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

Smart Global Holdings Inc (NQ: SGH )

18.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 18.80 19.14 18.62 18.97 460,400 +0.00(+0.03%)
Dec 30, 2019 18.93 19.16 18.70 18.96 461,966 -0.09(-0.47%)
Dec 27, 2019 19.38 19.38 18.68 19.05 454,200 -0.19(-0.99%)
Dec 26, 2019 19.15 19.34 18.99 19.25 503,924 +0.23(+1.21%)
Dec 24, 2019 19.05 19.22 18.73 19.02 276,200 -0.09(-0.50%)
Dec 23, 2019 17.95 19.12 17.88 19.11 794,856 +1.11(+6.17%)
Dec 20, 2019 17.59 18.87 16.78 18.00 3,543,800 -0.27(-1.48%)
Dec 19, 2019 17.76 18.45 17.24 18.27 1,728,326 +0.68(+3.90%)
Dec 18, 2019 17.43 17.98 17.39 17.59 832,542 +0.25(+1.41%)
Dec 17, 2019 17.30 17.63 16.91 17.34 587,982 +0.08(+0.46%)
Dec 16, 2019 16.24 18.09 16.13 17.26 1,456,228 +1.30(+8.15%)
Dec 13, 2019 15.72 16.20 15.59 15.96 513,000 +0.21(+1.33%)
Dec 12, 2019 15.24 15.79 15.10 15.75 378,316 +0.52(+3.38%)
Dec 11, 2019 14.98 15.31 14.98 15.23 272,598 +0.38(+2.52%)
Dec 10, 2019 14.65 15.08 14.65 14.86 526,696 +0.21(+1.43%)
Dec 09, 2019 14.90 15.07 14.63 14.65 178,882 -0.21(-1.38%)
Dec 06, 2019 14.92 15.24 14.78 14.86 277,400 +0.09(+0.58%)
Dec 05, 2019 14.81 14.92 14.64 14.77 210,488 +0.08(+0.58%)
Dec 04, 2019 14.84 14.95 14.67 14.69 257,730 +0.03(+0.17%)
Dec 03, 2019 14.35 14.77 14.23 14.66 366,976 +0.09(+0.62%)
Dec 02, 2019 15.51 15.51 14.57 14.57 343,656 -0.83(-5.39%)
Nov 29, 2019 15.29 15.54 15.00 15.40 321,400 +0.03(+0.16%)
Nov 27, 2019 15.57 15.64 15.26 15.38 306,600 -0.18(-1.16%)
Nov 26, 2019 15.88 15.91 15.54 15.55 509,508 -0.36(-2.26%)
Nov 25, 2019 15.65 16.08 15.61 15.91 273,950 +0.31(+2.02%)
Nov 22, 2019 15.63 15.85 15.45 15.60 203,000 +0.07(+0.48%)
Nov 21, 2019 15.70 15.76 15.53 15.53 269,720 -0.19(-1.21%)
Nov 20, 2019 15.73 15.95 15.56 15.71 390,834 -0.15(-0.98%)
Nov 19, 2019 16.02 16.07 15.75 15.87 288,138 -0.03(-0.19%)
Nov 18, 2019 16.07 16.19 15.81 15.90 313,690 -0.26(-1.64%)
Nov 15, 2019 15.96 16.29 15.71 16.16 361,600 +0.44(+2.80%)
Nov 14, 2019 15.97 16.05 15.72 15.72 229,714 -0.36(-2.24%)
Nov 13, 2019 15.98 16.18 15.64 16.09 465,866 +0.21(+1.32%)
Nov 12, 2019 15.26 15.92 15.23 15.88 393,670 +0.60(+3.89%)
Nov 11, 2019 15.37 15.64 15.15 15.28 300,218 -0.20(-1.29%)
Nov 08, 2019 15.82 15.82 15.25 15.48 393,400 -0.40(-2.55%)
Nov 07, 2019 15.93 16.20 15.85 15.88 262,354 +0.20(+1.24%)
Nov 06, 2019 15.88 15.88 15.08 15.69 544,578 -0.27(-1.66%)
Nov 05, 2019 15.95 16.48 15.73 15.96 723,138 +0.10(+0.60%)
Nov 04, 2019 15.36 15.89 15.36 15.86 461,252 +0.67(+4.45%)
