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

Riskified Ltd Cl A (NY: RSKD )

5.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.810 5.000 4.750 4.910 175,070 +0.09(+1.87%)
Apr 27, 2023 4.890 4.890 4.710 4.820 200,184 -0.07(-1.43%)
Apr 26, 2023 5.020 5.045 4.850 4.890 210,251 -0.09(-1.81%)
Apr 25, 2023 5.010 5.070 4.930 4.980 237,145 -0.08(-1.58%)
Apr 24, 2023 5.190 5.231 5.010 5.060 176,325 -0.17(-3.25%)
Apr 21, 2023 5.180 5.250 5.130 5.230 102,217 +0.04(+0.77%)
Apr 20, 2023 5.110 5.270 5.100 5.190 156,526 +0.00(+0.00%)
Apr 19, 2023 5.190 5.260 5.100 5.190 216,514 -0.09(-1.70%)
Apr 18, 2023 5.450 5.450 5.180 5.280 258,697 -0.07(-1.31%)
Apr 17, 2023 5.420 5.480 5.320 5.350 129,105 -0.02(-0.37%)
Apr 14, 2023 5.410 5.480 5.300 5.370 151,538 -0.02(-0.37%)
Apr 13, 2023 5.330 5.480 5.320 5.390 179,019 +0.10(+1.89%)
Apr 12, 2023 5.520 5.640 5.260 5.290 180,349 -0.19(-3.47%)
Apr 11, 2023 5.330 5.525 5.324 5.480 182,281 +0.15(+2.81%)
Apr 10, 2023 5.130 5.375 5.080 5.330 680,244 +0.13(+2.50%)
Apr 06, 2023 5.200 5.360 5.110 5.200 703,951 -0.04(-0.76%)
Apr 05, 2023 5.650 5.810 5.160 5.240 552,611 -0.49(-8.55%)
Apr 04, 2023 5.760 5.780 5.460 5.730 487,294 -0.03(-0.52%)
Apr 03, 2023 5.660 5.800 5.600 5.760 283,261 +0.12(+2.13%)
Mar 31, 2023 5.460 5.650 5.450 5.640 368,417 +0.21(+3.87%)
Mar 30, 2023 5.390 5.470 5.320 5.430 312,903 +0.07(+1.31%)
Mar 29, 2023 5.310 5.380 5.210 5.360 221,410 +0.11(+2.10%)
Mar 28, 2023 5.330 5.360 5.220 5.250 275,642 -0.11(-2.05%)
Mar 27, 2023 5.340 5.390 5.260 5.360 214,782 +0.04(+0.75%)
Mar 24, 2023 5.250 5.390 5.210 5.320 183,211 +0.06(+1.14%)
Mar 23, 2023 5.250 5.450 5.219 5.260 245,226 +0.07(+1.35%)
Mar 22, 2023 5.340 5.351 5.170 5.190 237,634 -0.14(-2.63%)
Mar 21, 2023 5.290 5.480 5.270 5.330 263,275 +0.11(+2.11%)
Mar 20, 2023 5.430 5.470 5.150 5.220 271,735 -0.21(-3.87%)
Mar 17, 2023 5.600 5.690 5.380 5.430 270,781 -0.19(-3.38%)
Mar 16, 2023 5.650 5.717 5.550 5.620 248,267 -0.05(-0.88%)
Mar 15, 2023 5.670 5.785 5.580 5.670 302,303 -0.16(-2.74%)
Mar 14, 2023 5.960 6.020 5.650 5.830 575,505 +0.06(+1.04%)
Mar 13, 2023 5.420 5.950 5.260 5.770 1,112,436 +0.26(+4.72%)
Mar 10, 2023 5.800 6.239 5.470 5.510 907,787 +0.13(+2.42%)
Mar 09, 2023 5.600 5.680 5.345 5.380 283,186 -0.20(-3.58%)
Mar 08, 2023 5.850 5.880 5.470 5.580 422,890 -0.27(-4.62%)
Mar 07, 2023 5.690 5.940 5.690 5.850 332,018 +0.18(+3.17%)
Mar 06, 2023 5.580 5.760 5.550 5.670 239,737 +0.12(+2.16%)
Mar 03, 2023 5.770 5.770 5.500 5.550 273,949 -0.06(-1.07%)
