0.7900 0.7000 0.7700 99,839 +0.01(+1.32%)
May 20, 2020 0.7400 0.7600 0.7100 0.7600 112,750 +0.01(+1.33%)
May 19, 2020 0.7400 0.7800 0.7300 0.7500 351,285 +0.07(+10.29%)
May 15, 2020 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
May 14, 2020 0.7200 0.7200 0.6700 0.6700 37,286 -0.01(-1.47%)
May 13, 2020 0.7100 0.7100 0.6700 0.6800 237,938 -0.02(-2.86%)
May 12, 2020 0.7200 0.7200 0.7000 0.7000 64,745 -0.01(-1.41%)
May 11, 2020 0.7400 0.7500 0.7000 0.7100 174,350 -0.02(-2.74%)
May 08, 2020 0.7700 0.8000 0.7200 0.7300 146,191 -0.01(-1.35%)
May 07, 2020 0.7400 0.7400 0.7300 0.7400 209,796 -0.02(-2.63%)
May 06, 2020 0.8000 0.8100 0.7600 0.7600 146,009 -0.04(-5.00%)
May 05, 2020 0.8700 0.8700 0.7900 0.8000 137,086 -0.08(-9.09%)
May 04, 2020 0.9000 0.9300 0.8600 0.8800 134,273 -0.06(-6.38%)
May 01, 2020 0.9000 0.9500 0.8700 0.9400 115,585 +0.04(+4.44%)
Apr 30, 2020 0.9000 0.9500 0.8800 0.9000 154,021 +0.00(+0.00%)
Apr 29, 2020 0.7900 0.9000 0.7900 0.9000 5,457,233 +0.11(+13.92%)
Apr 28, 2020 0.7900 0.8000 0.7900 0.7900 19,777 +0.00(+0.00%)
Apr 27, 2020 0.7200 0.7900 0.7200 0.7900 25,380 +0.04(+5.33%)
Apr 24, 2020 0.7400 0.7500 0.7100 0.7500 51,350 +0.02(+2.74%)
Apr 23, 2020 0.7500 0.7800 0.7300 0.7300 99,296 +0.00(+0.00%)
Apr 22, 2020 0.6700 0.7500 0.6700 0.7300 197,294 +0.05(+7.35%)
Apr 21, 2020 0.7100 0.7400 0.6800 0.6800 237,729 -0.04(-5.56%)
Apr 20, 2020 0.7500 0.7700 0.7200 0.7200 110,438 -0.07(-8.86%)
Apr 17, 2020 0.7600 0.8100 0.7600 0.7900 80,500 +0.01(+1.28%)
Apr 16, 2020 0.7500 0.7800 0.7300 0.7800 55,795 +0.02(+2.63%)
Apr 15, 2020 0.7800 0.7800 0.7200 0.7600 141,702 -0.03(-3.80%)
Apr 14, 2020 0.8000 0.8200 0.7900 0.7900 75,900 -0.01(-1.25%)
Apr 13, 2020 0.8400 0.8400 0.8000 0.8000 51,287 -0.04(-4.76%)
Apr 09, 2020 0.8400 0.8400 0.8400 0 +0.05(+6.33%)
Apr 08, 2020 0.8100 0.8200 0.7800 0.7900 131,792 -0.02(-2.47%)
Apr 07, 2020 0.8000 0.8500 0.8000 0.8100 32,205 +0.06(+8.00%)
Apr 06, 2020 0.7500 0.8000 0.7500 0.7500 113,191 +0.00(+0.00%)
Apr 03, 2020 0.7800 0.8000 0.7500 0.7500 64,285 -0.02(-2.60%)
Apr 02, 2020 0.7900 0.7900 0.7700 0.7700 14,283 +0.00(+0.00%)
Apr 01, 2020 0.7500 0.8000 0.7400 0.7700 133,005 +0.02(+2.67%)
Mar 31, 2020 0.7600 0.7800 0.7200 0.7500 23,199 +0.03(+4.17%)
Mar 30, 2020 0.7600 0.7600 0.7200 0.7200 59,346 -0.02(-2.70%)
Mar 27, 2020 0.7400 0.7500 0.7000 0.7400 98,107 +0.01(+1.37%)
Mar 26, 2020 0.7000 0.7400 0.6800 0.7300 158,708 +0.03(+4.29%)
