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

Milestone Scientific (NY: MLSS )

0.7149 +0.0329 (+4.82%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 30, 2021 2.460 2.540 2.420 2.520 213,100 +0.02(+0.80%)
Apr 29, 2021 2.530 2.580 2.410 2.500 282,459 +0.02(+0.81%)
Apr 28, 2021 2.520 2.560 2.400 2.480 512,864 -0.03(-1.20%)
Apr 27, 2021 2.670 2.690 2.474 2.510 356,981 -0.08(-3.09%)
Apr 26, 2021 2.530 2.630 2.500 2.590 252,121 +0.09(+3.60%)
Apr 23, 2021 2.500 2.570 2.400 2.500 284,500 +0.03(+1.21%)
Apr 22, 2021 2.420 2.600 2.420 2.470 349,188 -0.01(-0.40%)
Apr 21, 2021 2.340 2.520 2.330 2.480 450,346 +0.12(+5.08%)
Apr 20, 2021 2.560 2.560 2.292 2.360 767,696 -0.18(-7.09%)
Apr 19, 2021 2.690 2.690 2.520 2.540 422,231 -0.13(-4.87%)
Apr 16, 2021 2.900 2.900 2.650 2.670 686,600 -0.20(-6.97%)
Apr 15, 2021 3.030 3.090 2.860 2.870 258,208 -0.16(-5.28%)
Apr 14, 2021 3.040 3.140 2.950 3.030 306,488 -0.05(-1.62%)
Apr 13, 2021 3.150 3.180 2.890 3.080 633,426 -0.04(-1.28%)
Apr 12, 2021 3.270 3.340 3.100 3.120 226,508 -0.09(-2.80%)
Apr 09, 2021 3.200 3.300 3.130 3.210 367,000 -0.03(-0.93%)
Apr 08, 2021 3.310 3.340 3.070 3.240 1,200,006 -0.05(-1.52%)
Apr 07, 2021 3.330 3.460 3.280 3.290 467,548 +0.00(+0.00%)
Apr 06, 2021 3.460 3.520 3.270 3.290 295,816 -0.18(-5.19%)
Apr 05, 2021 3.830 3.830 3.440 3.470 223,680 -0.25(-6.72%)
Apr 01, 2021 3.560 3.770 3.420 3.720 316,900 +0.15(+4.20%)
Mar 31, 2021 3.360 3.590 3.330 3.570 410,810 +0.30(+9.17%)
Mar 30, 2021 3.290 3.460 3.250 3.270 420,444 -0.01(-0.30%)
Mar 29, 2021 3.460 3.540 3.270 3.280 361,642 -0.18(-5.20%)
Mar 26, 2021 3.620 3.700 3.360 3.460 319,900 -0.15(-4.16%)
Mar 25, 2021 3.420 3.680 3.282 3.610 446,851 +0.18(+5.25%)
Mar 24, 2021 3.750 3.805 3.400 3.430 556,110 -0.34(-9.02%)
Mar 23, 2021 4.000 4.060 3.700 3.770 576,943 -0.28(-6.91%)
Mar 22, 2021 4.030 4.105 3.980 4.050 332,322 +0.00(+0.00%)
Mar 19, 2021 4.090 4.140 3.820 4.050 789,400 +0.04(+1.00%)
Mar 18, 2021 4.270 4.350 4.010 4.010 284,333 -0.29(-6.74%)
Mar 17, 2021 4.230 4.400 4.130 4.300 371,897 +0.00(+0.00%)
Mar 16, 2021 4.490 4.640 4.200 4.300 941,007 -0.14(-3.15%)
Mar 15, 2021 4.560 4.740 4.400 4.440 454,084 -0.12(-2.63%)
Mar 12, 2021 4.520 4.840 4.410 4.560 622,700 +0.01(+0.22%)
Mar 11, 2021 4.690 4.853 4.380 4.550 1,192,479 -0.12(-2.57%)
Mar 10, 2021 4.190 4.770 4.060 4.670 2,906,538 +0.36(+8.35%)
Mar 09, 2021 3.730 4.380 3.680 4.310 1,342,013 +0.62(+16.80%)
Mar 08, 2021 3.690 3.790 3.530 3.690 858,753 +0.01(+0.27%)
Mar 05, 2021 3.760 3.850 3.370 3.680 545,300 -0.03(-0.81%)
