Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.20 | 0.00 | 0.00% | 9.19 | 9.34 | 9.02 | 872 |
| May 30 2024 | 9.20 | 0.01 | 0.16% | 9.08 | 9.245 | 9.08 | 1,310 |
| May 29 2024 | 9.185 | -0.04 | -0.38% | 9.16 | 9.21 | 9.15 | 3,824 |
| May 28 2024 | 9.22 | -0.18 | -1.91% | 9.20 | 9.30 | 9.02 | 11,078 |
| May 24 2024 | 9.40 | 1.18 | 14.31% | 8.81 | 9.46 | 8.81 | 28,306 |
| May 23 2024 | 8.2232 | -0.26 | -3.03% | 8.40 | 8.40 | 8.2232 | 5,169 |
| May 22 2024 | 8.48 | 0.23 | 2.79% | 8.21 | 8.48 | 8.17 | 9,324 |
| May 21 2024 | 8.25 | -0.07 | -0.84% | 8.30 | 8.32 | 8.2071 | 3,489 |
| May 20 2024 | 8.32 | 0.05 | 0.60% | 8.25 | 8.39 | 8.25 | 664 |
| May 17 2024 | 8.27 | 0.03 | 0.36% | 8.20 | 8.50 | 8.20 | 9,343 |
| May 16 2024 | 8.24 | 0.02 | 0.24% | 8.16 | 8.40 | 8.16 | 3,605 |
| May 15 2024 | 8.22 | 0.04 | 0.51% | 8.23 | 8.29 | 8.22 | 3,780 |
| May 14 2024 | 8.178 | -0.05 | -0.63% | 8.40 | 8.43 | 8.178 | 9,359 |
| May 13 2024 | 8.23 | 0.07 | 0.80% | 8.05 | 8.34 | 8.0001 | 19,992 |
| May 10 2024 | 8.165 | -0.04 | -0.43% | 8.05 | 8.3682 | 8.05 | 6,282 |
| May 09 2024 | 8.20 | -0.12 | -1.44% | 8.04 | 8.32 | 7.9488 | 5,674 |
| May 08 2024 | 8.32 | 0.31 | 3.87% | 8.33 | 8.34 | 7.70 | 22,270 |
| May 07 2024 | 8.01 | 2.21 | 38.10% | 6.84 | 8.50 | 6.84 | 295,274 |
| May 06 2024 | 5.80 | 0.02 | 0.38% | 5.72 | 6.06 | 5.72 | 1,270 |
| May 03 2024 | 5.778 | 0.23 | 4.20% | 5.46 | 5.8899 | 5.46 | 1,785 |
| May 02 2024 | 5.545 | -0.18 | -3.06% | 5.73 | 5.82 | 5.545 | 568 |
| May 01 2024 | 5.72 | -0.24 | -4.03% | 6.00 | 6.20 | 5.72 | 2,540 |
| Apr 30 2024 | 5.96 | -0.14 | -2.30% | 5.96 | 6.10 | 5.96 | 711 |
| Apr 29 2024 | 6.10 | -0.12 | -1.93% | 6.10 | 6.10 | 5.68 | 463 |
| Apr 26 2024 | 6.22 | 0.13 | 2.05% | 6.22 | 6.22 | 6.22 | 475 |
| Apr 25 2024 | 6.095 | 0.06 | 1.08% | 5.86 | 6.16 | 5.86 | 1,426 |
| Apr 24 2024 | 6.03 | 0.11 | 1.86% | 5.8969 | 6.20 | 5.80 | 2,203 |
| Apr 23 2024 | 5.9199 | 0.01 | 0.17% | 6.10 | 6.10 | 5.835 | 5,395 |
| Apr 22 2024 | 5.91 | 0.00 | 0.00% | 6.11 | 6.316 | 5.91 | 1,352 |
| Apr 19 2024 | 5.91 | -0.30 | -4.83% | 6.26 | 6.26 | 5.91 | 769 |
| Apr 18 2024 | 6.21 | 0.21 | 3.50% | 6.00 | 6.21 | 5.99 | 679 |