Mar 25, 2020 0.6800 0.7000 0.6600 0.7000 187,255 +0.06(+9.37%)
Mar 24, 2020 0.6600 0.6700 0.6100 0.6400 98,002 +0.02(+3.23%)
Mar 23, 2020 0.6200 0.6200 0.5900 0.6200 58,875 +0.01(+1.64%)
Mar 20, 2020 0.6400 0.6500 0.6000 0.6100 144,631 -0.01(-1.61%)
Mar 19, 2020 0.6000 0.6200 0.5800 0.6200 80,389 +0.04(+6.90%)
Mar 18, 2020 0.6200 0.6350 0.5800 0.5800 91,103 -0.03(-4.92%)
Mar 17, 2020 0.6400 0.6600 0.5600 0.6100 200,949 -0.02(-3.17%)
Mar 16, 2020 0.7100 0.7100 0.6200 0.6300 204,531 -0.07(-10.00%)
Mar 13, 2020 0.7200 0.7700 0.7000 0.7000 273,437 +0.00(+0.00%)
Mar 12, 2020 0.8000 0.8500 0.6700 0.7000 420,435 -0.10(-12.50%)
Mar 11, 2020 0.9100 0.9100 0.7700 0.8000 276,197 -0.11(-12.09%)
Mar 10, 2020 0.9600 0.9600 0.8600 0.9100 261,371 +0.00(+0.00%)
Mar 09, 2020 0.9800 1.000 0.9100 0.9100 153,136 -0.09(-9.00%)
Mar 06, 2020 0.9900 1.040 0.9900 1.000 55,928 +0.01(+1.01%)
Mar 05, 2020 1.020 1.020 0.9800 0.9900 215,613 -0.02(-1.98%)
Mar 04, 2020 1.070 1.070 1.010 1.010 189,156 -0.01(-0.98%)
Mar 03, 2020 1.110 1.120 1.020 1.020 590,090 -0.04(-3.77%)
Mar 02, 2020 1.030 1.100 1.000 1.060 231,779 +0.08(+8.16%)
Feb 28, 2020 1.010 1.050 0.9600 0.9800 356,825 -0.05(-4.85%)
Feb 27, 2020 1.120 1.130 1.020 1.030 296,102 -0.08(-7.21%)
Feb 26, 2020 1.250 1.250 1.010 1.110 867,550 -0.20(-15.27%)
Feb 25, 2020 1.390 1.390 1.310 1.310 82,957 -0.01(-0.76%)
Feb 24, 2020 1.390 1.400 1.300 1.320 204,577 -0.13(-8.97%)
Feb 21, 2020 1.410 1.500 1.410 1.450 97,840 -0.01(-0.68%)
Feb 20, 2020 1.400 1.460 1.330 1.460 145,963 +0.03(+2.10%)
Feb 19, 2020 1.450 1.450 1.400 1.430 155,017 -0.02(-1.38%)
Feb 18, 2020 1.480 1.510 1.450 1.450 91,117 -0.03(-2.03%)
Feb 14, 2020 1.480 1.480 1.480 0 +0.02(+1.37%)
Feb 13, 2020 1.480 1.480 1.440 1.460 69,770 -0.01(-0.68%)
Feb 12, 2020 1.460 1.500 1.450 1.470 110,997 +0.01(+0.68%)
Feb 11, 2020 1.440 1.470 1.420 1.460 87,527 +0.01(+0.69%)
Feb 10, 2020 1.430 1.460 1.420 1.450 69,192 +0.00(+0.00%)
Feb 07, 2020 1.450 1.510 1.430 1.450 116,052 -0.06(-3.97%)
Feb 06, 2020 1.500 1.510 1.450 1.510 23,936 +0.06(+4.14%)
Feb 05, 2020 1.540 1.550 1.430 1.450 76,560 +0.00(+0.00%)
Feb 04, 2020 1.500 1.500 1.440 1.450 96,311 +0.00(+0.00%)
Feb 03, 2020 1.470 1.520 1.450 1.450 86,319 -0.01(-0.68%)
Jan 31, 2020 1.470 1.480 1.450 1.460 68,555 -0.01(-0.68%)
Jan 30, 2020 1.510 1.510 1.470 1.470 67,130 -0.03(-2.00%)
Jan 29, 2020 1.550 1.550 1.490 1.500 131,935 -0.05(-3.23%)