Mar 04, 2021 3.790 3.900 3.550 3.710 731,389 -0.21(-5.36%)
Mar 03, 2021 4.110 4.320 3.840 3.920 779,583 -0.21(-5.08%)
Mar 02, 2021 3.790 4.200 3.670 4.130 898,817 +0.34(+8.97%)
Mar 01, 2021 3.940 3.960 3.650 3.790 479,205 -0.13(-3.32%)
Feb 26, 2021 3.620 3.950 3.320 3.920 1,340,000 +0.36(+10.11%)
Feb 25, 2021 3.930 3.950 3.400 3.560 884,308 -0.47(-11.66%)
Feb 24, 2021 3.540 4.400 3.510 4.030 1,569,102 +0.34(+9.21%)
Feb 23, 2021 3.750 3.910 3.160 3.690 898,881 -0.06(-1.60%)
Feb 22, 2021 4.110 4.200 3.750 3.750 1,012,300 -0.36(-8.76%)
Feb 19, 2021 4.030 4.390 3.920 4.110 1,458,500 +0.06(+1.48%)
Feb 18, 2021 3.730 4.280 3.610 4.050 2,555,338 +0.36(+9.76%)
Feb 17, 2021 3.790 3.820 3.530 3.690 550,450 -0.19(-4.90%)
Feb 16, 2021 3.690 4.240 3.650 3.880 1,698,210 +0.23(+6.30%)
Feb 12, 2021 3.650 3.710 3.450 3.650 543,000 -0.06(-1.62%)
Feb 11, 2021 3.890 3.890 3.580 3.710 503,907 -0.08(-2.11%)
Feb 10, 2021 3.860 3.930 3.470 3.790 1,022,970 +0.02(+0.53%)
Feb 09, 2021 3.480 3.820 3.420 3.770 1,611,732 +0.29(+8.33%)
Feb 08, 2021 3.350 3.480 3.270 3.480 619,537 +0.21(+6.42%)
Feb 05, 2021 3.290 3.410 3.170 3.270 635,200 -0.02(-0.61%)
Feb 04, 2021 3.180 3.590 3.140 3.290 1,534,571 +0.20(+6.47%)
Feb 03, 2021 2.980 3.170 2.910 3.090 622,633 +0.11(+3.69%)
Feb 02, 2021 2.860 3.017 2.840 2.980 627,385 +0.14(+4.93%)
Feb 01, 2021 2.770 2.880 2.740 2.840 218,175 +0.02(+0.71%)
Jan 29, 2021 2.890 2.940 2.770 2.820 367,000 -0.09(-3.09%)
Jan 28, 2021 2.940 2.940 2.850 2.910 233,033 +0.05(+1.75%)
Jan 27, 2021 2.850 2.950 2.740 2.860 408,125 -0.04(-1.38%)
Jan 26, 2021 2.940 3.090 2.850 2.900 693,255 -0.02(-0.68%)
Jan 25, 2021 2.920 2.970 2.660 2.920 479,630 -0.03(-1.02%)
Jan 22, 2021 2.750 2.950 2.730 2.950 466,700 +0.21(+7.66%)
Jan 21, 2021 2.850 2.900 2.700 2.740 490,719 -0.16(-5.52%)
Jan 20, 2021 2.680 3.020 2.520 2.900 2,123,024 +0.25(+9.43%)
Jan 19, 2021 2.750 2.750 2.560 2.650 527,203 -0.11(-3.99%)
Jan 15, 2021 2.640 2.760 2.541 2.760 481,600 +0.13(+4.94%)
Jan 14, 2021 2.430 2.670 2.420 2.630 564,700 +0.17(+6.91%)
Jan 13, 2021 2.470 2.500 2.400 2.460 360,005 -0.04(-1.60%)
Jan 12, 2021 2.500 2.580 2.390 2.500 624,513 +0.01(+0.40%)
Jan 11, 2021 2.420 2.500 2.360 2.490 490,307 +0.03(+1.22%)
Jan 08, 2021 2.250 2.500 2.200 2.460 1,307,000 +0.21(+9.33%)
Jan 07, 2021 2.190 2.300 2.120 2.250 473,129 +0.04(+1.81%)
Jan 06, 2021 2.250 2.400 2.165 2.210 517,489 -0.04(-1.78%)
Jan 05, 2021 2.310 2.310 2.190 2.250 607,407 -0.06(-2.60%)
Jan 04, 2021 2.210 2.500 2.110 2.310 1,358,989 +0.19(+8.96%)
