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

NSEC
National Security Group Inc
stock NASDAQ

Inactive
Jun 30, 2022
16.36USD+0.153%(+0.02)1,539
Pre-market
0.00USD-100.000%(-16.34)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-06-30		16.350016.368416.340016.3600+0.153%1,5390.000%
2022-06-29		16.340016.340016.335016.3350-0.031%3,248+0.153%
2022-06-28		16.350016.350016.340016.34000.000%255+0.122%
2022-06-27		16.340016.340016.340016.34000.000%118+0.122%
2022-06-24		16.325016.340016.325016.34000.000%3,218+0.122%
2022-06-23		16.325016.350016.320016.3400+0.122%2,177+0.122%
2022-06-22		16.250016.350016.250016.3201+0.741%2,753+0.244%
2022-06-21		16.200016.200016.200016.20000.000%209+0.988%
2022-06-17		16.175016.200016.175016.2000-0.001%650+0.988%
2022-06-16		16.320016.320016.123216.2001+3.383%986+0.987%
2022-06-15		15.670015.670015.670015.6700-3.450%3+4.403%
2022-06-13		16.240016.240016.210016.2300-0.551%4,189+0.801%
2022-06-10		16.320016.320016.320016.3200+0.493%143+0.245%
2022-06-09		16.240016.240016.240016.24000.000%211+0.739%
2022-06-07		16.260016.285016.240016.2400-0.490%1,037+0.739%
2022-06-06		16.320016.320016.320016.32000.000%330+0.245%
2022-06-03		16.320016.320016.320016.3200-0.061%182+0.245%
2022-06-02		16.330016.330016.330016.3300+0.369%394+0.184%
2022-06-01		16.270016.270016.270016.2700+0.246%349+0.553%
2022-05-31		16.320016.320016.230016.2300-0.338%1,800+0.801%
2022-05-26		16.220016.285016.220016.2850-0.214%1,706+0.461%
2022-05-25		16.300016.320016.300016.3199+0.235%1,148+0.246%
2022-05-24		16.281716.281716.281716.2817-0.235%405+0.481%
2022-05-20		16.320016.320016.320016.3200+0.555%898+0.245%
2022-05-19		16.340016.340016.220016.2300-0.673%961+0.801%
2022-05-18		16.340016.340016.340016.34000.000%384+0.122%
2022-05-17		16.340016.340016.340016.3400+0.123%322+0.122%
2022-05-16		16.320016.320016.320016.3200-0.061%163+0.245%
2022-05-13		16.340016.340016.330016.3300+0.184%431+0.184%
2022-05-11		16.241316.300016.241316.3000-0.184%967+0.368%
2022-05-10		16.330016.330016.280016.3300-0.305%437+0.184%
2022-05-09		16.380016.390016.220016.3800+0.800%2,028-0.122%
2022-05-06		16.250016.250016.250016.2500-0.368%213+0.677%
2022-05-05		16.380016.390016.310016.3100-0.427%919+0.307%
2022-05-04		16.380016.390016.380016.3800+0.183%1,609-0.122%
2022-05-03		16.350016.350016.350016.3500-0.244%224+0.061%
2022-05-02		16.390016.390016.390016.3900+0.245%480-0.183%
2022-04-29		16.350016.350016.350016.35000.000%426+0.061%
2022-04-27		16.350016.350016.350016.3500+0.122%268+0.061%
2022-04-26		16.330016.480016.280016.3300-0.061%8,420+0.184%
2022-04-25		16.310016.450016.310016.3400+0.245%3,813+0.122%
2022-04-22		16.270016.300016.270016.3000+1.558%923+0.368%
2022-04-21		16.300016.320016.050016.0500-1.534%7,589+1.931%
2022-04-20		16.180016.340016.180016.3000+0.928%7,350+0.368%
2022-04-19		16.150016.150116.150016.1501+0.311%4,079+1.300%
2022-04-18		16.020016.100016.020016.1000+0.062%2,714+1.615%
2022-04-14		16.090016.090016.090016.0900+0.500%808+1.678%
2022-04-13		16.010016.010016.010016.0100-0.559%111+2.186%
2022-04-12		16.100016.100016.000016.1000+0.187%2,495+1.615%
2022-04-11		16.000016.070016.000016.0700+0.001%329+1.805%