Jan 28, 2020 1.600 1.600 1.520 1.550 51,639 +0.00(+0.00%)
Jan 27, 2020 1.570 1.600 1.550 1.550 70,946 -0.05(-3.13%)
Jan 24, 2020 1.650 1.650 1.600 1.600 92,117 -0.03(-1.84%)
Jan 23, 2020 1.580 1.630 1.570 1.630 127,865 +0.01(+0.62%)
Jan 22, 2020 1.580 1.650 1.520 1.620 274,138 +0.04(+2.53%)
Jan 21, 2020 1.600 1.600 1.550 1.580 42,906 -0.07(-4.24%)
Jan 20, 2020 1.650 1.720 1.630 1.650 91,937 +0.07(+4.43%)
Jan 17, 2020 1.620 1.620 1.520 1.580 127,781 -0.02(-1.25%)
Jan 16, 2020 1.650 1.650 1.590 1.600 17,282 -0.04(-2.44%)
Jan 15, 2020 1.630 1.650 1.580 1.640 47,548 +0.06(+3.80%)
Jan 14, 2020 1.680 1.680 1.580 1.580 111,822 -0.08(-4.82%)
Jan 13, 2020 1.710 1.720 1.660 1.660 50,710 -0.04(-2.35%)
Jan 10, 2020 1.720 1.730 1.700 1.700 62,800 -0.03(-1.73%)
Jan 09, 2020 1.740 1.740 1.700 1.730 53,600 +0.00(+0.00%)
Jan 08, 2020 1.700 1.750 1.700 1.730 40,590 +0.03(+1.76%)
Jan 07, 2020 1.700 1.700 1.660 1.700 26,033 +0.04(+2.41%)
Jan 06, 2020 1.720 1.720 1.620 1.660 20,108 -0.08(-4.60%)
Jan 03, 2020 1.800 1.800 1.690 1.740 92,270 -0.06(-3.33%)
Jan 02, 2020 1.730 1.870 1.730 1.800 266,465 +0.12(+7.14%)
Dec 31, 2019 1.680 1.680 1.680 0 +0.21(+14.29%)
Dec 30, 2019 1.470 1.530 1.460 1.470 59,629 +0.01(+0.68%)
Dec 27, 2019 1.500 1.510 1.440 1.460 77,970 +0.00(+0.00%)
Dec 24, 2019 1.460 1.460 1.460 0 -0.02(-1.35%)
Dec 23, 2019 1.480 1.490 1.450 1.480 86,657 +0.02(+1.37%)
Dec 20, 2019 1.520 1.530 1.450 1.460 214,570 -0.04(-2.67%)
Dec 19, 2019 1.520 1.540 1.480 1.500 298,966 -0.02(-1.32%)
Dec 18, 2019 1.560 1.610 1.510 1.520 406,887 +0.01(+0.66%)
Dec 17, 2019 1.570 1.580 1.510 1.510 144,378 -0.06(-3.82%)
Dec 16, 2019 1.600 1.600 1.540 1.570 230,135 +0.01(+0.64%)
Dec 13, 2019 1.650 1.650 1.550 1.560 309,883 -0.05(-3.11%)
Dec 12, 2019 1.710 1.725 1.600 1.610 112,865 -0.13(-7.47%)
Dec 11, 2019 1.830 1.850 1.710 1.740 144,972 -0.09(-4.92%)
Dec 10, 2019 1.860 1.870 1.810 1.830 71,906 +0.01(+0.55%)
Dec 09, 2019 1.850 1.850 1.820 1.820 41,369 +0.00(+0.00%)
Dec 06, 2019 1.850 1.860 1.810 1.820 34,730 -0.01(-0.55%)
Dec 05, 2019 1.790 1.830 1.780 1.830 14,149 +0.03(+1.67%)
Dec 04, 2019 1.800 1.850 1.790 1.800 61,240 -0.02(-1.10%)
Dec 03, 2019 1.770 1.820 1.730 1.820 30,501 +0.03(+1.68%)
Dec 02, 2019 1.780 1.800 1.730 1.790 39,479 +0.01(+0.56%)
Nov 29, 2019 1.820 1.830 1.780 1.780 45,741 -0.05(-2.73%)
Nov 28, 2019 1.820 1.850 1.800 1.830 33,180 -0.02(-1.08%)