Nov 01, 2019 14.96 15.28 14.92 15.19 321,000 +0.34(+2.26%)
Oct 31, 2019 14.85 14.87 14.57 14.85 338,422 -0.01(-0.03%)
Oct 30, 2019 15.18 15.20 14.85 14.86 312,110 -0.21(-1.43%)
Oct 29, 2019 15.47 15.62 14.82 15.07 475,372 -0.44(-2.84%)
Oct 28, 2019 15.18 15.60 15.17 15.51 259,296 +0.46(+3.06%)
Oct 25, 2019 14.78 15.29 14.62 15.05 404,200 +0.26(+1.76%)
Oct 24, 2019 14.31 14.80 14.11 14.79 302,600 +0.68(+4.86%)
Oct 23, 2019 14.09 14.29 13.93 14.11 198,428 -0.13(-0.91%)
Oct 22, 2019 13.98 14.43 13.98 14.23 212,596 -0.01(-0.04%)
Oct 21, 2019 14.15 14.49 14.15 14.24 332,056 +0.18(+1.26%)
Oct 18, 2019 14.21 14.22 13.79 14.06 273,200 -0.23(-1.59%)
Oct 17, 2019 14.38 14.49 14.09 14.29 260,000 -0.03(-0.21%)
Oct 16, 2019 14.45 14.84 14.13 14.32 384,784 -0.23(-1.58%)
Oct 15, 2019 14.21 14.76 14.06 14.55 554,944 +0.35(+2.43%)
Oct 14, 2019 13.68 14.28 13.65 14.21 463,406 +0.44(+3.20%)
Oct 11, 2019 13.98 14.25 13.73 13.77 519,000 -0.02(-0.18%)
Oct 10, 2019 13.82 14.04 13.59 13.79 650,784 +0.03(+0.25%)
Oct 09, 2019 13.73 13.86 13.56 13.76 556,016 +0.16(+1.18%)
Oct 08, 2019 13.80 14.01 13.52 13.60 1,029,212 -0.25(-1.84%)
Oct 07, 2019 13.48 14.07 13.40 13.85 1,317,528 +0.21(+1.50%)
Oct 04, 2019 12.60 13.83 12.34 13.64 5,025,000 +0.94(+7.40%)
Oct 03, 2019 12.35 12.73 12.27 12.71 2,366,078 +0.27(+2.13%)
Oct 02, 2019 12.59 12.82 12.20 12.44 878,380 -0.15(-1.19%)
Oct 01, 2019 12.74 13.06 12.56 12.59 642,282 -0.15(-1.18%)
Sep 30, 2019 12.47 12.91 12.38 12.74 962,544 +0.25(+2.00%)
Sep 27, 2019 13.10 13.31 12.36 12.49 1,714,400 +0.00(+0.00%)
Sep 26, 2019 13.88 13.91 12.12 12.49 4,084,032 -1.36(-9.84%)
Sep 25, 2019 15.49 15.49 13.76 13.85 3,950,640 -1.79(-11.43%)
Sep 24, 2019 15.72 15.99 15.49 15.64 724,778 +0.07(+0.42%)
Sep 23, 2019 15.95 16.03 15.55 15.57 471,828 -0.48(-2.99%)
Sep 20, 2019 16.36 16.50 15.81 16.05 778,600 -0.27(-1.65%)
Sep 19, 2019 15.92 16.61 15.88 16.32 667,872 +0.47(+3.00%)
Sep 18, 2019 15.62 15.96 15.46 15.85 485,154 +0.25(+1.60%)
Sep 17, 2019 15.51 15.82 15.42 15.60 432,460 +0.14(+0.94%)
Sep 16, 2019 15.41 15.52 15.13 15.46 418,030 -0.03(-0.19%)
Sep 13, 2019 15.59 15.59 15.17 15.48 312,400 -0.15(-0.93%)
Sep 12, 2019 15.91 16.04 15.54 15.63 257,986 -0.21(-1.36%)
Sep 11, 2019 15.73 16.20 15.71 15.85 410,702 +0.26(+1.67%)
Sep 10, 2019 15.24 15.61 15.05 15.59 377,730 +0.21(+1.33%)
Sep 09, 2019 14.77 15.54 14.77 15.38 810,072 +0.78(+5.34%)
Sep 06, 2019 14.88 14.88 14.44 14.60 177,000 -0.15(-1.02%)
Sep 05, 2019 14.50 14.99 14.49 14.75 407,122 +0.40(+2.82%)
Sep 04, 2019 14.31 14.46 14.07 14.35 210,502 +0.33(+2.35%)
