Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ACTNZX
ADVISORS DISP 947 ADVISORS CORP TR-NAVELLIER/DIAL HIGH INC OPPORTUNITI
mf NASDAQ

Inactive
Aug 1, 2019
225.62USD-0.419%(-0.95)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2019-08-01		225.6200225.6200225.6200225.6200-0.419%0.000%
2019-07-31		226.5700226.5700226.5700226.5700-0.035%-0.419%
2019-07-30		226.6500226.6500226.6500226.6500+0.022%-0.454%
2019-07-29		226.6000226.6000226.6000226.6000-0.022%-0.432%
2019-07-26		226.6500226.6500226.6500226.65000.000%-0.454%
2019-07-25		226.6500226.6500226.6500226.6500+0.009%-0.454%
2019-07-24		226.6300226.6300226.6300226.63000.000%-0.446%
2019-07-23		226.6300226.6300226.6300226.6300+0.035%-0.446%
2019-07-22		226.5500226.5500226.5500226.5500-0.062%-0.411%
2019-07-19		226.6900226.6900226.6900226.6900-0.004%-0.472%
2019-07-18		226.7000226.7000226.7000226.70000.000%-0.476%
2019-07-17		226.7000226.7000226.7000226.7000-0.013%-0.476%
2019-07-16		226.7300226.7300226.7300226.7300-0.004%-0.490%
2019-07-15		226.7400226.7400226.7400226.7400+0.009%-0.494%
2019-07-12		226.7200226.7200226.7200226.7200-0.004%-0.485%
2019-07-11		226.7300226.7300226.7300226.7300-0.026%-0.490%
2019-07-10		226.7900226.7900226.7900226.7900-0.009%-0.516%
2019-07-09		226.8100226.8100226.8100226.8100-17.977%-0.525%
2019-07-08		276.5200276.5200276.5200276.5200-0.022%-18.407%
2019-07-05		276.5800276.5800276.5800276.58000.000%-18.425%
2019-07-03		276.5800276.5800276.5800276.5800-0.040%-18.425%
2019-07-02		276.6900276.6900276.6900276.6900-0.011%-18.457%
2019-07-01		276.7200276.7200276.7200276.7200-0.004%-18.466%
2019-06-28		276.7300276.7300276.7300276.73000.000%-18.469%
2019-06-27		276.7300276.7300276.7300276.7300-0.025%-18.469%
2019-06-26		276.8000276.8000276.8000276.80000.000%-18.490%
2019-06-25		276.8000276.8000276.8000276.8000-0.011%-18.490%
2019-06-24		276.8300276.8300276.8300276.8300-0.011%-18.499%
2019-06-21		276.8600276.8600276.8600276.8600-0.025%-18.508%
2019-06-20		276.9300276.9300276.9300276.9300-0.018%-18.528%
2019-06-19		276.9800276.9800276.9800276.9800-0.007%-18.543%
2019-06-18		277.0000277.0000277.0000277.0000-0.007%-18.549%
2019-06-17		277.0200277.0200277.0200277.0200-0.014%-18.555%
2019-06-14		277.0600277.0600277.0600277.0600-0.022%-18.566%
2019-06-13		277.1200277.1200277.1200277.1200-0.029%-18.584%
2019-06-12		277.2000277.2000277.2000277.2000-0.004%-18.608%
2019-06-11		277.2100277.2100277.2100277.2100-0.004%-18.610%
2019-06-10		277.2200277.2200277.2200277.2200+0.011%-18.613%
2019-06-07		277.1900277.1900277.1900277.1900-0.018%-18.605%
2019-06-06		277.2400277.2400277.2400277.2400-0.011%-18.619%
2019-06-05		277.2700277.2700277.2700277.2700-0.025%-18.628%
2019-06-04		277.3400277.3400277.3400277.34000.000%-18.649%
2019-06-03		277.3400277.3400277.3400277.3400+0.018%-18.649%
2019-05-31		277.2900277.2900277.2900277.2900-0.032%-18.634%
2019-05-30		277.3800277.3800277.3800277.3800-0.014%-18.660%
2019-05-29		277.4200277.4200277.4200277.42000.000%-18.672%