| Apr 17 2024 | 6.00 | -0.11 | -1.80% | 6.11 | 6.14 | 6.00 | 2,474 |
| Apr 16 2024 | 6.11 | -0.03 | -0.49% | 6.14 | 6.57 | 6.11 | 1,147 |
| Apr 15 2024 | 6.14 | 0.01 | 0.16% | 6.14 | 6.5854 | 6.14 | 1,705 |
| Apr 12 2024 | 6.13 | 0.01 | 0.16% | 6.38 | 6.38 | 6.12 | 1,787 |
| Apr 11 2024 | 6.12 | -0.01 | -0.16% | 6.12 | 6.12 | 6.12 | 263 |
| Apr 10 2024 | 6.1301 | -0.55 | -8.23% | 6.48 | 6.48 | 6.1301 | 1,042 |
| Apr 09 2024 | 6.68 | 0.18 | 2.80% | 6.49 | 6.77 | 6.48 | 22,112 |
| Apr 08 2024 | 6.4978 | -0.05 | -0.80% | 6.93 | 6.93 | 6.4978 | 1,880 |
| Apr 05 2024 | 6.5499 | 0.43 | 7.02% | 6.1368 | 6.5499 | 6.1368 | 601 |
| Apr 04 2024 | 6.12 | -0.09 | -1.45% | 6.12 | 6.2352 | 6.11 | 657 |
| Apr 03 2024 | 6.2102 | -0.22 | -3.42% | 6.31 | 6.31 | 6.11 | 3,772 |
| Apr 02 2024 | 6.43 | -0.15 | -2.28% | 6.36 | 6.555 | 6.36 | 972 |
| Apr 01 2024 | 6.58 | 0.23 | 3.62% | 6.51 | 6.58 | 6.35 | 5,658 |
| Mar 28 2024 | 6.35 | 0.10 | 1.57% | 6.25 | 6.56 | 6.25 | 504 |
| Mar 27 2024 | 6.252 | -0.05 | -0.76% | 6.48 | 6.48 | 6.252 | 863 |
| Mar 26 2024 | 6.30 | -0.40 | -5.97% | 6.61 | 6.69 | 6.25 | 4,477 |
| Mar 25 2024 | 6.70 | -0.23 | -3.32% | 7.06 | 7.06 | 6.61 | 1,692 |
| Mar 22 2024 | 6.93 | 0.14 | 2.11% | 7.12 | 7.12 | 6.85 | 1,037 |
| Mar 21 2024 | 6.7866 | -0.06 | -0.82% | 6.60 | 6.90 | 6.60 | 1,718 |
| Mar 20 2024 | 6.8426 | 0.22 | 3.36% | 6.8426 | 6.8426 | 6.8426 | 195 |
| Mar 19 2024 | 6.62 | -0.04 | -0.60% | 6.62 | 6.86 | 6.62 | 940 |
| Mar 18 2024 | 6.66 | -0.30 | -4.31% | 6.79 | 6.91 | 6.62 | 3,009 |
| Mar 15 2024 | 6.96 | 0.33 | 4.98% | 6.62 | 6.96 | 6.62 | 1,630 |
| Mar 14 2024 | 6.63 | -0.14 | -2.07% | 6.78 | 7.00 | 6.63 | 1,715 |
| Mar 13 2024 | 6.77 | -0.08 | -1.17% | 6.79 | 7.25 | 6.75 | 3,341 |
| Mar 12 2024 | 6.85 | 0.10 | 1.48% | 6.84 | 7.22 | 6.84 | 6,223 |
| Mar 11 2024 | 6.75 | 0.10 | 1.50% | 7.11 | 7.11 | 6.60 | 1,036 |
| Mar 08 2024 | 6.6502 | -0.20 | -2.92% | 6.93 | 6.93 | 6.63 | 1,460 |
| Mar 07 2024 | 6.8501 | -0.39 | -5.34% | 7.14 | 7.71 | 6.85 | 6,959 |
| Mar 06 2024 | 7.2364 | 0.20 | 2.79% | 6.76 | 7.31 | 6.76 | 3,398 |
| Mar 05 2024 | 7.04 | -0.41 | -5.45% | 7.6886 | 7.6886 | 6.9775 | 2,555 |
| Mar 04 2024 | 7.4455 | -0.09 | -1.25% | 7.25 | 7.4455 | 7.20 | 1,999 |