Sep 03, 2019 14.10 14.28 13.85 14.02 283,246 -0.19(-1.34%)
Aug 30, 2019 13.71 14.23 13.71 14.21 381,600 +0.63(+4.68%)
Aug 29, 2019 13.44 13.72 13.38 13.57 182,192 +0.38(+2.88%)
Aug 28, 2019 13.09 13.49 12.96 13.19 328,488 +0.06(+0.46%)
Aug 27, 2019 13.38 13.57 13.02 13.13 235,810 -0.11(-0.87%)
Aug 26, 2019 13.47 13.55 13.20 13.24 211,484 -0.04(-0.30%)
Aug 23, 2019 13.84 13.97 13.21 13.29 218,000 -0.68(-4.87%)
Aug 22, 2019 13.97 14.04 13.64 13.96 184,994 +0.04(+0.29%)
Aug 21, 2019 13.93 14.19 13.82 13.93 231,336 +0.17(+1.20%)
Aug 20, 2019 14.04 14.10 13.62 13.76 386,860 -0.28(-1.96%)
Aug 19, 2019 14.54 14.54 14.02 14.04 271,090 -0.13(-0.95%)
Aug 16, 2019 14.10 14.47 14.10 14.17 340,000 +0.29(+2.05%)
Aug 15, 2019 13.65 14.06 13.54 13.88 340,530 +0.25(+1.83%)
Aug 14, 2019 13.84 13.91 13.22 13.63 205,600 -0.55(-3.88%)
Aug 13, 2019 13.68 14.46 13.63 14.19 270,988 +0.42(+3.01%)
Aug 12, 2019 13.89 14.03 13.68 13.77 249,654 -0.27(-1.92%)
Aug 09, 2019 14.44 14.51 13.93 14.04 435,000 -0.56(-3.80%)
Aug 08, 2019 14.44 14.65 14.16 14.60 482,982 +0.29(+2.06%)
Aug 07, 2019 13.96 14.38 13.96 14.30 324,754 -0.01(-0.07%)
Aug 06, 2019 14.37 14.60 14.07 14.31 339,242 +0.18(+1.27%)
Aug 05, 2019 13.96 14.21 13.30 14.13 816,056 -0.59(-4.01%)
Aug 02, 2019 14.45 14.86 14.21 14.72 619,800 +0.02(+0.14%)
Aug 01, 2019 15.21 15.80 14.68 14.70 803,660 -0.52(-3.42%)
Jul 31, 2019 15.99 15.99 15.10 15.22 554,990 -0.28(-1.81%)
Jul 30, 2019 15.73 16.09 15.50 15.50 348,470 -0.49(-3.09%)
Jul 29, 2019 16.02 16.03 15.51 15.99 354,002 -0.06(-0.37%)
Jul 26, 2019 16.18 16.23 15.93 16.05 265,600 -0.02(-0.16%)
Jul 25, 2019 16.33 16.33 15.93 16.08 540,630 -0.33(-2.01%)
Jul 24, 2019 16.00 16.50 15.91 16.41 592,262 +0.46(+2.88%)
Jul 23, 2019 15.79 16.09 15.62 15.95 476,434 +0.31(+1.98%)
Jul 22, 2019 15.52 15.88 15.49 15.64 521,122 +0.10(+0.61%)
Jul 19, 2019 15.79 15.85 15.38 15.54 657,000 -0.08(-0.51%)
Jul 18, 2019 15.62 15.83 15.47 15.62 603,318 -0.04(-0.29%)
Jul 17, 2019 15.70 15.80 15.37 15.67 629,602 -0.04(-0.22%)
Jul 16, 2019 15.79 15.94 15.59 15.71 730,084 -0.09(-0.57%)
Jul 15, 2019 15.78 15.89 15.35 15.79 781,648 +0.06(+0.38%)
Jul 12, 2019 15.20 15.78 15.20 15.73 1,216,600 +0.54(+3.55%)
Jul 11, 2019 14.95 15.40 14.78 15.20 2,293,234 +0.23(+1.54%)
Jul 10, 2019 13.10 15.00 12.63 14.96 4,590,744 +2.97(+24.81%)
Jul 09, 2019 11.87 12.00 11.71 11.99 826,402 +0.49(+4.26%)
Jul 08, 2019 12.04 12.12 11.50 11.50 553,290 -0.67(-5.51%)
Jul 05, 2019 12.05 12.20 11.53 12.17 792,400 +0.00(+0.00%)