2019-05-28		277.4200277.4200277.4200277.4200-0.007%-18.672%
2019-05-24		277.4400277.4400277.4400277.4400-0.050%-18.678%
2019-05-23		277.5800277.5800277.5800277.5800-0.029%-18.719%
2019-05-22		277.6600277.6600277.6600277.6600-0.004%-18.742%
2019-05-21		277.6700277.6700277.6700277.6700-0.029%-18.745%
2019-05-20		277.7500277.7500277.7500277.7500-0.014%-18.769%
2019-05-17		277.7900277.7900277.7900277.79000.000%-18.780%
2019-05-16		277.7900277.7900277.7900277.7900-0.047%-18.780%
2019-05-15		277.9200277.9200277.9200277.9200+0.025%-18.818%
2019-05-14		277.8500277.8500277.8500277.8500+0.025%-18.798%
2019-05-13		277.7800277.7800277.7800277.7800-0.058%-18.777%
2019-05-10		277.9400277.9400277.9400277.9400-0.040%-18.824%
2019-05-09		278.0500278.0500278.0500278.0500-0.011%-18.856%
2019-05-08		278.0800278.0800278.0800278.0800-0.014%-18.865%
2019-05-07		278.1200278.1200278.1200278.1200-0.018%-18.877%
2019-05-06		278.1700278.1700278.1700278.1700+0.025%-18.891%
2019-05-03		278.1000278.1000278.1000278.10000.000%-18.871%
2019-05-02		278.1000278.1000278.1000278.1000-0.054%-18.871%
2019-05-01		278.2500278.2500278.2500278.2500-0.025%-18.915%
2019-04-30		278.3200278.3200278.3200278.3200+0.004%-18.935%
2019-04-29		278.3100278.3100278.3100278.3100-0.040%-18.932%
2019-04-26		278.4200278.4200278.4200278.4200+0.022%-18.964%
2019-04-25		278.3600278.3600278.3600278.3600-0.050%-18.947%
2019-04-24		278.5000278.5000278.5000278.5000-0.025%-18.987%
2019-04-23		278.5700278.5700278.5700278.5700+0.004%-19.008%
2019-04-22		278.5600278.5600278.5600278.5600-0.032%-19.005%
2019-04-18		278.6500278.6500278.6500278.6500-0.007%-19.031%
2019-04-17		278.6700278.6700278.6700278.6700-0.054%-19.037%
2019-04-16		278.8200278.8200278.8200278.8200+0.007%-19.080%
2019-04-15		278.8000278.8000278.8000278.8000-0.022%-19.075%
2019-04-12		278.8600278.8600278.8600278.8600+0.014%-19.092%
2019-04-11		278.8200278.8200278.8200278.8200-0.047%-19.080%
2019-04-10		278.9500278.9500278.9500278.9500-0.014%-19.118%
2019-04-09		278.9900278.9900278.9900278.9900-13.271%-19.130%
2019-04-08		321.6800321.6800321.6800321.6800-0.003%-29.862%
2019-04-05		321.6900321.6900321.6900321.69000.000%-29.864%
2019-04-04		321.6900321.6900321.6900321.6900-0.040%-29.864%
2019-04-03		321.8200321.8200321.8200321.8200-0.009%-29.892%
2019-04-02		321.8500321.8500321.8500321.8500-0.047%-29.899%
2019-04-01		322.0000322.0000322.0000322.0000-0.028%-29.932%
2019-03-29		322.0900322.0900322.0900322.09000.000%-29.951%
2019-03-28		322.0900322.0900322.0900322.0900+0.003%-29.951%
2019-03-27		322.0800322.0800322.0800322.0800-0.040%-29.949%
2019-03-26		322.2100322.2100322.2100322.2100+0.012%-29.977%
2019-03-25		322.1700322.1700322.1700322.1700+0.009%-29.969%
2019-03-22		322.1400322.1400322.1400322.1400-0.003%-29.962%
2019-03-21		322.1500322.1500322.1500322.1500-0.019%-29.964%
2019-03-20		322.2100322.2100322.2100322.2100+0.037%-29.977%
2019-03-19		322.0900322.0900322.0900322.0900-0.093%-29.951%