2022-04-01		16.069916.069916.069916.0699+0.280%834+1.805%
2022-03-31		16.025016.025016.025016.0250-0.079%335+2.090%
2022-03-30		16.037616.037616.037616.0376+0.152%143+2.010%
2022-03-29		15.970016.013315.960016.0133-0.353%1,460+2.165%
2022-03-28		16.090016.090015.970016.0700+0.689%1,789+1.805%
2022-03-21		15.940016.050015.940015.9600-0.250%3,463+2.506%
2022-03-18		16.085616.090015.930116.0000+0.439%3,639+2.250%
2022-03-17		16.032116.050015.930015.9300-0.438%6,149+2.699%
2022-03-16		16.000016.000116.000016.0001+0.314%386+2.249%
2022-03-15		16.100016.100015.950015.9500-0.932%2,521+2.571%
2022-03-14		16.080016.100016.080016.1000+0.249%333+1.615%
2022-03-11		16.060016.060016.060016.0600-0.062%353+1.868%
2022-03-10		16.070016.070016.069916.0699-0.187%1,605+1.805%
2022-03-09		16.140016.140016.002016.1000+0.156%680+1.615%
2022-03-08		15.940016.190015.940016.0750+0.156%2,795+1.773%
2022-03-07		15.930016.050015.930016.05000.000%2,644+1.931%
2022-03-04		16.030016.050016.030016.05000.000%651+1.931%
2022-03-03		16.000016.050015.990016.0500+0.438%1,993+1.931%
2022-03-02		15.980015.980015.980015.9800+0.440%1,665+2.378%
2022-03-01		15.940015.990015.910015.9100-0.189%1,693+2.828%
2022-02-28		16.040016.040015.940115.9401+0.001%777+2.634%
2022-02-25		16.000016.005015.910015.9400-0.250%5,706+2.635%
2022-02-24		15.960016.000015.960015.9800+0.440%1,318+2.378%
2022-02-23		15.910015.910015.910015.9100+0.063%165+2.828%
2022-02-22		15.850015.900115.850015.9000-0.282%3,554+2.893%
2022-02-18		15.945015.945015.945015.94500.000%376+2.603%
2022-02-17		15.990015.990015.900015.9450+0.220%2,865+2.603%
2022-02-16		15.940016.000015.910015.9100-0.063%2,119+2.828%
2022-02-15		15.950015.950015.920015.9200-0.063%543+2.764%
2022-02-14		15.885715.930015.885715.9300-0.062%3,142+2.699%
2022-02-11		15.900315.940015.900315.9399+0.504%3,353+2.636%
2022-02-10		15.860015.950015.860015.8600+0.013%3,504+3.153%
2022-02-09		15.930015.930015.800015.8580+0.367%1,469+3.166%
2022-02-08		15.930015.950015.800015.8000-0.441%3,702+3.544%
2022-02-07		15.790015.950015.790015.8700-0.138%1,104+3.088%
2022-02-04		15.950015.950015.892015.8920-0.301%4,348+2.945%
2022-02-03		15.850015.940015.822015.9400+0.631%11,029+2.635%
2022-02-02		15.800015.900015.800015.8400+0.126%11,722+3.283%
2022-02-01		15.850016.050015.700015.8200-0.189%37,657+3.413%
2022-01-31		15.650016.050015.560015.8500+1.278%34,377+3.218%
2022-01-28		15.700015.700015.400015.65000.000%46,835+4.537%
2022-01-27		15.000015.750014.910015.6500+69.648%627,431+4.537%
2022-01-24		9.22509.22509.22509.2250+2.500%607+77.344%
2022-01-19		9.06009.06009.00009.0000-1.316%633+81.778%
2022-01-18		9.12009.12009.12009.1200+0.109%343+79.386%
2022-01-11		9.11019.11019.11019.1101-0.109%110+79.581%
2022-01-10		9.05009.12009.05009.1200+0.773%347+79.386%
2022-01-07		9.05009.05009.05009.0500-2.056%125+80.773%
2022-01-04		9.00009.63009.00009.2400+2.286%987+77.056%
2022-01-03		9.22259.22259.03359.0335-1.809%412+81.104%
2021-12-31		9.19999.19999.19999.1999-1.076%681+77.828%
2021-12-30		9.30009.30009.30009.3000-4.615%291+75.914%
2021-12-27		10.090010.09009.50009.7500+8.454%9,204+67.795%
2021-12-21		8.99008.99008.99008.9900+0.785%337+81.980%
2021-12-20		10.250010.25008.91008.9200-10.800%1,493+83.408%
2021-12-17		10.150010.150010.000010.0000+0.705%228+63.600%
2021-12-16		10.030010.03009.93009.9300-5.248%433+64.753%
2021-12-14		10.480010.480010.480010.4800+5.221%118+56.107%
2021-12-13		9.96009.96009.96009.9600+0.810%339+64.257%
2021-12-01		9.88009.88009.88009.8800+2.490%132+65.587%
2021-11-29		9.64009.64009.64009.6400-2.528%88+69.710%
2021-11-26		10.150010.15009.89009.8900-1.787%237+65.420%
2021-11-24		10.070010.070010.070010.0700+1.308%13+62.463%
2021-11-22		9.91009.94009.91009.9400-3.589%419+64.588%
2021-11-19		10.000010.320010.000010.3100+2.792%1,628+58.681%
2021-11-18		10.400010.400010.030010.0300+1.517%359+63.111%
2021-11-17		9.88019.88019.88019.8801-8.433%271+65.585%
2021-11-16		11.270011.330010.790010.7900-4.766%1,232+51.622%
2021-11-12		11.330011.330011.330011.3300+12.736%707+44.395%
2021-11-10		10.050010.050010.050010.0500-8.636%58+62.786%
2021-11-09		10.190011.000010.112611.0000+0.917%890+48.727%
2021-11-05		10.800010.900010.800010.9000+7.495%395+50.092%
2021-11-03		10.254810.254810.050010.1400+0.286%457+61.341%
2021-10-27		10.111110.111110.111110.1111-3.243%131+61.802%
2021-10-26		10.750010.750010.450010.4500+3.363%289+56.555%
2021-10-15		10.110010.110010.110010.1100+1.201%319+61.820%
2021-10-11		10.660010.95009.99009.9900+0.580%619+63.764%
2021-10-08		9.93249.93249.93249.9324-2.240%127+64.713%
2021-10-04		10.160010.160010.160010.1600-2.961%246+61.024%
2021-09-28		10.470010.470010.470010.4700+2.445%126+56.256%
2021-09-27		10.220110.220110.220110.2201-1.350%209+60.077%
2021-09-24		10.360010.360010.360010.3600+0.755%379+57.915%
2021-09-23		10.291610.291610.282410.2824-2.072%375+59.107%
2021-09-21		10.500010.500010.500010.5000-0.943%340+55.810%
2021-09-20		10.190410.700010.190410.6000-3.373%10,347+54.340%
2021-09-17		10.210010.970010.210010.9700-0.248%18,641+49.134%
2021-09-16		10.700010.997310.320010.9973+2.779%7,949+48.764%
2021-09-15		10.050010.700010.050010.7000+1.134%659+52.897%
2021-09-14		10.660010.82009.820010.5800+0.284%40,002+54.631%
2021-09-02		10.550010.550010.550010.5500+0.860%0+55.071%
2021-08-27		10.460010.460010.460010.4600+0.192%414+56.405%
2021-08-23		10.440010.440010.440010.4400-7.937%169+56.705%
2021-08-19		11.340011.340011.340011.3400+3.555%617+44.268%
2021-08-09		10.950710.950710.950710.9507+3.798%207+49.397%
2021-08-06		10.442710.550010.442710.5500-4.090%355+55.071%
2021-08-05		10.999910.999910.999910.9999+4.661%351+48.729%
2021-08-04		11.000011.000010.510010.5100-2.278%612+55.661%
2021-08-03		10.755010.755010.755010.7550-2.493%300+52.115%
2021-07-21		11.030011.030011.030011.0300+2.605%141+48.323%
2021-07-15		10.750010.750010.750010.7500-4.546%7+52.186%
2021-07-12		10.899911.262010.899911.2620-2.070%2,566+45.267%
2021-07-02		11.500011.500011.500011.5000-1.423%180+42.261%
2021-07-01		11.650311.666011.650311.6660+9.953%469+40.237%
2021-06-30		10.610010.610010.610010.6100-4.225%336+54.194%
2021-06-28		11.078111.078111.078111.0781-5.879%189+47.679%
2021-06-25		11.494111.770011.494111.7700+5.372%818+38.997%
2021-06-23		11.170011.170011.170011.1700-4.239%382+46.464%
2021-06-21		11.661311.860011.661311.6644+0.903%2,179+40.256%