Jul 03, 2019 12.11 12.37 12.04 12.17 409,200 +0.08(+0.66%)
Jul 02, 2019 11.91 12.12 11.72 12.09 968,632 +0.36(+3.07%)
Jul 01, 2019 11.87 12.10 11.65 11.73 1,185,640 +0.24(+2.04%)
Jun 28, 2019 10.93 12.19 10.62 11.49 5,494,000 +0.73(+6.83%)
Jun 27, 2019 10.49 11.03 10.47 10.76 1,741,854 +0.30(+2.92%)
Jun 26, 2019 9.835 10.49 9.675 10.46 1,135,432 +0.89(+9.30%)
Jun 25, 2019 9.760 9.830 9.545 9.565 442,906 -0.24(-2.40%)
Jun 24, 2019 9.660 10.01 9.535 9.800 701,118 +0.15(+1.55%)
Jun 21, 2019 9.605 9.680 9.480 9.650 1,011,400 -0.04(-0.46%)
Jun 20, 2019 9.905 9.905 9.580 9.695 450,334 +0.00(+0.00%)
Jun 19, 2019 9.775 9.965 9.575 9.695 661,182 +0.08(+0.78%)
Jun 18, 2019 9.305 9.900 9.295 9.620 687,842 +0.47(+5.14%)
Jun 17, 2019 9.350 9.350 9.005 9.150 623,952 -0.17(-1.88%)
Jun 14, 2019 9.385 9.435 9.145 9.325 474,000 -0.24(-2.46%)
Jun 13, 2019 9.525 9.625 9.385 9.560 476,616 +0.10(+1.06%)
Jun 12, 2019 9.725 9.725 9.370 9.460 320,328 -0.28(-2.92%)
Jun 11, 2019 9.905 9.985 9.705 9.745 566,220 -0.01(-0.10%)
Jun 10, 2019 9.450 9.890 9.440 9.755 517,410 +0.38(+4.00%)
Jun 07, 2019 8.935 9.445 8.675 9.380 617,600 +0.33(+3.65%)
Jun 06, 2019 9.060 9.215 8.805 9.050 282,618 -0.00(-0.06%)
Jun 05, 2019 9.130 9.205 8.840 9.055 485,680 -0.04(-0.44%)
Jun 04, 2019 8.845 9.125 8.845 9.095 504,436 +0.40(+4.54%)
Jun 03, 2019 8.575 9.045 8.470 8.700 1,125,128 +0.18(+2.17%)
May 31, 2019 8.620 8.755 8.505 8.515 810,400 -0.27(-3.13%)
May 30, 2019 8.750 8.860 8.570 8.790 598,108 +0.06(+0.74%)
May 29, 2019 8.615 8.935 8.570 8.725 469,622 +0.07(+0.87%)
May 28, 2019 8.900 8.980 8.630 8.650 489,222 -0.21(-2.43%)
May 24, 2019 8.860 8.995 8.770 8.865 311,800 +0.08(+0.85%)
May 23, 2019 9.000 9.040 8.610 8.790 588,136 -0.34(-3.67%)
May 22, 2019 9.295 9.375 9.105 9.125 253,944 -0.25(-2.67%)
May 21, 2019 9.290 9.475 9.220 9.375 304,066 +0.25(+2.74%)
May 20, 2019 9.215 9.340 9.075 9.125 548,232 -0.29(-3.08%)
May 17, 2019 9.745 9.815 9.390 9.415 472,600 -0.40(-4.03%)
May 16, 2019 10.01 10.16 9.735 9.810 361,676 -0.28(-2.78%)
May 15, 2019 9.780 10.21 9.750 10.09 356,588 +0.21(+2.13%)
May 14, 2019 9.815 9.975 9.735 9.880 288,130 +0.18(+1.86%)
May 13, 2019 9.910 9.970 9.660 9.700 527,712 -0.57(-5.50%)
May 10, 2019 10.24 10.38 9.940 10.27 478,800 -0.03(-0.29%)
May 09, 2019 10.60 10.66 10.09 10.29 575,266 -0.44(-4.10%)
May 08, 2019 10.75 10.95 10.68 10.73 329,848 -0.04(-0.42%)
May 07, 2019 11.01 11.16 10.68 10.78 420,680 -0.35(-3.14%)
May 06, 2019 10.87 11.19 10.57 11.13 355,702 -0.09(-0.80%)
May 03, 2019 11.03 11.22 10.88 11.22 406,400 +0.28(+2.56%)