Nov 27, 2019 1.840 1.860 1.840 1.850 14,390 +0.00(+0.00%)
Nov 26, 2019 1.850 1.860 1.820 1.850 26,347 +0.00(+0.00%)
Nov 25, 2019 1.850 1.880 1.820 1.850 94,418 +0.04(+2.21%)
Nov 22, 2019 1.820 1.850 1.780 1.810 73,425 -0.04(-2.16%)
Nov 21, 2019 1.820 1.870 1.780 1.850 210,420 +0.05(+2.78%)
Nov 20, 2019 1.640 1.800 1.590 1.800 179,355 +0.20(+12.50%)
Nov 19, 2019 1.570 1.630 1.520 1.600 170,561 +0.01(+0.63%)
Nov 18, 2019 1.630 1.670 1.570 1.590 121,342 -0.04(-2.45%)
Nov 15, 2019 1.700 1.700 1.610 1.630 177,954 -0.07(-4.12%)
Nov 14, 2019 1.790 1.800 1.680 1.700 143,196 -0.09(-5.03%)
Nov 13, 2019 1.840 1.880 1.750 1.790 111,758 -0.05(-2.72%)
Nov 12, 2019 1.960 1.970 1.820 1.840 122,363 -0.07(-3.66%)
Nov 11, 2019 1.900 1.920 1.900 1.910 27,910 +0.02(+1.06%)
Nov 08, 2019 1.900 1.940 1.890 1.890 48,920 +0.00(+0.00%)
Nov 07, 2019 1.930 1.960 1.890 1.890 47,408 -0.05(-2.58%)
Nov 06, 2019 1.960 1.980 1.920 1.940 23,603 -0.08(-3.96%)
Nov 05, 2019 1.970 2.030 1.950 2.020 108,890 +0.05(+2.54%)
Nov 04, 2019 1.900 1.970 1.890 1.970 84,545 +0.07(+3.68%)
Nov 01, 2019 1.830 1.900 1.830 1.900 120,183 +0.06(+3.26%)
Oct 31, 2019 1.840 1.860 1.830 1.840 15,377 +0.01(+0.55%)
Oct 30, 2019 1.840 1.850 1.820 1.830 48,907 +0.01(+0.55%)
Oct 29, 2019 1.830 1.850 1.820 1.820 59,970 -0.03(-1.62%)
Oct 28, 2019 1.840 1.860 1.820 1.850 42,076 +0.01(+0.54%)
Oct 25, 2019 1.850 1.850 1.820 1.840 58,528 -0.03(-1.60%)
Oct 24, 2019 1.850 1.870 1.830 1.870 52,315 +0.04(+2.19%)
Oct 23, 2019 1.900 1.900 1.830 1.830 81,246 -0.03(-1.61%)
Oct 22, 2019 1.900 1.900 1.850 1.860 86,358 -0.02(-1.06%)
Oct 21, 2019 1.940 1.970 1.860 1.880 105,115 -0.06(-3.09%)
Oct 18, 2019 1.970 2.000 1.930 1.940 42,904 -0.04(-2.02%)
Oct 17, 2019 2.020 2.030 1.930 1.980 160,732 -0.02(-1.00%)
Oct 16, 2019 2.000 2.040 1.990 2.000 133,893 +0.00(+0.00%)
Oct 15, 2019 2.020 2.090 1.970 2.000 180,402 +0.06(+3.09%)
Oct 11, 2019 1.940 1.940 1.940 0 +0.10(+5.43%)
Oct 10, 2019 1.930 1.970 1.830 1.840 166,466 -0.09(-4.66%)
Oct 09, 2019 2.040 2.050 1.900 1.930 100,800 -0.09(-4.46%)
Oct 08, 2019 1.930 2.030 1.920 2.020 241,959 +0.09(+4.66%)
Oct 07, 2019 1.710 1.960 1.710 1.930 258,568 +0.23(+13.53%)
Oct 04, 2019 1.730 1.760 1.670 1.700 323,861 -0.05(-2.86%)
Oct 03, 2019 1.830 1.830 1.720 1.750 248,936 -0.05(-2.78%)
Oct 02, 2019 1.820 1.860 1.750 1.800 188,591 -0.03(-1.64%)
Oct 01, 2019 1.870 1.880 1.810 1.830 161,198 -0.08(-4.19%)