2021-06-18		11.560011.560011.560011.5600+9.160%166+41.522%
2021-06-16		11.271211.271210.590010.5900-4.595%333+54.485%
2021-06-11		11.100011.100011.100011.1000+2.399%157+47.387%
2021-06-10		10.694711.050010.694710.8400+1.309%5,179+50.923%
2021-06-09		10.855010.855010.699910.6999+2.391%1,672+52.899%
2021-06-07		10.500010.500010.450010.4500-0.476%1,890+56.555%
2021-06-04		10.500010.500010.500010.5000-1.568%354+55.810%
2021-06-03		10.090010.670010.090010.6673+1.592%2,270+53.366%
2021-05-27		10.500110.500110.500110.5001-6.333%626+55.808%
2021-05-26		10.890011.210010.875011.2100+6.559%982+45.941%
2021-05-25		10.853811.212910.520010.5200-7.313%1,154+55.513%
2021-05-24		11.350011.350011.350011.3500+0.398%458+44.141%
2021-05-17		11.300011.400010.550011.3050+0.489%21,965+44.715%
2021-05-14		11.250011.250011.250011.25000.000%206+45.422%
2021-05-13		11.250011.250011.250011.2500+0.446%547+45.422%
2021-05-12		10.600011.200010.460011.2000+3.416%9,548+46.071%
2021-05-11		10.599911.050010.490010.8300-0.734%3,865+51.062%
2021-05-10		10.467911.100010.467910.9101+0.136%9,246+49.953%
2021-05-07		10.550011.250010.463110.8953+4.763%18,841+50.156%
2021-05-06		11.099911.695010.400010.4000-6.138%11,844+57.308%
2021-05-05		11.183111.800010.980011.0801-3.232%6,948+47.652%
2021-05-04		11.900011.900011.250011.4502-4.422%1,653+42.880%
2021-04-30		12.260012.290011.980011.9800+5.551%597+36.561%
2021-04-29		11.150011.350011.150011.3500+6.773%1,245+44.141%
2021-04-26		10.630010.630010.630010.6300+2.705%735+53.904%
2021-04-23		10.350010.350010.350010.3500-6.975%487+58.068%
2021-04-21		11.000011.320011.000011.1260+11.537%1,834+47.043%
2021-04-20		9.97529.97529.97529.9752-4.297%285+64.007%
2021-04-19		9.740610.85509.740610.4231-8.849%2,194+56.959%
2021-04-15		12.240012.240011.180011.4350+0.387%3,072+43.070%
2021-04-14		10.760012.413510.760011.3909+14.252%3,664+43.623%
2021-04-13		10.330010.50009.66009.9700-5.498%3,988+64.092%
2021-04-09		10.500010.550010.500010.5500-3.854%771+55.071%
2021-04-08		10.973510.973510.972910.9729+3.714%562+49.095%
2021-04-07		10.957710.957710.580010.58000.000%410+54.631%
2021-04-06		10.580010.580010.580010.5800+4.544%628+54.631%
2021-03-31		10.120110.120110.120110.1201-12.798%335+61.658%
2021-03-25		11.300012.700011.300011.6053+10.527%1,216+40.970%
2021-03-24		10.350010.500010.350010.5000-10.180%557+55.810%
2021-03-23		11.690011.690011.690011.6900-6.029%510+39.949%
2021-03-22		12.440012.440012.440012.4400+9.700%697+31.511%
2021-03-19		12.490013.250010.940011.3400-2.803%4,410+44.268%
2021-03-16		11.667011.667011.667011.6670+1.364%314+40.225%
2021-03-12		11.500111.510011.500011.51000.000%767+42.137%
2021-03-03		11.500011.530011.500011.5100-2.210%991+42.137%
2021-03-02		11.500111.770111.500111.7701+0.664%468+38.996%
2021-02-25		11.500011.692511.500011.6925-2.481%1,030+39.919%
2021-02-24		11.990011.990011.990011.9900+3.273%187+36.447%
2021-02-22		11.610011.610011.610011.6100-3.250%370+40.913%
2021-02-18		12.000012.000012.000012.0000+3.004%203+36.333%
2021-02-12		11.650011.650011.650011.6500+1.304%516+40.429%
2021-02-10		11.900011.900111.500011.5000-0.947%1,156+42.261%
2021-02-09		11.570011.610111.560011.6100+8.810%2,505+40.913%