May 02, 2019 10.97 11.18 10.82 10.94 285,362 -0.04(-0.32%)
May 01, 2019 10.98 11.87 10.95 10.97 642,134 +0.11(+0.97%)
Apr 30, 2019 10.85 11.02 10.77 10.87 408,402 +0.02(+0.23%)
Apr 29, 2019 10.85 10.97 10.73 10.85 374,176 +0.01(+0.05%)
Apr 26, 2019 11.02 11.04 10.66 10.84 698,800 -0.34(-3.04%)
Apr 25, 2019 11.39 11.43 11.00 11.18 453,818 -0.23(-2.02%)
Apr 24, 2019 11.31 11.63 11.29 11.41 507,426 +0.10(+0.84%)
Apr 23, 2019 11.22 11.40 11.18 11.31 614,440 +0.15(+1.34%)
Apr 22, 2019 11.01 11.19 10.89 11.16 471,882 +0.04(+0.40%)
Apr 18, 2019 10.93 11.30 10.90 11.12 803,200 +0.18(+1.69%)
Apr 17, 2019 11.02 11.21 10.86 10.94 488,202 -0.04(-0.32%)
Apr 16, 2019 10.68 11.09 10.59 10.97 677,098 +0.35(+3.25%)
Apr 15, 2019 10.88 10.97 10.53 10.62 524,162 -0.29(-2.66%)
Apr 12, 2019 10.60 11.01 10.56 10.91 732,600 +0.41(+3.90%)
Apr 11, 2019 11.07 11.07 10.40 10.51 1,036,046 -0.56(-5.06%)
Apr 10, 2019 10.87 11.15 10.70 11.06 635,590 +0.16(+1.51%)
Apr 09, 2019 11.07 11.16 10.86 10.90 494,594 -0.21(-1.85%)
Apr 08, 2019 10.80 11.16 10.76 11.11 779,928 +0.17(+1.55%)
Apr 05, 2019 10.80 11.02 10.51 10.94 922,600 +0.15(+1.34%)
Apr 04, 2019 10.89 11.02 10.66 10.79 765,524 -0.07(-0.64%)
Apr 03, 2019 10.35 10.97 10.21 10.86 1,521,296 +0.76(+7.52%)
Apr 02, 2019 10.30 10.58 10.10 10.10 2,018,440 -0.15(-1.46%)
Apr 01, 2019 9.705 10.41 9.700 10.25 3,801,804 +0.65(+6.77%)
Mar 29, 2019 9.575 9.725 9.135 9.600 13,460,400 -2.34(-19.56%)
Mar 28, 2019 11.68 12.13 11.61 11.94 1,905,284 +0.34(+2.89%)
Mar 27, 2019 11.70 11.85 11.28 11.60 629,682 -0.10(-0.81%)
Mar 26, 2019 11.80 11.99 11.54 11.70 520,932 -0.03(-0.26%)
Mar 25, 2019 11.70 11.97 11.44 11.72 740,960 +0.01(+0.13%)
Mar 22, 2019 12.45 12.45 11.69 11.71 699,000 -0.79(-6.36%)
Mar 21, 2019 12.04 12.52 11.93 12.51 1,346,922 +0.59(+4.91%)
Mar 20, 2019 12.48 12.49 11.85 11.92 886,548 -0.60(-4.75%)
Mar 19, 2019 12.50 12.69 12.38 12.52 661,670 +0.12(+1.01%)
Mar 18, 2019 12.06 12.44 12.06 12.39 773,320 +0.28(+2.27%)
Mar 15, 2019 11.63 12.19 11.56 12.12 1,607,400 +0.57(+4.94%)
Mar 14, 2019 11.71 11.96 11.53 11.54 571,624 -0.21(-1.74%)
Mar 13, 2019 11.95 11.99 11.71 11.75 617,924 -0.12(-1.01%)
Mar 12, 2019 11.88 12.05 11.80 11.87 700,858 +0.00(+0.04%)
Mar 11, 2019 11.88 12.21 11.74 11.87 823,874 +0.14(+1.24%)
Mar 08, 2019 11.50 11.74 11.21 11.72 919,000 +0.02(+0.17%)
Mar 07, 2019 11.62 12.06 11.62 11.70 952,948 +0.07(+0.65%)
Mar 06, 2019 12.79 12.85 11.60 11.62 2,680,030 -1.10(-8.64%)
Mar 05, 2019 13.48 13.48 12.71 12.72 1,914,382 -0.77(-5.67%)