Dec 31, 2020 2.120 2.120 2.120 288,244 +0.04(+1.92%)
Dec 30, 2020 1.960 2.120 1.950 2.080 288,244 +0.13(+6.67%)
Dec 29, 2020 2.040 2.040 1.940 1.950 219,518 -0.04(-2.01%)
Dec 28, 2020 2.000 2.020 1.960 1.990 218,239 -0.03(-1.49%)
Dec 24, 2020 1.980 2.060 1.980 2.020 163,900 +0.06(+3.06%)
Dec 23, 2020 2.070 2.070 1.950 1.960 259,706 -0.12(-5.77%)
Dec 22, 2020 2.040 2.140 1.940 2.080 339,004 +0.02(+0.97%)
Dec 21, 2020 2.180 2.190 2.030 2.060 315,773 -0.14(-6.36%)
Dec 18, 2020 2.140 2.300 2.060 2.200 947,900 +0.04(+1.85%)
Dec 17, 2020 2.260 2.280 2.110 2.160 407,542 -0.06(-2.70%)
Dec 16, 2020 2.040 2.300 2.040 2.220 801,441 +0.16(+7.77%)
Dec 15, 2020 2.110 2.120 2.000 2.060 223,723 +0.03(+1.48%)
Dec 14, 2020 1.890 2.070 1.890 2.030 579,560 +0.13(+6.84%)
Dec 11, 2020 1.870 1.930 1.870 1.900 123,200 +0.03(+1.60%)
Dec 10, 2020 1.850 1.872 1.820 1.870 116,245 +0.02(+1.08%)
Dec 09, 2020 1.900 1.920 1.850 1.850 236,266 -0.06(-3.14%)
Dec 08, 2020 1.910 1.940 1.850 1.910 254,991 +0.01(+0.53%)
Dec 07, 2020 1.870 2.020 1.840 1.900 478,212 +0.04(+2.15%)
Dec 04, 2020 1.860 1.880 1.850 1.860 181,200 +0.01(+0.54%)
Dec 03, 2020 1.750 1.910 1.750 1.850 207,857 +0.06(+3.35%)
Dec 02, 2020 1.780 1.820 1.680 1.790 374,355 +0.14(+8.48%)
Dec 01, 2020 1.700 1.700 1.650 1.650 130,412 -0.03(-1.79%)
Nov 30, 2020 1.730 1.760 1.610 1.680 463,054 -0.07(-4.00%)
Nov 27, 2020 1.770 1.780 1.710 1.750 48,300 -0.02(-1.13%)
Nov 25, 2020 1.750 1.800 1.610 1.770 314,300 +0.02(+1.14%)
Nov 24, 2020 1.940 1.940 1.730 1.750 322,170 -0.10(-5.41%)
Nov 23, 2020 1.600 1.880 1.590 1.850 775,672 +0.30(+19.35%)
Nov 20, 2020 1.520 1.558 1.500 1.550 104,600 +0.00(+0.00%)
Nov 19, 2020 1.500 1.560 1.500 1.550 66,713 +0.04(+2.65%)
Nov 18, 2020 1.480 1.580 1.480 1.510 128,017 -0.02(-1.31%)
Nov 17, 2020 1.500 1.590 1.411 1.530 191,282 -0.05(-3.16%)
Nov 16, 2020 1.480 1.730 1.450 1.580 348,713 +0.11(+7.48%)
Nov 13, 2020 1.530 1.530 1.410 1.470 184,400 -0.02(-1.34%)
Nov 12, 2020 1.490 1.540 1.480 1.490 86,349 -0.03(-1.97%)
Nov 11, 2020 1.600 1.600 1.470 1.520 195,642 -0.06(-3.80%)
Nov 10, 2020 1.550 1.590 1.420 1.580 217,361 +0.07(+4.64%)
Nov 09, 2020 1.570 1.600 1.490 1.510 157,028 +0.04(+2.72%)
Nov 06, 2020 1.490 1.545 1.470 1.470 72,300 +0.00(+0.00%)
Nov 05, 2020 1.500 1.500 1.460 1.470 118,741 -0.03(-2.00%)
Nov 04, 2020 1.540 1.540 1.490 1.500 49,861 -0.04(-2.60%)
Nov 03, 2020 1.560 1.560 1.500 1.540 85,447 +0.02(+1.32%)
Nov 02, 2020 1.530 1.550 1.480 1.520 92,562 -0.02(-1.30%)
Oct 30, 2020 1.600 1.620 1.450 1.540 165,300 -0.03(-1.91%)