Mar 02, 2023 5.310 5.680 5.300 5.610 456,521 +0.27(+5.06%)
Mar 01, 2023 5.490 5.550 5.310 5.340 351,614 -0.16(-2.91%)
Feb 28, 2023 5.390 5.500 5.370 5.500 548,643 +0.12(+2.23%)
Feb 27, 2023 5.480 5.500 5.380 5.380 423,966 -0.11(-2.00%)
Feb 24, 2023 5.520 5.590 5.260 5.490 484,882 -0.12(-2.14%)
Feb 23, 2023 6.140 6.200 5.350 5.610 686,695 -0.37(-6.19%)
Feb 22, 2023 5.710 6.030 5.710 5.980 502,668 +0.30(+5.28%)
Feb 21, 2023 5.760 5.785 5.570 5.680 231,210 -0.14(-2.41%)
Feb 17, 2023 5.850 5.930 5.680 5.820 255,026 -0.11(-1.85%)
Feb 16, 2023 6.140 6.140 5.900 5.930 255,615 -0.25(-4.05%)
Feb 15, 2023 6.000 6.210 6.000 6.180 295,252 +0.14(+2.32%)
Feb 14, 2023 5.910 6.080 5.850 6.040 155,471 +0.09(+1.51%)
Feb 13, 2023 5.820 6.040 5.710 5.950 230,920 +0.12(+2.06%)
Feb 10, 2023 6.000 6.070 5.780 5.830 251,399 -0.24(-3.95%)
Feb 09, 2023 6.230 6.250 6.050 6.070 273,769 -0.05(-0.82%)
Feb 08, 2023 6.290 6.290 6.010 6.120 428,974 -0.18(-2.86%)
Feb 07, 2023 6.260 6.310 6.070 6.300 269,682 +0.00(+0.00%)
Feb 06, 2023 6.240 6.400 6.100 6.300 406,388 +0.00(+0.00%)
Feb 03, 2023 6.470 6.610 6.290 6.300 776,023 -0.25(-3.82%)
Feb 02, 2023 6.500 6.730 6.390 6.550 638,599 +0.20(+3.15%)
Feb 01, 2023 6.090 6.390 5.960 6.350 553,279 +0.27(+4.44%)
Jan 31, 2023 5.720 6.120 5.710 6.080 632,922 +0.35(+6.11%)
Jan 30, 2023 5.670 5.900 5.659 5.730 301,819 -0.06(-1.04%)
Jan 27, 2023 5.470 5.890 5.441 5.790 593,783 +0.30(+5.46%)
Jan 26, 2023 5.530 5.640 5.340 5.490 231,730 +0.03(+0.55%)
Jan 25, 2023 5.410 5.530 5.355 5.460 312,628 -0.01(-0.18%)
Jan 24, 2023 5.510 5.730 5.380 5.470 311,572 -0.10(-1.80%)
Jan 23, 2023 5.500 5.770 5.440 5.570 386,132 +0.13(+2.39%)
Jan 20, 2023 4.880 5.480 4.780 5.440 538,856 +0.23(+4.41%)
Jan 19, 2023 5.200 5.265 5.155 5.210 248,567 -0.05(-0.95%)
Jan 18, 2023 5.300 5.320 5.175 5.260 274,232 -0.02(-0.38%)
Jan 17, 2023 5.290 5.340 5.110 5.280 254,747 -0.03(-0.56%)
Jan 13, 2023 5.170 5.370 5.150 5.310 199,599 +0.06(+1.14%)
Jan 12, 2023 5.320 5.340 5.120 5.250 180,739 -0.01(-0.19%)
Jan 11, 2023 5.030 5.270 4.950 5.260 314,149 +0.26(+5.20%)
Jan 10, 2023 4.830 5.047 4.680 5.000 682,614 +0.20(+4.17%)
Jan 09, 2023 4.580 4.930 4.580 4.800 473,749 +0.39(+8.84%)
Jan 06, 2023 4.440 4.490 4.225 4.410 344,272 -0.11(-2.43%)
Jan 05, 2023 4.600 4.620 4.510 4.520 88,974 -0.12(-2.59%)
Jan 04, 2023 4.600 4.700 4.540 4.640 181,141 +0.03(+0.65%)
Jan 03, 2023 4.710 4.840 4.565 4.610 181,028 -0.01(-0.22%)
Dec 30, 2022 4.500 4.660 4.450 4.620 367,670 -0.09(-1.91%)
Dec 29, 2022 4.700 4.830 4.560 4.710 282,568 +0.05(+1.07%)
Dec 28, 2022 4.520 4.690 4.510 4.660 363,557 +0.13(+2.87%)
Dec 27, 2022 4.670 4.670 4.520 4.530 195,514 -0.19(-4.03%)
Dec 23, 2022 4.670 4.770 4.620 4.720 197,723 -0.07(-1.46%)
Dec 22, 2022 4.900 4.910 4.680 4.790 202,833 -0.14(-2.84%)
Dec 21, 2022 4.920 4.940 4.810 4.930 152,695 +0.04(+0.82%)
Dec 20, 2022 4.830 4.990 4.760 4.890 215,281 +0.01(+0.20%)
Dec 19, 2022 5.090 5.090 4.780 4.880 348,074 -0.17(-3.37%)
Dec 16, 2022 4.790 5.070 4.790 5.050 406,075 +0.23(+4.77%)
Dec 15, 2022 4.970 5.000 4.750 4.820 436,118 -0.25(-4.93%)
Dec 14, 2022 4.970 5.130 4.880 5.070 468,043 +0.09(+1.81%)
Dec 13, 2022 4.970 5.010 4.820 4.980 415,628 +0.15(+3.11%)
Dec 12, 2022 4.780 4.940 4.550 4.830 833,122 -0.03(-0.62%)
Dec 09, 2022 5.010 5.085 4.820 4.860 338,088 -0.18(-3.57%)
Dec 08, 2022 5.000 5.060 4.900 5.040 635,532 +0.08(+1.61%)
Dec 07, 2022 5.010 5.100 4.930 4.960 341,307 -0.11(-2.17%)
Dec 06, 2022 5.370 5.370 5.040 5.070 585,984 -0.27(-5.06%)
Dec 05, 2022 5.120 5.360 5.100 5.340 1,126,849 +0.19(+3.69%)
Dec 02, 2022 5.070 5.280 5.070 5.150 196,555 +0.01(+0.19%)
Dec 01, 2022 5.180 5.300 5.090 5.140 204,876 -0.02(-0.39%)
Nov 30, 2022 4.920 5.190 4.890 5.160 2,489,974 +0.29(+5.95%)
Nov 29, 2022 4.790 4.900 4.710 4.870 437,818 +0.13(+2.74%)
Nov 28, 2022 4.750 4.990 4.740 4.740 220,865 -0.12(-2.47%)
Nov 25, 2022 4.940 4.940 4.790 4.860 88,186 -0.09(-1.82%)
Nov 23, 2022 4.840 5.000 4.780 4.950 145,946 +0.04(+0.81%)
Nov 22, 2022 4.920 4.950 4.700 4.910 267,396 +0.03(+0.61%)
Nov 21, 2022 5.010 5.090 4.850 4.880 190,886 -0.21(-4.13%)
Nov 18, 2022 5.430 5.430 5.040 5.090 241,490 -0.21(-3.96%)
Nov 17, 2022 5.140 5.450 5.130 5.300 2,556,675 +0.02(+0.38%)
Nov 16, 2022 5.640 5.800 5.150 5.280 441,866 -0.40(-7.04%)
Nov 15, 2022 5.670 5.835 5.480 5.680 1,026,720 +0.18(+3.27%)
Nov 14, 2022 5.750 5.795 5.400 5.500 477,043 -0.39(-6.62%)
Nov 11, 2022 5.510 5.900 5.480 5.890 1,098,098 +0.37(+6.70%)
Nov 10, 2022 5.000 5.550 4.855 5.520 925,333 +0.41(+8.02%)
Nov 09, 2022 4.500 5.269 4.350 5.110 1,743,198 +1.02(+24.94%)
Nov 08, 2022 4.050 4.090 3.880 4.090 195,408 +0.07(+1.74%)
Nov 07, 2022 4.000 4.020 3.820 4.020 248,317 +0.00(+0.00%)
Nov 04, 2022 4.000 4.030 3.820 4.020 247,422 +0.03(+0.75%)
Nov 03, 2022 4.030 4.230 3.910 3.990 1,563,168 -0.24(-5.67%)
Nov 02, 2022 4.300 4.350 4.140 4.230 374,479 -0.10(-2.31%)
Nov 01, 2022 4.500 4.550 4.330 4.330 215,453 -0.12(-2.70%)
Oct 31, 2022 4.350 4.540 4.320 4.450 244,425 +0.05(+1.14%)