2019-03-15		322.3900322.3900322.3900322.39000.000%-30.016%
2019-03-14		322.3900322.3900322.3900322.3900-0.003%-30.016%
2019-03-13		322.4000322.4000322.4000322.4000-0.012%-30.019%
2019-03-12		322.4400322.4400322.4400322.4400+0.012%-30.027%
2019-03-11		322.4000322.4000322.4000322.4000-0.016%-30.019%
2019-03-08		322.4500322.4500322.4500322.4500-0.012%-30.029%
2019-03-07		322.4900322.4900322.4900322.4900-0.056%-30.038%
2019-03-06		322.6700322.6700322.6700322.6700-0.037%-30.077%
2019-03-05		322.7900322.7900322.7900322.7900-0.009%-30.103%
2019-03-04		322.8200322.8200322.8200322.8200-0.037%-30.110%
2019-03-01		322.9400322.9400322.9400322.9400-0.009%-30.136%
2019-02-28		322.9700322.9700322.9700322.9700-0.043%-30.142%
2019-02-27		323.1100323.1100323.1100323.1100+0.015%-30.172%
2019-02-26		323.0600323.0600323.0600323.0600+0.019%-30.162%
2019-02-25		323.0000323.0000323.0000323.0000-0.019%-30.149%
2019-02-22		323.0600323.0600323.0600323.0600-0.012%-30.162%
2019-02-21		323.1000323.1000323.1000323.1000-0.031%-30.170%
2019-02-20		323.2000323.2000323.2000323.2000-0.006%-30.192%
2019-02-19		323.2200323.2200323.2200323.22000.000%-30.196%
2019-02-15		323.2200323.2200323.2200323.2200+0.003%-30.196%
2019-02-14		323.2100323.2100323.2100323.2100-0.022%-30.194%
2019-02-13		323.2800323.2800323.2800323.2800+0.050%-30.209%
2019-02-12		323.1200323.1200323.1200323.1200-0.090%-30.175%
2019-02-11		323.4100323.4100323.4100323.41000.000%-30.237%
2019-02-08		323.4100323.4100323.4100323.4100+0.059%-30.237%
2019-02-07		323.2200323.2200323.2200323.2200-9.106%-30.196%
2019-02-06		355.6000355.6000355.6000355.6000-0.224%-36.552%
2019-02-05		356.4000356.4000356.4000356.4000+0.236%-36.695%
2019-02-04		355.5600355.5600355.5600355.5600-0.028%-36.545%
2019-02-01		355.6600355.6600355.6600355.6600+0.008%-36.563%
2019-01-31		355.6300355.6300355.6300355.6300+0.008%-36.558%
2019-01-30		355.6000355.6000355.6000355.6000-0.020%-36.552%
2019-01-29		355.6700355.6700355.6700355.6700-0.042%-36.565%
2019-01-28		355.8200355.8200355.8200355.8200+0.073%-36.592%
2019-01-25		355.5600355.5600355.5600355.5600-0.028%-36.545%
2019-01-24		355.6600355.6600355.6600355.6600+0.028%-36.563%
2019-01-23		355.5600355.5600355.5600355.5600-0.028%-36.545%
2019-01-22		355.6600355.6600355.6600355.6600-0.073%-36.563%
2019-01-18		355.9200355.9200355.9200355.9200+0.101%-36.609%
2019-01-17		355.5600355.5600355.5600355.5600-0.062%-36.545%
2019-01-16		355.7800355.7800355.7800355.7800+0.073%-36.584%
2019-01-15		355.5200355.5200355.5200355.5200+0.042%-36.538%
2019-01-14		355.3700355.3700355.3700355.3700-0.079%-36.511%
2019-01-11		355.6500355.6500355.6500355.6500-0.017%-36.561%
2019-01-10		355.7100355.7100355.7100355.7100-0.028%-36.572%
2019-01-09		355.8100355.8100355.8100355.8100+0.025%-36.590%
2018-12-21		355.7200355.7200355.7200355.7200+0.020%-36.574%
2018-12-20		355.6500355.6500355.6500355.65000.000%-36.561%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC