Future Fintech Group Inc (NQ: FTFT )

3.000 USD +0.860 (+40.19%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.9000 0.9200 0.8000 0.8100 86,131 -0.04(-5.20%)
Sep 27, 2019 0.9200 0.9200 0.8113 0.8544 21,900 -0.03(-3.26%)
Sep 26, 2019 0.9300 0.9850 0.8500 0.8832 39,452 -0.05(-5.03%)
Sep 25, 2019 0.9500 0.9900 0.8761 0.9300 40,108 +0.03(+3.33%)
Sep 24, 2019 0.9200 0.9500 0.8815 0.9000 49,459 -0.02(-2.18%)
Sep 23, 2019 1.000 1.000 0.9001 0.9201 44,721 -0.08(-7.99%)
Sep 20, 2019 1.030 1.180 1.000 1.000 109,100 -0.03(-2.91%)
Sep 19, 2019 0.9200 1.070 0.9200 1.030 888,848 +0.08(+8.26%)
Sep 18, 2019 0.9700 0.9700 0.9050 0.9514 26,096 -0.01(-0.90%)
Sep 17, 2019 0.8800 0.9600 0.8200 0.9600 235,556 +0.14(+16.79%)
Sep 16, 2019 0.8750 0.9300 0.8101 0.8220 78,720 -0.02(-2.87%)
Sep 13, 2019 0.8700 0.8700 0.8110 0.8463 16,700 +0.01(+0.75%)
Sep 12, 2019 0.8421 0.8856 0.8120 0.8400 5,903 -0.04(-4.53%)
Sep 11, 2019 0.8400 0.8799 0.8400 0.8799 21,719 +0.03(+3.54%)
Sep 10, 2019 0.8505 0.8505 0.8100 0.8498 27,599 +0.04(+4.91%)
Sep 09, 2019 0.8311 0.8726 0.8000 0.8100 13,463 -0.05(-5.81%)
Sep 06, 2019 0.8600 0.8800 0.8551 0.8600 22,800 +0.01(+1.18%)
Sep 05, 2019 0.8200 0.9000 0.8000 0.8500 23,769 -0.05(-5.56%)
Sep 04, 2019 0.9500 0.9500 0.8600 0.9000 18,644 +0.00(+0.07%)
Sep 03, 2019 0.9810 0.9980 0.8500 0.8994 88,160 -0.08(-8.36%)
Aug 30, 2019 0.9700 1.021 0.9700 0.9815 27,700 -0.01(-0.85%)
Aug 29, 2019 0.9714 1.050 0.9705 0.9899 43,169 +0.02(+2.01%)
Aug 28, 2019 0.9700 1.000 0.9700 0.9704 14,077 -0.03(-2.96%)
Aug 27, 2019 1.000 1.000 0.9700 1.000 17,071 +0.03(+2.56%)
Aug 26, 2019 1.000 1.000 0.9700 0.9750 8,911 -0.03(-2.50%)
Aug 23, 2019 1.000 1.010 0.9200 1.000 41,000 +0.02(+1.92%)
Aug 22, 2019 1.035 1.040 0.9800 0.9812 24,026 -0.01(-1.41%)
Aug 21, 2019 1.040 1.040 0.9832 0.9952 10,688 +0.01(+1.34%)
Aug 20, 2019 0.9900 1.050 0.9801 0.9820 40,777 -0.02(-1.80%)
Aug 19, 2019 1.030 1.030 1.000 1.000 10,169 -0.01(-0.99%)
Aug 16, 2019 1.000 1.010 0.9700 1.010 13,900 +0.04(+4.12%)
Aug 15, 2019 1.020 1.020 0.9700 0.9700 16,221 +0.01(+1.04%)
Aug 14, 2019 1.020 1.030 0.9591 0.9600 12,119 -0.06(-5.88%)
Aug 13, 2019 1.002 1.090 1.000 1.020 26,371 -0.03(-2.86%)