Oct 28, 2022 4.460 4.540 4.320 4.400 179,144 -0.05(-1.12%)
Oct 27, 2022 4.390 4.570 4.270 4.450 174,900 +0.01(+0.23%)
Oct 26, 2022 4.440 4.600 4.320 4.440 204,191 +0.00(+0.00%)
Oct 25, 2022 4.200 4.500 4.150 4.440 254,404 +0.27(+6.47%)
Oct 24, 2022 4.200 4.200 4.000 4.170 204,102 +0.00(+0.00%)
Oct 21, 2022 4.080 4.200 3.980 4.170 177,791 +0.07(+1.71%)
Oct 20, 2022 4.120 4.200 3.950 4.100 346,597 -0.06(-1.44%)
Oct 19, 2022 4.190 4.290 4.095 4.160 401,447 -0.08(-1.89%)
Oct 18, 2022 4.150 4.280 4.120 4.240 289,796 +0.14(+3.41%)
Oct 17, 2022 4.150 4.150 3.900 4.100 318,101 +0.00(+0.00%)
Oct 14, 2022 4.130 4.150 3.970 4.100 314,783 +0.00(+0.00%)
Oct 13, 2022 3.950 4.150 3.930 4.100 327,087 +0.04(+0.99%)
Oct 12, 2022 4.110 4.110 3.810 4.060 340,206 -0.04(-0.98%)
Oct 11, 2022 4.070 4.150 3.940 4.100 430,432 -0.03(-0.73%)
Oct 10, 2022 4.130 4.200 4.045 4.130 555,274 +0.00(+0.00%)
Oct 07, 2022 4.140 4.210 3.990 4.130 516,593 -0.09(-2.13%)
Oct 06, 2022 4.090 4.230 4.060 4.220 389,510 +0.11(+2.68%)
Oct 05, 2022 3.960 4.180 3.960 4.110 585,984 +0.01(+0.24%)
Oct 04, 2022 3.710 4.210 3.710 4.100 241,788 +0.34(+9.04%)
Oct 03, 2022 3.900 3.900 3.430 3.760 631,844 -0.18(-4.57%)
Sep 30, 2022 3.990 4.070 3.930 3.940 503,220 -0.08(-1.99%)
Sep 29, 2022 3.930 4.030 3.840 4.020 533,193 -0.01(-0.25%)
Sep 28, 2022 3.910 4.040 3.890 4.030 406,518 +0.15(+3.87%)
Sep 27, 2022 4.060 4.075 3.810 3.880 416,871 -0.13(-3.24%)
Sep 26, 2022 3.950 4.130 3.910 4.010 282,090 -0.03(-0.74%)
Sep 23, 2022 4.000 4.060 3.940 4.040 332,111 -0.02(-0.49%)
Sep 22, 2022 4.240 4.240 4.030 4.060 248,646 -0.15(-3.56%)
Sep 21, 2022 4.290 4.350 4.195 4.210 147,332 -0.06(-1.41%)
Sep 20, 2022 4.300 4.330 4.220 4.270 111,953 -0.07(-1.61%)
Sep 19, 2022 4.220 4.350 4.200 4.340 201,976 +0.03(+0.70%)
Sep 16, 2022 4.540 4.540 4.245 4.310 269,014 -0.26(-5.69%)
Sep 15, 2022 4.600 4.820 4.570 4.570 211,048 -0.13(-2.77%)
Sep 14, 2022 4.700 4.790 4.600 4.700 162,351 +0.00(+0.00%)
Sep 13, 2022 4.800 4.810 4.670 4.700 237,011 -0.30(-6.00%)
Sep 12, 2022 4.970 5.002 4.910 5.000 191,937 +0.07(+1.42%)
Sep 09, 2022 4.760 5.000 4.760 4.930 204,530 +0.23(+4.89%)
Sep 08, 2022 4.780 4.840 4.650 4.700 100,886 -0.17(-3.49%)
Sep 07, 2022 4.770 4.890 4.690 4.870 127,336 +0.11(+2.31%)
Sep 06, 2022 4.770 4.910 4.750 4.760 169,435 -0.03(-0.63%)
Sep 02, 2022 4.940 4.970 4.770 4.790 223,286 -0.13(-2.64%)
Sep 01, 2022 4.980 5.090 4.830 4.920 202,751 -0.14(-2.77%)
Aug 31, 2022 5.000 5.170 5.000 5.060 203,427 +0.04(+0.80%)