Sep 30, 2019 1.950 1.950 1.780 1.910 344,780 -0.09(-4.50%)
Sep 27, 2019 1.970 2.040 1.910 2.000 163,455 +0.01(+0.50%)
Sep 26, 2019 2.030 2.030 1.950 1.990 128,957 -0.04(-1.97%)
Sep 25, 2019 2.050 2.090 2.000 2.030 140,942 -0.02(-0.98%)
Sep 24, 2019 2.140 2.140 2.050 2.050 87,828 -0.09(-4.21%)
Sep 23, 2019 2.050 2.150 2.050 2.140 106,257 +0.08(+3.88%)
Sep 20, 2019 2.160 2.180 2.040 2.060 257,917 -0.14(-6.36%)
Sep 19, 2019 2.210 2.210 2.180 2.200 54,228 -0.02(-0.90%)
Sep 18, 2019 2.240 2.250 2.180 2.220 41,283 +0.01(+0.45%)
Sep 17, 2019 2.190 2.250 2.180 2.210 66,145 +0.02(+0.91%)
Sep 16, 2019 2.240 2.250 2.150 2.190 129,114 -0.06(-2.67%)
Sep 13, 2019 2.260 2.280 2.220 2.250 61,901 -0.02(-0.88%)
Sep 12, 2019 2.240 2.290 2.200 2.270 110,790 +0.03(+1.34%)
Sep 11, 2019 2.200 2.250 2.190 2.240 97,559 +0.05(+2.28%)
Sep 10, 2019 2.240 2.250 2.180 2.190 125,829 -0.06(-2.67%)
Sep 09, 2019 2.230 2.270 2.230 2.250 77,084 +0.01(+0.45%)
Sep 06, 2019 2.270 2.270 2.210 2.240 55,364 -0.01(-0.44%)
Sep 05, 2019 2.260 2.280 2.240 2.250 65,602 -0.01(-0.44%)
Sep 04, 2019 2.290 2.290 2.260 2.260 63,684 -0.03(-1.31%)
Sep 03, 2019 2.290 2.300 2.250 2.290 102,099 -0.01(-0.43%)
Aug 30, 2019 2.300 2.300 2.300 0 +0.11(+5.02%)
Aug 29, 2019 2.250 2.250 2.090 2.190 336,450 -0.13(-5.60%)
Aug 28, 2019 2.260 2.320 2.250 2.320 77,573 +0.03(+1.31%)
Aug 27, 2019 2.290 2.300 2.220 2.290 181,233 +0.02(+0.88%)
Aug 26, 2019 2.210 2.280 2.210 2.270 84,429 +0.03(+1.34%)
Aug 23, 2019 2.300 2.300 2.230 2.240 137,630 -0.06(-2.61%)
Aug 22, 2019 2.270 2.310 2.230 2.300 209,335 +0.00(+0.00%)
Aug 21, 2019 2.310 2.330 2.290 2.300 77,241 -0.01(-0.43%)
Aug 20, 2019 2.280 2.330 2.210 2.310 246,113 +0.02(+0.87%)
Aug 19, 2019 2.280 2.300 2.250 2.290 64,973 +0.04(+1.78%)
Aug 16, 2019 2.300 2.300 2.240 2.250 105,046 -0.04(-1.75%)
Aug 15, 2019 2.280 2.300 2.260 2.290 88,734 +0.04(+1.78%)
Aug 14, 2019 2.350 2.430 2.250 2.250 428,730 -0.10(-4.26%)
Aug 13, 2019 2.380 2.400 2.330 2.350 96,218 -0.05(-2.08%)
Aug 12, 2019 2.420 2.430 2.370 2.400 105,685 -0.03(-1.23%)
Aug 09, 2019 2.420 2.430 2.380 2.430 153,968 +0.02(+0.83%)
Aug 08, 2019 2.430 2.440 2.390 2.410 56,115 -0.03(-1.23%)
Aug 07, 2019 2.430 2.450 2.390 2.440 160,401 -0.01(-0.41%)
Aug 06, 2019 2.480 2.500 2.400 2.450 246,676 -0.05(-2.00%)
Aug 02, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
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.