Aug 12, 2019 1.070 1.070 1.000 1.050 11,653 +0.03(+2.94%)
Aug 09, 2019 1.010 1.030 1.000 1.020 34,800 +0.00(+0.47%)
Aug 08, 2019 1.014 1.050 1.000 1.015 21,091 -0.01(-1.44%)
Aug 07, 2019 1.000 1.050 1.000 1.030 13,944 +0.03(+3.00%)
Aug 06, 2019 1.000 1.030 0.9500 1.000 50,444 +0.00(+0.00%)
Aug 05, 2019 1.070 1.070 1.000 1.000 44,917 -0.06(-5.66%)
Aug 02, 2019 1.020 1.100 0.9200 1.060 82,700 +0.07(+6.58%)
Aug 01, 2019 1.100 1.100 0.9900 0.9946 90,121 -0.02(-1.52%)
Jul 31, 2019 1.030 1.030 1.000 1.010 55,473 -0.03(-2.88%)
Jul 30, 2019 1.070 1.160 1.000 1.040 149,289 -0.03(-2.89%)
Jul 29, 2019 1.130 1.130 1.030 1.071 33,123 -0.04(-3.30%)
Jul 26, 2019 1.101 1.170 1.090 1.108 20,900 +0.04(+3.51%)
Jul 25, 2019 1.160 1.199 1.000 1.070 24,806 -0.06(-5.31%)
Jul 24, 2019 1.170 1.170 1.130 1.130 22,990 -0.03(-2.59%)
Jul 23, 2019 1.200 1.230 1.150 1.160 10,009 +0.01(+0.87%)
Jul 22, 2019 1.180 1.220 1.130 1.150 30,653 -0.04(-3.04%)
Jul 19, 2019 1.180 1.186 1.160 1.186 35,400 +0.02(+1.37%)
Jul 18, 2019 1.160 1.201 1.160 1.170 8,130 -0.01(-0.85%)
Jul 17, 2019 1.180 1.200 1.166 1.180 19,496 +0.00(+0.40%)
Jul 16, 2019 1.180 1.200 1.170 1.175 55,324 -0.01(-0.82%)
Jul 15, 2019 1.200 1.238 1.170 1.185 30,482 -0.03(-2.73%)
Jul 12, 2019 1.180 1.260 1.180 1.218 57,500 +0.01(+0.79%)
Jul 11, 2019 1.197 1.220 1.190 1.209 27,871 +0.02(+1.56%)
Jul 10, 2019 1.210 1.297 1.160 1.190 82,329 +0.00(+0.00%)
Jul 09, 2019 1.270 1.270 1.166 1.190 7,806 -0.04(-3.25%)
Jul 08, 2019 1.220 1.250 1.190 1.230 9,759 +0.01(+0.84%)
Jul 05, 2019 1.160 1.270 1.160 1.220 18,000 +0.06(+5.15%)
Jul 03, 2019 1.290 1.290 1.160 1.160 16,400 -0.06(-4.92%)
Jul 02, 2019 1.200 1.240 1.180 1.220 36,344 +0.02(+1.67%)
Jul 01, 2019 1.240 1.260 1.180 1.200 75,516 -0.05(-3.84%)
Jun 28, 2019 1.335 1.360 1.210 1.248 29,800 -0.03(-2.51%)
Jun 27, 2019 1.360 1.400 1.280 1.280 93,167 -0.14(-9.86%)
Jun 26, 2019 1.290 1.550 1.200 1.420 302,191 +0.17(+13.60%)
Jun 25, 2019 1.270 1.300 1.200 1.250 45,436 -0.01(-0.79%)
Jun 24, 2019 1.170 1.330 1.160 1.260 209,739 +0.08(+6.44%)
Jun 21, 2019 1.160 1.224 1.140 1.184 11,400 +0.03(+2.94%)
Jun 20, 2019 1.190 1.210 1.140 1.150 21,609 -0.01(-0.86%)
Jun 19, 2019 1.200 1.200 1.160 1.160 22,532 -0.03(-2.52%)
Jun 18, 2019 1.150 1.270 1.140 1.190 83,789 +0.06(+5.31%)
Jun 17, 2019 1.160 1.160 1.130 1.130 32,755 -0.02(-1.74%)
Jun 14, 2019 1.190 1.190 1.150 1.150 17,800 -0.03(-2.53%)
Jun 13, 2019 1.170 1.200 1.170 1.180 30,529 +0.01(+1.05%)
Jun 12, 2019 1.160 1.190 1.150 1.168 24,797 +0.02(+1.53%)
Jun 11, 2019 1.210 1.210 1.130 1.150 47,249 -0.04(-3.36%)
Jun 10, 2019 1.190 1.240 1.180 1.190 35,649 +0.05(+4.39%)
Jun 07, 2019 1.250 1.250 1.140 1.140 61,600 -0.09(-7.51%)
Jun 06, 2019 1.270 1.300 1.220 1.232 64,213 -0.05(-3.71%)
Jun 05, 2019 1.280 1.310 1.210 1.280 22,086 +0.02(+1.59%)
Jun 04, 2019 1.220 1.300 1.200 1.260 14,323 +0.02(+1.61%)
Jun 03, 2019 1.200 1.260 1.200 1.240 41,123 +0.04(+3.33%)
May 31, 2019 1.250 1.260 1.200 1.200 58,300 -0.08(-6.25%)
May 30, 2019 1.410 1.430 1.200 1.280 125,411 -0.15(-10.48%)
May 29, 2019 1.440 1.440 1.400 1.430 34,950 -0.01(-0.70%)
May 28, 2019 1.400 1.520 1.400 1.440 39,684 +0.02(+1.41%)
May 24, 2019 1.420 1.470 1.410 1.420 44,500 -0.01(-0.70%)
May 23, 2019 1.490 1.580 1.410 1.430 92,172 -0.12(-7.74%)
May 22, 2019 1.600 1.610 1.500 1.550 87,133 -0.02(-1.27%)
May 21, 2019 1.550 1.660 1.500 1.570 214,249 +0.08(+5.37%)
May 20, 2019 1.450 1.550 1.420 1.490 144,600 +0.08(+5.67%)
May 17, 2019 1.370 1.450 1.320 1.410 109,200 +0.01(+0.71%)
May 16, 2019 1.410 1.490 1.350 1.400 88,140 -0.01(-0.51%)
May 15, 2019 1.390 1.458 1.350 1.407 66,999 -0.00(-0.20%)
May 14, 2019 1.570 1.570 1.350 1.410 170,800 -0.01(-0.70%)
May 13, 2019 1.260 1.570 1.240 1.420 436,066 +0.14(+10.95%)
May 10, 2019 1.340 1.340 1.250 1.280 149,800 -0.05(-3.77%)
May 09, 2019 1.340 1.350 1.220 1.330 189,164 -0.06(-4.32%)
May 08, 2019 1.350 1.700 1.270 1.390 986,118 +0.12(+9.45%)
May 07, 2019 1.270 1.330 1.230 1.270 163,077 -0.02(-1.60%)
May 06, 2019 1.320 1.340 1.200 1.291 98,402 -0.01(-0.79%)
May 03, 2019 1.190 1.470 1.190 1.301 699,800 +0.12(+10.25%)
May 02, 2019 1.230 1.250 1.180 1.180 86,243 -0.06(-4.84%)
May 01, 2019 1.170 1.280 1.150 1.240 124,136 +0.05(+4.20%)
Apr 30, 2019 1.210 1.240 1.070 1.190 97,034 -0.02(-1.65%)
Apr 29, 2019 1.160 1.250 1.150 1.210 76,920 +0.04(+3.42%)