Aug 30, 2022 5.180 5.180 4.960 5.020 224,676 -0.08(-1.57%)
Aug 29, 2022 5.050 5.220 5.040 5.100 201,093 -0.10(-1.92%)
Aug 26, 2022 5.330 5.450 5.166 5.200 424,309 -0.11(-2.07%)
Aug 25, 2022 5.280 5.490 5.240 5.310 425,894 +0.09(+1.72%)
Aug 24, 2022 5.270 5.450 5.210 5.220 270,561 -0.08(-1.51%)
Aug 23, 2022 5.340 5.570 5.270 5.300 258,288 -0.11(-2.03%)
Aug 22, 2022 5.040 5.410 5.040 5.410 558,316 +0.27(+5.25%)
Aug 19, 2022 5.310 5.380 5.080 5.140 3,755,897 -0.24(-4.46%)
Aug 18, 2022 5.450 5.500 5.330 5.380 608,429 -0.16(-2.89%)
Aug 17, 2022 5.590 5.670 5.350 5.540 465,999 -0.10(-1.77%)
Aug 16, 2022 5.660 5.740 5.380 5.640 520,465 -0.06(-1.05%)
Aug 15, 2022 5.990 6.150 5.610 5.700 693,404 -0.40(-6.56%)
Aug 12, 2022 6.200 6.220 5.790 6.100 879,990 -0.12(-1.93%)
Aug 11, 2022 5.660 6.300 5.630 6.220 915,649 +0.62(+11.07%)
Aug 10, 2022 6.150 6.160 5.400 5.600 839,985 +0.11(+2.00%)
Aug 09, 2022 5.490 5.660 5.360 5.490 483,755 +0.13(+2.43%)
Aug 08, 2022 5.100 5.410 5.080 5.360 434,775 +0.27(+5.30%)
Aug 05, 2022 5.080 5.190 4.970 5.090 192,041 -0.06(-1.17%)
Aug 04, 2022 5.090 5.170 4.960 5.150 401,220 +0.14(+2.79%)
Aug 03, 2022 4.750 5.105 4.730 5.010 382,010 +0.20(+4.16%)
Aug 02, 2022 4.530 4.840 4.530 4.810 166,738 +0.19(+4.11%)
Aug 01, 2022 4.410 4.620 4.340 4.620 309,102 +0.23(+5.24%)
Jul 29, 2022 4.360 4.460 4.256 4.390 106,593 +0.03(+0.69%)
Jul 28, 2022 4.320 4.400 4.130 4.360 121,758 +0.05(+1.16%)
Jul 27, 2022 4.010 4.330 4.010 4.310 209,192 +0.27(+6.68%)
Jul 26, 2022 4.050 4.100 3.935 4.040 192,861 -0.06(-1.46%)
Jul 25, 2022 4.130 4.180 4.010 4.100 137,109 -0.03(-0.73%)
Jul 22, 2022 4.410 4.410 4.130 4.130 229,691 -0.35(-7.81%)
Jul 21, 2022 4.240 4.480 4.200 4.480 758,785 +0.27(+6.41%)
Jul 20, 2022 3.840 4.250 3.840 4.210 494,135 +0.35(+9.07%)
Jul 19, 2022 3.990 4.080 3.790 3.860 261,969 -0.02(-0.52%)
Jul 18, 2022 4.020 4.200 3.880 3.880 203,017 -0.11(-2.76%)
Jul 15, 2022 3.960 4.050 3.830 3.990 149,498 +0.04(+1.01%)
Jul 14, 2022 3.970 4.060 3.760 3.950 258,192 -0.09(-2.23%)
Jul 13, 2022 3.970 4.090 3.830 4.040 204,366 -0.07(-1.70%)
Jul 12, 2022 4.230 4.300 4.000 4.110 330,691 -0.16(-3.75%)
Jul 11, 2022 4.360 4.360 4.160 4.270 301,687 -0.13(-2.95%)
Jul 08, 2022 4.410 4.530 4.285 4.400 255,352 -0.10(-2.22%)
Jul 07, 2022 4.360 4.570 4.350 4.500 319,236 +0.13(+2.97%)
Jul 06, 2022 4.470 4.530 4.210 4.370 579,783 -0.17(-3.74%)
Jul 05, 2022 4.410 4.590 4.410 4.540 289,346 -0.02(-0.44%)
Jul 01, 2022 4.440 4.790 4.360 4.560 348,518 +0.12(+2.70%)