2021-02-04		10.670010.670010.670010.6700-3.000%363+53.327%
2021-02-03		10.610011.000010.610011.0000+2.996%1,614+48.727%
2021-02-02		10.970010.970010.680010.6800-6.480%1,022+53.184%
2021-01-27		11.420011.420011.420011.4200+8.762%198+43.257%
2021-01-25		11.000011.090010.500010.5000-0.190%2,713+55.810%
2021-01-19		10.860010.860010.520010.5200-8.042%1,135+55.513%
2021-01-07		11.440011.440011.440011.4400+4.654%377+43.007%
2021-01-06		10.931310.931310.931310.9313-0.625%247+49.662%
2021-01-05		11.203411.203411.000011.0000+2.326%367+48.727%
2020-12-30		10.760010.770010.750010.7500-4.382%1,155+52.186%
2020-12-28		11.600011.600011.242611.2426+2.020%1,044+45.518%
2020-12-18		11.020011.020011.020011.0200+7.094%849+48.457%
2020-12-17		10.290010.290010.290010.2900+1.479%422+58.989%
2020-12-16		11.290011.290010.140010.1400-7.818%2,964+61.341%
2020-12-15		11.000011.000011.000011.0000+0.825%180+48.727%
2020-12-14		11.142211.142210.910010.9100-8.649%1,599+49.954%
2020-12-10		11.943011.943011.943011.9430+3.852%1,022+36.984%
2020-12-09		11.080011.500011.080011.5000+3.139%360+42.261%
2020-12-04		11.150011.150011.150011.1500-8.904%145+46.726%
2020-12-03		12.239912.239912.239912.2399+1.999%278+33.661%
2020-11-30		12.010012.010012.000012.0000-2.597%395+36.333%
2020-11-25		12.320012.320012.320012.3200+6.759%169+32.792%
2020-11-24		10.960011.540010.800011.5400+4.529%2,773+41.768%
2020-11-18		11.040011.040011.040011.0400-9.878%385+48.188%
2020-11-17		12.250012.250012.250012.2500+9.571%291+33.551%
2020-11-16		11.180011.180011.180011.1800-10.488%327+46.333%
2020-11-06		11.736612.490011.736612.4900+14.692%684+30.985%
2020-11-05		10.930010.930010.890010.8900-4.548%774+50.230%
2020-10-28		11.408911.408911.408911.4089-3.804%256+43.397%
2020-10-09		10.950011.860010.950011.8600+8.807%1,265+37.943%
2020-10-05		10.890010.900010.890010.9000-0.909%2,707+50.092%
2020-10-02		11.000011.000011.000011.0000-7.251%1,064+48.727%
2020-10-01		11.860011.860011.860011.8600+0.936%252+37.943%
2020-09-28		11.800011.800011.750011.7500-0.927%578+39.234%
2020-09-25		11.860011.860011.860011.86000.000%231+37.943%
2020-09-24		11.860011.860011.860011.8600+0.008%306+37.943%
2020-09-17		12.965013.343011.800011.8590-7.296%2,201+37.954%
2020-09-14		12.500012.792312.500012.7923+2.650%1,342+27.889%
2020-09-02		12.462012.462012.462012.4620+0.581%272+31.279%
2020-08-27		12.390012.390012.390012.3900+7.048%170+32.042%
2020-08-25		11.574311.574311.574311.5743-5.785%410+41.348%
2020-08-19		12.285012.285012.285012.2850+5.180%237+33.171%
2020-08-18		11.680011.680011.680011.6800-6.282%208+40.068%
2020-08-13		12.462912.462912.462912.4629-1.304%248+31.270%
2020-08-11		11.850012.627611.740012.6276+5.055%1,316+29.557%
2020-08-10		12.020012.020012.020012.0200-1.070%813+36.106%
2020-08-07		12.150012.150012.150012.1500-20.066%150+34.650%
2020-07-16		15.200015.200015.200015.2000+4.110%109+7.632%
2020-07-06		14.600014.600014.600014.6000+9.363%261+12.055%
2020-06-29		13.350013.350013.350013.3500+0.301%458+22.547%
2020-06-26		13.310013.310013.310013.3100-12.261%307+22.915%
2020-06-25		15.170015.170015.170015.1700+1.812%406+7.844%
2020-06-24		14.900014.900014.900014.9000-2.666%1,194+9.799%