Oct 29, 2020 1.490 1.590 1.470 1.570 98,412 +0.10(+6.80%)
Oct 28, 2020 1.620 1.630 1.450 1.470 288,442 -0.16(-9.82%)
Oct 27, 2020 1.640 1.680 1.630 1.630 63,319 -0.03(-1.81%)
Oct 26, 2020 1.750 1.760 1.640 1.660 230,705 -0.11(-6.21%)
Oct 23, 2020 1.720 1.780 1.690 1.770 77,900 +0.08(+4.73%)
Oct 22, 2020 1.760 1.840 1.660 1.690 196,258 -0.06(-3.43%)
Oct 21, 2020 1.710 1.770 1.690 1.750 118,114 +0.02(+1.16%)
Oct 20, 2020 1.690 1.800 1.690 1.730 89,959 +0.04(+2.37%)
Oct 19, 2020 1.840 1.860 1.670 1.690 169,234 -0.17(-9.14%)
Oct 16, 2020 1.850 1.920 1.820 1.860 125,100 -0.03(-1.59%)
Oct 15, 2020 1.780 1.920 1.750 1.890 233,531 +0.05(+2.72%)
Oct 14, 2020 1.980 2.020 1.810 1.840 467,984 -0.20(-9.80%)
Oct 13, 2020 1.720 2.170 1.660 2.040 2,328,252 +0.30(+17.24%)
Oct 12, 2020 1.750 1.820 1.720 1.740 194,927 -0.02(-1.14%)
Oct 09, 2020 1.750 1.890 1.710 1.760 309,100 +0.01(+0.57%)
Oct 08, 2020 1.900 1.950 1.690 1.750 344,131 -0.11(-5.91%)
Oct 07, 2020 1.620 1.870 1.615 1.860 280,682 +0.26(+16.25%)
Oct 06, 2020 1.660 1.700 1.600 1.600 130,318 -0.04(-2.44%)
Oct 05, 2020 1.580 1.680 1.510 1.640 161,998 +0.06(+3.80%)
Oct 02, 2020 1.520 1.630 1.460 1.580 154,500 +0.06(+3.95%)
Oct 01, 2020 1.450 1.550 1.360 1.520 238,425 +0.13(+9.35%)
Sep 30, 2020 1.430 1.470 1.370 1.390 109,665 -0.07(-4.79%)
Sep 29, 2020 1.410 1.480 1.410 1.460 61,202 +0.03(+2.10%)
Sep 28, 2020 1.410 1.440 1.370 1.430 199,253 +0.03(+2.14%)
Sep 25, 2020 1.300 1.460 1.300 1.400 251,100 +0.10(+7.69%)
Sep 24, 2020 1.370 1.390 1.300 1.300 249,557 -0.08(-5.80%)
Sep 23, 2020 1.420 1.470 1.370 1.380 113,275 -0.06(-4.17%)
Sep 22, 2020 1.460 1.550 1.410 1.440 154,585 -0.06(-4.00%)
Sep 21, 2020 1.380 1.530 1.370 1.500 316,822 +0.13(+9.49%)
Sep 18, 2020 1.470 1.580 1.370 1.370 522,400 -0.13(-8.67%)
Sep 17, 2020 1.400 1.520 1.390 1.500 84,987 +0.08(+5.63%)
Sep 16, 2020 1.520 1.570 1.400 1.420 227,671 -0.14(-8.97%)
Sep 15, 2020 1.580 1.610 1.550 1.560 69,849 -0.03(-1.89%)
Sep 14, 2020 1.510 1.650 1.510 1.590 197,937 +0.09(+6.00%)
Sep 11, 2020 1.600 1.600 1.470 1.500 197,700 -0.08(-5.06%)
Sep 10, 2020 1.460 1.600 1.450 1.580 232,384 +0.10(+6.76%)
Sep 09, 2020 1.420 1.480 1.395 1.480 163,404 +0.11(+8.03%)
Sep 08, 2020 1.380 1.430 1.310 1.370 103,993 -0.05(-3.52%)
Sep 04, 2020 1.470 1.470 1.350 1.420 159,300 -0.05(-3.40%)
Sep 03, 2020 1.450 1.470 1.387 1.470 307,426 +0.01(+0.68%)
Sep 02, 2020 1.510 1.540 1.420 1.460 175,081 -0.06(-3.95%)
Sep 01, 2020 1.500 1.560 1.490 1.520 123,836 +0.02(+1.33%)