Apr 26, 2019 1.210 1.250 1.160 1.170 99,300 -0.03(-2.50%)
Apr 25, 2019 1.290 1.350 1.190 1.200 184,152 -0.11(-8.40%)
Apr 24, 2019 1.100 1.470 1.070 1.310 570,868 +0.19(+16.96%)
Apr 23, 2019 1.190 1.250 1.120 1.120 219,709 -0.13(-10.40%)
Apr 22, 2019 1.350 1.390 1.210 1.250 222,759 -0.10(-7.41%)
Apr 18, 2019 1.390 1.390 1.280 1.350 241,100 +0.04(+3.05%)
Apr 17, 2019 1.360 1.440 1.250 1.310 641,888 -0.24(-15.48%)
Apr 16, 2019 1.500 2.060 1.500 1.550 5,250,697 +0.11(+7.64%)
Apr 15, 2019 1.600 1.630 1.400 1.440 1,095,071 -0.20(-12.20%)
Apr 12, 2019 1.950 2.200 1.580 1.640 3,274,100 -0.41(-20.00%)
Apr 11, 2019 2.400 2.850 1.750 2.050 49,208,742 +1.27(+162.18%)
Apr 10, 2019 0.7800 0.8438 0.7451 0.7819 115,805 +0.01(+1.55%)
Apr 09, 2019 0.7897 0.8000 0.7550 0.7700 11,110 +0.00(+0.00%)
Apr 08, 2019 0.7500 0.8200 0.7500 0.7700 134,121 +0.02(+3.33%)
Apr 05, 2019 0.7800 0.8000 0.7320 0.7452 64,900 -0.00(-0.65%)
Apr 04, 2019 0.7300 0.7999 0.7300 0.7501 56,901 -0.01(-1.45%)
Apr 03, 2019 0.8300 0.8300 0.7502 0.7611 134,372 -0.02(-2.44%)
Apr 02, 2019 0.7910 0.8600 0.7301 0.7801 224,951 +0.06(+8.35%)
Apr 01, 2019 0.7600 0.7600 0.7100 0.7200 22,760 +0.00(+0.00%)
Mar 29, 2019 0.7539 0.7539 0.7100 0.7200 24,900 -0.01(-1.21%)
Mar 28, 2019 0.7494 0.7496 0.6720 0.7288 14,539 -0.02(-2.16%)
Mar 27, 2019 0.7010 0.7485 0.6711 0.7449 28,558 +0.01(+2.04%)
Mar 26, 2019 0.7850 0.7938 0.6654 0.7300 87,620 -0.03(-4.07%)
Mar 25, 2019 0.8384 0.8400 0.7501 0.7610 117,354 -0.08(-9.40%)
Mar 22, 2019 0.8600 0.8600 0.8201 0.8400 43,300 -0.03(-2.89%)
Mar 21, 2019 0.8602 0.8800 0.8341 0.8650 20,927 -0.01(-1.14%)
Mar 20, 2019 0.8700 0.8900 0.8593 0.8750 58,014 -0.01(-0.57%)
Mar 19, 2019 0.8800 0.8900 0.8400 0.8800 69,638 +0.00(+0.00%)
Mar 18, 2019 0.8251 1.000 0.8251 0.8800 279,474 +0.02(+2.44%)
Mar 15, 2019 0.8546 0.9000 0.8200 0.8590 60,400 +0.01(+1.06%)
Mar 14, 2019 0.8600 0.9000 0.8500 0.8500 24,625 -0.01(-1.54%)
Mar 13, 2019 0.8503 0.9049 0.8503 0.8633 4,546 -0.02(-1.89%)
Mar 12, 2019 0.8588 0.9000 0.8501 0.8799 21,934 -0.00(-0.01%)
Mar 11, 2019 0.8799 0.8982 0.8300 0.8800 50,024 +0.00(+0.00%)
Mar 08, 2019 0.9000 0.9000 0.8300 0.8800 86,800 -0.01(-1.01%)
Mar 07, 2019 0.9210 0.9233 0.8100 0.8890 95,385 -0.05(-5.43%)
Mar 06, 2019 0.9900 1.060 0.8636 0.9400 127,469 -0.05(-5.05%)
Mar 05, 2019 0.8800 1.090 0.8800 0.9900 367,904 +0.11(+12.50%)
Mar 04, 2019 0.9000 1.020 0.8700 0.8800 193,790 +0.01(+1.15%)
Mar 01, 2019 0.8300 0.8900 0.8300 0.8700 23,800 +0.02(+2.34%)
Feb 28, 2019 0.9200 0.9200 0.8300 0.8501 45,349 -0.04(-4.14%)
Feb 27, 2019 0.9300 0.9300 0.8265 0.8868 59,677 -0.03(-3.61%)
Feb 26, 2019 0.9700 0.9753 0.8265 0.9200 65,389 -0.04(-4.17%)
Feb 25, 2019 0.8900 1.040 0.8900 0.9600 214,804 +0.10(+11.63%)
Feb 22, 2019 0.8300 0.8600 0.8200 0.8600 9,900 +0.00(+0.00%)
Feb 21, 2019 0.8700 0.8700 0.8200 0.8600 22,766 -0.01(-0.66%)
Feb 20, 2019 0.9100 0.9301 0.8400 0.8657 87,910 -0.05(-5.18%)
Feb 19, 2019 0.8200 0.9600 0.8143 0.9130 293,097 +0.12(+15.57%)
Feb 15, 2019 0.8000 0.8200 0.7500 0.7900 49,600 +0.03(+3.62%)
Feb 14, 2019 0.7960 0.8052 0.7620 0.7624 40,491 -0.03(-4.34%)
Feb 13, 2019 0.8011 0.8011 0.7600 0.7970 39,765 -0.01(-1.60%)
Feb 12, 2019 0.8500 0.8700 0.8100 0.8100 8,114 -0.02(-2.43%)
Feb 11, 2019 0.8982 0.9128 0.8200 0.8302 21,418 -0.02(-2.90%)
Feb 08, 2019 0.8600 0.9900 0.7910 0.8550 129,200 +0.02(+1.79%)
Feb 07, 2019 0.8821 0.8821 0.7903 0.8400 11,953 +0.02(+3.03%)
Feb 06, 2019 0.8500 0.8500 0.7900 0.8153 9,873 +0.01(+0.69%)
Feb 05, 2019 0.8500 0.8500 0.7777 0.8097 7,070 -0.01(-1.40%)
Feb 04, 2019 0.8398 0.8490 0.7805 0.8212 18,734 +0.02(+2.65%)
Feb 01, 2019 0.8500 0.8500 0.7600 0.8000 22,100 +0.03(+3.90%)
Jan 31, 2019 0.7700 0.8100 0.7600 0.7700 20,109 -0.03(-3.75%)
Jan 30, 2019 0.8100 0.8100 0.7400 0.8000 19,028 -0.00(-0.17%)
Jan 29, 2019 0.7950 0.8100 0.7607 0.8014 32,904 +0.00(+0.17%)
Jan 28, 2019 0.8000 0.8200 0.7400 0.8000 79,970 -0.04(-4.76%)
Jan 25, 2019 0.7800 0.8400 0.7700 0.8400 14,600 +0.04(+5.00%)
Jan 24, 2019 0.8400 0.8400 0.7800 0.8000 43,201 -0.06(-6.98%)
Jan 23, 2019 0.8600 0.9000 0.7800 0.8600 82,704 -0.04(-4.44%)
Jan 22, 2019 0.9500 0.9599 0.8600 0.9000 17,578 -0.02(-2.17%)
Jan 18, 2019 0.9900 1.000 0.8600 0.9200 51,700 -0.08(-7.94%)
Jan 17, 2019 0.9500 1.020 0.9300 0.9993 27,585 +0.02(+1.97%)
Jan 16, 2019 0.9300 1.030 0.9300 0.9800 36,120 +0.05(+5.38%)
Jan 15, 2019 1.010 1.100 0.9300 0.9300 153,813 -0.22(-19.13%)
Jan 14, 2019 0.7500 1.290 0.7300 1.150 877,703 +0.40(+53.33%)
Jan 11, 2019 0.7300 0.7700 0.7300 0.7500 12,200 -0.01(-0.74%)
Jan 10, 2019 0.7600 0.7700 0.7300 0.7556 20,643 +0.03(+3.51%)
Jan 09, 2019 0.6500 0.7800 0.6200 0.7300 159,107 +0.08(+12.12%)
Jan 08, 2019 0.6400 0.6900 0.6100 0.6511 30,107 +0.02(+2.75%)
Jan 07, 2019 0.6600 0.6600 0.6200 0.6337 27,988 -0.02(-2.51%)
Jan 04, 2019 0.6700 0.6700 0.5900 0.6500 13,400 +0.00(+0.00%)
Jan 03, 2019 0.6100 0.6600 0.6100 0.6500 14,109 +0.02(+3.68%)
Jan 02, 2019 0.6352 0.6521 0.6041 0.6269 11,761 +0.02(+3.62%)
Dec 31, 2018 0.6000 0.6700 0.5000 0.6050 35,800 -0.02(-2.42%)
Dec 28, 2018 0.5000 0.6800 0.5000 0.6200 50,300 +0.03(+4.92%)
Dec 27, 2018 0.5900 0.6900 0.5700 0.5909 24,519 +0.00(+0.12%)
Dec 26, 2018 0.5100 0.6900 0.5100 0.5902 14,140 +0.04(+7.31%)
Dec 24, 2018 0.4900 0.6200 0.4900 0.5500 15,200 +0.01(+1.85%)
Dec 21, 2018 0.5800 0.6000 0.5200 0.5400 64,800 -0.04(-7.23%)
Dec 20, 2018 0.6700 0.6866 0.5821 0.5821 75,122 -0.10(-15.20%)
Dec 19, 2018 0.6600 0.7000 0.6600 0.6864 35,342 -0.01(-0.85%)
Dec 18, 2018 0.7400 0.8100 0.6520 0.6923 33,312 -0.04(-5.18%)
Dec 17, 2018 0.8000 0.8000 0.6934 0.7301 67,056 -0.10(-12.35%)
Dec 14, 2018 0.8700 0.8750 0.8130 0.8330 47,900 -0.06(-6.40%)
Dec 13, 2018 0.9100 0.9100 0.8341 0.8900 22,956 -0.01(-1.11%)
Dec 12, 2018 0.8500 0.9000 0.8402 0.9000 42,120 +0.07(+8.70%)
Dec 11, 2018 0.8510 0.8965 0.7579 0.8280 98,973 -0.08(-8.51%)
Dec 10, 2018 0.9800 0.9899 0.8680 0.9050 39,222 -0.06(-6.70%)
Dec 07, 2018 1.040 1.040 0.9500 0.9700 26,300 +0.07(+7.78%)
Dec 06, 2018 1.010 1.010 0.8800 0.9000 95,396 -0.11(-10.89%)
Dec 04, 2018 1.090 1.170 0.9300 1.010 116,700 -0.07(-6.48%)
Dec 03, 2018 1.180 1.180 1.070 1.080 143,264 -0.10(-8.47%)
Nov 30, 2018 1.070 1.200 1.070 1.180 99,600 +0.12(+11.32%)
Nov 29, 2018 1.070 1.070 1.050 1.060 19,851 -0.04(-3.64%)
Nov 28, 2018 1.120 1.140 1.033 1.100 26,440 +0.00(+0.01%)
Nov 27, 2018 1.150 1.170 1.030 1.100 29,150 +0.03(+2.79%)
Nov 26, 2018 1.130 1.180 1.040 1.070 55,096 -0.03(-2.73%)
Nov 23, 2018 1.060 1.150 1.020 1.100 26,900 +0.01(+0.92%)
Nov 21, 2018 1.090 1.090 1.090 0 -0.03(-2.68%)
Nov 20, 2018 1.110 1.120 1.030 1.120 27,732 -0.03(-2.61%)
Nov 19, 2018 1.170 1.206 1.097 1.150 59,773 -0.02(-1.71%)
Nov 16, 2018 1.200 1.240 1.120 1.170 98,600 +0.00(+0.00%)
Nov 15, 2018 1.290 1.290 1.095 1.170 91,123 -0.13(-10.00%)
Nov 14, 2018 1.370 1.430 1.300 1.300 53,120 -0.10(-7.14%)
Nov 13, 2018 1.350 1.430 1.320 1.400 43,945 +0.06(+4.48%)
Nov 12, 2018 1.430 1.480 1.320 1.340 41,773 -0.10(-6.94%)
Nov 09, 2018 1.490 1.490 1.300 1.440 41,200 +0.03(+2.13%)
Nov 08, 2018 1.420 1.476 1.360 1.410 58,206 +0.02(+1.44%)
Nov 07, 2018 1.510 1.510 1.290 1.390 166,378 -0.12(-7.95%)
Nov 06, 2018 1.260 1.580 1.240 1.510 599,087 +0.25(+19.84%)
Nov 05, 2018 1.220 1.328 1.200 1.260 89,189 +0.01(+0.80%)
Nov 02, 2018 1.270 1.320 1.180 1.250 88,700 -0.01(-0.79%)
Nov 01, 2018 1.150 1.350 1.150 1.260 147,824 +0.11(+9.57%)
Oct 31, 2018 1.210 1.210 1.120 1.150 117,726 -0.06(-4.96%)
Oct 30, 2018 1.290 1.350 1.187 1.210 90,509 -0.04(-3.20%)
Oct 29, 2018 1.420 1.420 1.190 1.250 85,161 -0.03(-2.34%)
Oct 26, 2018 1.370 1.450 1.180 1.280 303,600 -0.10(-7.25%)
Oct 25, 2018 1.210 1.460 1.180 1.380 139,443 +0.20(+16.94%)
Oct 24, 2018 1.300 1.300 1.150 1.180 107,183 -0.07(-5.59%)
Oct 23, 2018 1.330 1.330 1.100 1.250 258,492 -0.08(-6.02%)
Oct 22, 2018 1.650 1.790 1.310 1.330 579,531 -0.30(-18.40%)
Oct 19, 2018 1.350 2.030 1.240 1.630 3,451,400 +0.43(+35.83%)
Oct 18, 2018 1.200 1.380 1.200 1.200 350,097 +0.02(+1.69%)
Oct 17, 2018 1.040 1.270 1.000 1.180 297,113 +0.15(+14.56%)
Oct 16, 2018 1.010 1.100 0.9700 1.030 85,432 -0.00(-0.01%)
Oct 15, 2018 1.110 1.110 1.010 1.030 38,084 -0.06(-5.50%)
Oct 12, 2018 1.090 1.115 1.030 1.090 46,200 +0.01(+0.93%)
Oct 11, 2018 1.090 1.240 0.9900 1.080 99,985 -0.01(-0.92%)
Oct 10, 2018 1.240 1.240 1.080 1.090 52,074 +0.00(+0.00%)
Oct 09, 2018 1.100 1.130 1.070 1.090 31,968 +0.01(+1.35%)
Oct 08, 2018 1.080 1.130 0.9620 1.075 83,869 -0.00(-0.42%)
Oct 05, 2018 1.150 1.200 1.080 1.080 60,200 -0.06(-5.26%)
Oct 04, 2018 1.170 1.248 1.138 1.140 69,885 -0.03(-2.56%)
Oct 03, 2018 1.350 1.350 1.130 1.170 99,305 -0.15(-11.36%)
Oct 02, 2018 1.200 1.460 1.120 1.320 403,155 +0.14(+11.86%)
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.