2020-06-17		15.308115.308115.308115.3081+1.955%233+6.872%
2020-06-15		15.730015.730014.930015.0146-6.742%1,067+8.961%
2020-06-12		14.900016.100014.900016.1000+8.054%715+1.615%
2020-06-11		14.900014.900014.900014.9000-0.667%1,281+9.799%
2020-06-08		15.000015.000015.000015.0000-2.944%2,708+9.067%
2020-05-27		15.277715.455014.900015.4550+3.725%2,911+5.856%
2020-05-26		14.900014.900014.900014.9000+1.067%1,801+9.799%
2020-05-22		14.960014.960014.060014.7427-1.715%485+10.970%
2020-05-21		15.000015.000015.000015.0000-6.191%499+9.067%
2020-05-19		14.560015.990014.560015.9900-0.062%396+2.314%
2020-05-08		14.904616.000014.904616.0000+4.794%296+2.250%
2020-05-07		15.268115.268115.268115.2681+1.753%183+7.152%
2020-05-05		15.005015.005015.005015.0050-4.609%405+9.030%
2020-05-04		16.000016.000015.730015.7300+0.032%581+4.005%
2020-04-30		15.725015.725015.725015.7250+1.452%111+4.038%
2020-04-29		15.500015.500015.500015.5000+0.324%231+5.548%
2020-04-20		15.480015.480015.450015.4500-0.258%512+5.890%
2020-04-16		15.254115.500015.254115.4900+8.460%1,691+5.617%
2020-04-14		15.500015.500014.240014.2817-7.622%1,960+14.552%
2020-04-13		15.196915.460014.058215.4600+3.067%764+5.821%
2020-04-09		15.000015.010015.000015.00000.000%2,064+9.067%
2020-04-08		14.507615.000014.507615.00000.000%233+9.067%
2020-04-07		15.000015.000015.000015.0000+7.365%102+9.067%
2020-04-01		13.971013.971013.971013.9710-6.109%311+17.100%
2020-03-30		14.880014.880014.880014.8800+10.222%464+9.946%
2020-03-27		13.260513.780013.260513.5000-0.148%2,031+21.185%
2020-03-26		13.520013.520013.520013.52000.000%1,023+21.006%
2020-03-23		13.520013.520013.520013.5200-9.262%386+21.006%
2020-03-20		13.350014.900013.350014.9000-1.974%2,285+9.799%
2020-03-18		14.510015.200014.500015.2000-0.328%862+7.632%
2020-03-17		14.500016.950014.000015.2500+12.546%15,729+7.279%
2020-03-16		12.480015.065012.480013.5500+23.070%19,631+20.738%
2020-03-13		11.010011.010011.010011.0100+7.941%903+48.592%
2020-03-12		13.500013.500010.200010.2000-25.378%3,392+60.392%
2020-03-11		13.500013.668813.500013.6688-6.554%833+19.689%
2020-03-04		14.480015.050014.480014.6275+16.647%5,392+11.844%
2020-02-19		12.520012.550012.520012.5400-13.780%734+30.463%
2020-02-06		14.544214.544214.544214.5442-3.361%979+12.485%
2020-01-23		14.910015.100014.520015.05000.000%1,226+8.704%
2020-01-22		15.100015.140015.050015.0500-1.634%560+8.704%
2020-01-14		15.370015.370015.300015.3000-3.165%453+6.928%
2020-01-10		15.050015.805015.050015.8000+1.023%4,158+3.544%
2020-01-08		15.800015.800015.640015.6400+3.576%225+4.604%
2020-01-07		15.100015.100015.100015.1000-5.388%253+8.344%
2020-01-06		15.960015.960015.960015.9600-0.125%118+2.506%
2020-01-03		15.000015.980015.000015.9800+6.533%320+2.378%
2020-01-02		14.980015.990014.980015.0000-1.961%5,114+9.067%
2019-12-20		14.910015.300014.910015.3000+0.656%1,254+6.928%
2019-12-17		15.000015.200314.900015.2003-1.466%1,423+7.629%
2019-12-16		15.426415.426415.426415.4264+2.843%103+6.052%
2019-12-13		15.000015.300015.000015.0000-3.846%3,870+9.067%
2019-12-12		15.250015.610015.250015.6000+0.645%1,579+4.872%
2019-12-10		14.030015.500014.010015.5000+13.720%2,902+5.548%
2019-12-09		13.500013.630013.390013.6300+6.484%8,255+20.029%