Aug 31, 2020 1.600 1.620 1.480 1.500 234,016 -0.09(-5.66%)
Aug 28, 2020 1.530 1.590 1.520 1.590 61,600 +0.05(+3.25%)
Aug 27, 2020 1.660 1.670 1.520 1.540 177,528 -0.10(-6.10%)
Aug 26, 2020 1.610 1.660 1.570 1.640 146,003 +0.03(+1.86%)
Aug 25, 2020 1.480 1.620 1.470 1.610 355,145 +0.12(+8.05%)
Aug 24, 2020 1.650 1.650 1.470 1.490 583,764 -0.17(-10.24%)
Aug 21, 2020 1.730 1.730 1.651 1.660 261,400 -0.09(-5.14%)
Aug 20, 2020 1.760 1.780 1.730 1.750 166,889 -0.05(-2.78%)
Aug 19, 2020 1.800 1.850 1.750 1.800 198,476 +0.00(+0.00%)
Aug 18, 2020 1.770 1.800 1.760 1.800 87,777 +0.03(+1.69%)
Aug 17, 2020 1.840 1.840 1.650 1.770 315,437 -0.10(-5.35%)
Aug 14, 2020 1.980 1.980 1.820 1.870 388,800 -0.07(-3.61%)
Aug 13, 2020 1.750 1.950 1.750 1.940 220,019 +0.14(+7.78%)
Aug 12, 2020 1.880 1.900 1.690 1.800 349,482 -0.04(-2.17%)
Aug 11, 2020 1.900 1.900 1.820 1.840 282,650 -0.06(-3.16%)
Aug 10, 2020 1.890 1.925 1.820 1.900 232,500 +0.02(+1.06%)
Aug 07, 2020 1.920 1.970 1.850 1.880 226,500 -0.04(-2.08%)
Aug 06, 2020 1.860 1.940 1.820 1.920 401,881 +0.05(+2.67%)
Aug 05, 2020 1.880 1.920 1.845 1.870 363,233 +0.03(+1.63%)
Aug 04, 2020 1.930 1.955 1.770 1.840 621,536 -0.08(-4.17%)
Aug 03, 2020 1.920 1.990 1.870 1.920 473,491 -0.01(-0.52%)
Jul 31, 2020 2.080 2.120 1.920 1.930 258,800 -0.15(-7.21%)
Jul 30, 2020 1.900 2.100 1.900 2.080 328,274 +0.16(+8.33%)
Jul 29, 2020 1.930 1.950 1.870 1.920 251,329 -0.02(-1.03%)
Jul 28, 2020 1.970 1.980 1.900 1.940 161,293 -0.04(-2.02%)
Jul 27, 2020 1.780 2.000 1.740 1.980 329,777 +0.24(+13.79%)
Jul 24, 2020 1.850 1.850 1.710 1.740 416,400 -0.11(-5.95%)
Jul 23, 2020 1.870 1.960 1.790 1.850 331,242 -0.05(-2.63%)
Jul 22, 2020 1.970 1.980 1.850 1.900 297,483 -0.06(-3.06%)
Jul 21, 2020 2.060 2.060 1.920 1.960 367,548 -0.04(-2.00%)
Jul 20, 2020 2.070 2.078 1.920 2.000 448,170 -0.05(-2.44%)
Jul 17, 2020 2.030 2.130 2.030 2.050 278,000 -0.01(-0.49%)
Jul 16, 2020 2.120 2.120 2.010 2.060 176,385 -0.05(-2.37%)
Jul 15, 2020 2.030 2.140 1.950 2.110 262,802 +0.10(+4.98%)
Jul 14, 2020 1.980 2.040 1.920 2.010 499,410 +0.03(+1.52%)
Jul 13, 2020 2.180 2.201 1.970 1.980 546,105 -0.21(-9.59%)
Jul 10, 2020 2.180 2.200 2.065 2.190 495,300 +0.00(+0.00%)
Jul 09, 2020 2.230 2.230 2.060 2.190 497,071 -0.01(-0.45%)
Jul 08, 2020 2.110 2.241 2.100 2.200 1,004,856 +0.12(+5.77%)
Jul 07, 2020 2.030 2.190 1.950 2.080 788,298 +0.02(+0.97%)
Jul 06, 2020 2.000 2.080 1.970 2.060 843,807 +0.10(+5.10%)
Jul 02, 2020 1.880 2.000 1.880 1.960 726,100 +0.02(+1.03%)
Jul 01, 2020 1.940 1.970 1.919 1.940 288,580 -0.01(-0.51%)