Jun 30, 2022 4.560 4.560 4.240 4.440 317,956 -0.24(-5.13%)
Jun 29, 2022 4.670 4.720 4.520 4.680 192,788 +0.03(+0.65%)
Jun 28, 2022 4.780 4.897 4.610 4.650 141,318 -0.12(-2.52%)
Jun 27, 2022 4.990 5.040 4.730 4.770 270,702 -0.32(-6.29%)
Jun 24, 2022 4.950 5.120 4.920 5.090 418,069 +0.23(+4.73%)
Jun 23, 2022 4.730 4.950 4.680 4.860 163,398 +0.12(+2.53%)
Jun 22, 2022 4.770 4.930 4.680 4.740 288,912 -0.14(-2.87%)
Jun 21, 2022 4.910 5.110 4.800 4.880 358,708 +0.04(+0.83%)
Jun 17, 2022 4.510 5.020 4.500 4.840 638,651 +0.35(+7.80%)
Jun 16, 2022 4.400 4.500 4.210 4.490 510,774 -0.03(-0.66%)
Jun 15, 2022 4.500 4.650 4.360 4.520 310,162 +0.02(+0.44%)
Jun 14, 2022 4.390 4.640 4.260 4.500 244,935 +0.09(+2.04%)
Jun 13, 2022 4.510 4.615 4.300 4.410 630,647 -0.31(-6.57%)
Jun 10, 2022 4.800 4.950 4.620 4.720 386,523 -0.26(-5.22%)
Jun 09, 2022 5.250 5.250 4.830 4.980 390,741 -0.34(-6.39%)
Jun 08, 2022 5.290 5.470 5.200 5.320 371,382 +0.00(+0.00%)
Jun 07, 2022 4.990 5.320 4.960 5.320 379,926 +0.27(+5.35%)
Jun 06, 2022 5.260 5.320 5.000 5.050 260,313 -0.12(-2.32%)
Jun 03, 2022 5.220 5.260 5.110 5.170 187,445 -0.18(-3.36%)
Jun 02, 2022 5.190 5.430 5.190 5.350 382,138 +0.11(+2.10%)
Jun 01, 2022 5.190 5.400 5.120 5.240 241,681 +0.04(+0.77%)
May 31, 2022 5.250 5.320 5.040 5.200 1,108,610 +0.01(+0.19%)
May 27, 2022 5.080 5.290 5.000 5.190 319,746 +0.20(+4.01%)
May 26, 2022 4.850 5.100 4.790 4.990 387,894 +0.08(+1.63%)
May 25, 2022 4.670 5.020 4.670 4.910 392,486 +0.22(+4.69%)
May 24, 2022 4.960 4.980 4.660 4.690 510,172 -0.41(-8.04%)
May 23, 2022 5.240 5.240 4.970 5.100 208,302 -0.16(-3.04%)
May 20, 2022 5.460 5.480 4.960 5.260 369,022 -0.12(-2.23%)
May 19, 2022 5.100 5.540 5.100 5.380 568,875 +0.27(+5.28%)
May 18, 2022 5.200 5.560 5.070 5.110 919,430 -0.19(-3.58%)
May 17, 2022 4.790 5.370 4.550 5.300 1,745,393 +0.82(+18.30%)
May 16, 2022 4.490 4.740 4.330 4.480 806,451 -0.04(-0.88%)
May 13, 2022 4.230 4.520 4.230 4.520 596,720 +0.40(+9.71%)
May 12, 2022 3.810 4.200 3.780 4.120 561,837 +0.13(+3.26%)
May 11, 2022 4.340 4.365 3.870 3.990 698,220 -0.31(-7.21%)
May 10, 2022 4.250 4.389 4.015 4.300 663,958 +0.08(+1.90%)
May 09, 2022 4.490 4.530 4.210 4.220 483,742 -0.47(-10.02%)
May 06, 2022 4.930 4.930 4.620 4.690 382,258 -0.29(-5.82%)
May 05, 2022 5.290 5.298 4.940 4.980 207,655 -0.40(-7.43%)
May 04, 2022 5.200 5.410 4.930 5.380 291,552 +0.14(+2.67%)
May 03, 2022 5.370 5.460 5.150 5.240 173,505 -0.16(-2.96%)
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.