2019-12-05		12.800012.800012.800012.80000.000%566+27.813%
2019-12-04		12.800012.800012.800012.8000-4.048%397+27.813%
2019-12-02		13.440014.000013.340013.3400-1.185%12,952+22.639%
2019-11-29		13.500013.500013.500013.5000+0.746%1,215+21.185%
2019-11-26		13.390013.400013.390013.4000+11.667%375+22.090%
2019-11-25		12.000012.000012.000012.0000-7.692%101+36.333%
2019-11-22		13.000013.000012.990013.0000+4.923%485+25.846%
2019-11-13		12.390012.390012.390012.3900+10.114%103+32.042%
2019-11-05		11.252011.252011.252011.2520-18.582%375+45.396%
2019-10-31		13.710013.820013.710013.8200+2.446%1,065+18.379%
2019-10-29		12.850013.490012.850013.4900+4.981%1,167+21.275%
2019-10-25		12.850012.850012.850012.8500+0.548%123+27.315%
2019-10-21		12.310013.000012.310012.7800+17.986%1,365+28.013%
2019-10-18		10.831810.831810.831810.8318-10.481%1,014+51.037%
2019-10-16		11.897012.501711.788912.1000-5.983%2,864+35.207%
2019-10-15		12.870012.870012.870012.8700+7.250%377+27.117%
2019-10-14		12.000012.000012.000012.0000-7.692%701+36.333%
2019-10-10		13.800013.800013.000013.0000-7.143%1,873+25.846%
2019-10-09		12.000014.000011.400014.0000+21.212%19,221+16.857%
2019-10-08		11.413111.550011.413111.5500+5.000%1,936+41.645%
2019-10-07		11.000011.000011.000011.0000+2.483%502+48.727%
2019-10-04		10.630810.990010.630810.7335+4.209%1,880+52.420%
2019-10-02		11.415111.450010.300010.3000+2.897%1,514+58.835%
2019-10-01		10.010010.010010.010010.0100-7.207%299+63.437%
2019-09-30		10.400010.787410.380010.7874-10.105%1,708+51.658%
2019-09-25		11.540012.000011.500012.0000+4.348%961+36.333%
2019-09-24		11.500011.500011.500011.50000.000%140+42.261%
2019-09-20		10.510011.500010.510011.5000+7.477%1,997+42.261%
2019-09-19		10.700010.700010.700010.70000.000%306+52.897%
2019-09-18		10.700010.731910.700010.70000.000%959+52.897%
2019-09-17		10.700010.710010.700010.7000-0.187%638+52.897%
2019-09-16		10.720010.720010.720010.7200-1.380%224+52.612%
2019-09-10		10.870010.870010.870010.8700-5.478%200+50.506%
2019-08-28		11.500011.500011.500011.5000+0.486%194+42.261%
2019-08-09		11.500011.500011.444411.4444+1.278%720+42.952%
2019-08-08		11.293211.500011.293211.3000+1.803%783+44.779%
2019-08-06		11.090011.100011.090011.0999-3.478%466+47.389%
2019-08-02		11.490011.500011.490011.4999-4.088%1,490+42.262%
2019-07-29		11.990011.990011.990011.9900+1.011%295+36.447%
2019-07-26		11.570011.870011.570011.8700+5.888%1,321+37.826%
2019-07-23		11.170011.210011.090011.2100-3.195%496+45.941%
2019-07-16		11.580011.580011.580011.5800+3.950%265+41.278%
2019-07-12		11.235011.860011.140011.1400-0.090%2,175+46.858%
2019-07-08		11.150011.150011.150011.1500+0.180%112+46.726%
2019-07-05		11.750011.750011.130011.1300-5.277%428+46.990%
2019-07-01		11.750011.750011.750011.7500-2.083%134+39.234%
2019-06-28		11.750012.000011.750012.0000+2.128%1,157+36.333%
2019-06-27		11.990011.990011.750011.7500-2.083%403+39.234%
2019-06-26		12.000012.000012.000012.0000-3.304%223+36.333%
2019-06-25		11.960012.410011.960012.4100-7.388%503+31.829%
2019-06-24		13.400013.400013.400013.4000-0.446%113+22.090%
2019-06-21		13.460013.460013.460013.4600+9.967%305+21.545%


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