Jun 30, 2020 2.000 2.000 1.900 1.950 411,645 +0.00(+0.00%)
Jun 29, 2020 2.000 2.020 1.900 1.950 1,141,161 +0.03(+1.56%)
Jun 26, 2020 2.000 2.010 1.850 1.920 7,344,300 -0.53(-21.63%)
Jun 25, 2020 2.420 2.520 2.360 2.450 736,553 +0.05(+2.08%)
Jun 24, 2020 2.380 2.500 2.290 2.400 708,222 +0.00(+0.00%)
Jun 23, 2020 2.740 2.760 2.280 2.400 819,426 -0.28(-10.45%)
Jun 22, 2020 2.820 3.045 2.660 2.680 1,008,469 -0.13(-4.63%)
Jun 19, 2020 2.790 2.830 2.660 2.810 1,029,700 +0.15(+5.64%)
Jun 18, 2020 2.680 2.711 2.580 2.660 441,046 -0.02(-0.75%)
Jun 17, 2020 2.640 2.700 2.610 2.680 532,143 +0.05(+1.90%)
Jun 16, 2020 2.550 2.640 2.550 2.630 458,354 +0.13(+5.20%)
Jun 15, 2020 2.560 2.560 2.380 2.500 370,578 +0.08(+3.31%)
Jun 12, 2020 2.360 2.460 2.320 2.420 278,000 +0.10(+4.31%)
Jun 11, 2020 2.350 2.440 2.260 2.320 448,329 -0.15(-6.07%)
Jun 10, 2020 2.460 2.580 2.370 2.470 343,706 +0.01(+0.41%)
Jun 09, 2020 2.400 2.500 2.240 2.460 516,866 -0.04(-1.60%)
Jun 08, 2020 2.020 2.520 2.010 2.500 1,406,607 +0.43(+20.77%)
Jun 05, 2020 2.070 2.080 2.000 2.070 258,400 +0.04(+1.97%)
Jun 04, 2020 2.060 2.070 1.980 2.030 214,024 -0.01(-0.49%)
Jun 03, 2020 2.000 2.070 1.980 2.040 403,209 +0.02(+0.99%)
Jun 02, 2020 1.850 2.040 1.810 2.020 576,181 +0.19(+10.38%)
Jun 01, 2020 1.850 1.870 1.810 1.830 193,739 -0.01(-0.54%)
May 29, 2020 1.840 1.870 1.770 1.840 294,500 -0.01(-0.54%)
May 28, 2020 1.890 1.900 1.835 1.850 212,288 -0.03(-1.60%)
May 27, 2020 1.900 1.900 1.790 1.880 188,062 +0.01(+0.53%)
May 26, 2020 1.900 1.900 1.750 1.870 297,712 -0.01(-0.53%)
May 22, 2020 1.770 1.880 1.720 1.880 279,000 +0.12(+6.82%)
May 21, 2020 1.740 1.780 1.710 1.760 209,362 +0.01(+0.57%)
May 20, 2020 1.750 1.760 1.720 1.750 192,113 +0.01(+0.57%)
May 19, 2020 1.720 1.770 1.690 1.740 279,309 +0.03(+1.75%)
May 18, 2020 1.680 1.790 1.670 1.710 323,967 +0.04(+2.40%)
May 15, 2020 1.750 1.770 1.660 1.670 239,100 -0.10(-5.65%)
May 14, 2020 1.590 1.770 1.510 1.770 372,156 +0.18(+11.32%)
May 13, 2020 1.680 1.780 1.570 1.590 620,027 -0.11(-6.47%)
May 12, 2020 1.680 1.780 1.660 1.700 373,771 +0.01(+0.59%)
May 11, 2020 1.710 1.780 1.670 1.690 536,540 -0.10(-5.59%)
May 08, 2020 1.890 1.890 1.750 1.790 288,000 -0.02(-1.10%)
May 07, 2020 1.780 1.850 1.700 1.810 520,620 +0.03(+1.69%)
May 06, 2020 1.730 1.820 1.640 1.780 280,457 +0.04(+2.30%)
May 05, 2020 1.860 1.880 1.610 1.740 680,579 -0.06(-3.33%)
May 04, 2020 1.670 1.810 1.670 1.800 852,234 +0.17(+10.43%)
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.