Mar 04, 2019 14.34 14.37 13.35 13.49 2,224,480 -0.70(-4.93%)
Mar 01, 2019 14.83 14.91 14.19 14.19 2,614,000 -0.46(-3.17%)
Feb 28, 2019 15.08 15.10 14.64 14.65 972,818 -0.50(-3.30%)
Feb 27, 2019 15.28 15.35 14.61 15.15 678,254 -0.28(-1.78%)
Feb 26, 2019 15.58 15.74 15.41 15.43 437,886 -0.23(-1.50%)
Feb 25, 2019 15.58 15.78 15.51 15.66 527,096 +0.25(+1.62%)
Feb 22, 2019 14.99 15.51 14.78 15.41 839,600 +0.55(+3.70%)
Feb 21, 2019 14.78 14.95 14.73 14.87 549,640 +0.06(+0.41%)
Feb 20, 2019 14.62 14.91 14.62 14.80 730,126 +0.17(+1.20%)
Feb 19, 2019 14.39 14.68 14.14 14.63 588,582 +0.18(+1.21%)
Feb 15, 2019 14.47 14.62 14.26 14.46 417,800 +0.05(+0.38%)
Feb 14, 2019 14.27 14.58 14.25 14.40 412,696 +0.11(+0.73%)
Feb 13, 2019 14.29 14.47 14.18 14.29 550,190 +0.07(+0.49%)
Feb 12, 2019 14.13 14.36 14.13 14.22 584,610 +0.24(+1.72%)
Feb 11, 2019 13.91 14.23 13.69 13.98 436,524 -0.04(-0.25%)
Feb 08, 2019 13.71 14.03 13.58 14.02 1,130,600 +0.14(+1.05%)
Feb 07, 2019 13.99 14.12 13.55 13.88 768,846 -0.24(-1.70%)
Feb 06, 2019 13.60 14.14 13.41 14.12 1,462,390 +0.69(+5.14%)
Feb 05, 2019 13.17 13.62 12.98 13.43 677,850 +0.26(+1.94%)
Feb 04, 2019 12.94 13.36 12.76 13.17 948,960 +0.25(+1.93%)
Feb 01, 2019 12.43 13.13 12.43 12.92 980,400 +0.52(+4.15%)
Jan 31, 2019 12.24 12.59 12.16 12.40 898,618 +0.19(+1.60%)
Jan 30, 2019 12.03 12.27 12.02 12.21 786,102 +0.31(+2.56%)
Jan 29, 2019 12.25 12.33 11.82 11.90 774,512 -0.40(-3.21%)
Jan 28, 2019 11.63 12.49 11.51 12.30 1,681,288 +0.39(+3.27%)
Jan 25, 2019 11.43 12.04 11.39 11.91 1,337,800 +0.50(+4.34%)
Jan 24, 2019 10.70 11.54 10.70 11.41 1,234,740 +0.66(+6.14%)
Jan 23, 2019 10.79 10.97 10.52 10.76 930,694 -0.02(-0.19%)
Jan 22, 2019 11.31 11.31 10.56 10.78 1,495,006 -0.58(-5.11%)
Jan 18, 2019 11.38 11.77 11.33 11.36 1,322,200 -0.02(-0.18%)
Jan 17, 2019 11.46 11.62 11.31 11.38 1,032,490 -0.11(-0.96%)
Jan 16, 2019 11.49 11.89 11.38 11.48 1,503,758 +0.04(+0.35%)
Jan 15, 2019 11.56 11.73 11.40 11.45 1,265,868 -0.08(-0.74%)
Jan 14, 2019 12.08 12.14 11.49 11.53 2,431,340 -0.77(-6.26%)
Jan 11, 2019 11.92 12.62 11.80 12.30 2,416,000 +0.20(+1.61%)
Jan 10, 2019 11.71 12.30 11.70 12.11 4,209,976 +0.14(+1.21%)
Jan 09, 2019 12.23 12.46 11.25 11.96 15,594,118 -3.99(-25.04%)
Jan 08, 2019 16.12 16.61 15.29 15.96 1,798,550 +0.12(+0.76%)
Jan 07, 2019 14.96 16.07 14.96 15.84 1,017,918 +1.01(+6.81%)
Jan 04, 2019 14.78 15.02 14.60 14.82 1,165,000 +0.29(+2.00%)
Jan 03, 2019 15.27 15.42 14.50 14.54 808,200 -1.11(-7.09%)
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.