Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

QTEK
QualTek Services Inc - Class A
stock NASDAQ

At Close
3/27/2023 3:58:30 PM EDT
0.3900USD+4.670%(+0.0174)109,774
0.3800Bid   0.4737Ask   0.0937Spread IEX
Pre-market
3/27/2023 8:17:30 AM EDT
0.3117USD-16.345%(-0.0609)0
After-hours
3/27/2023 4:02:30 PM EDT
0.3947USD+1.205%(+0.0047)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-03-27
0.3726
0.3900
0.3536
0.3900
+4.670%
109,774
0.000%
2023-03-24
0.3546
0.3900
0.3100
0.3726
+12.026%
229,623
+4.670%
2023-03-23
0.3300
0.3624
0.2921
0.3326
+10.682%
252,460
+17.258%
2023-03-22
0.2850
0.3350
0.2775
0.3005
-1.443%
262,626
+29.784%
2023-03-21
0.3465
0.3465
0.2910
0.3049
-7.996%
186,046
+27.911%
2023-03-20
0.3408
0.3928
0.3100
0.3314
-12.235%
650,610
+17.683%
2023-03-17
0.3500
0.6400
0.3500
0.3776
+34.857%
10,600,101
+3.284%
2023-03-16
0.3098
0.3151
0.2690
0.2800
-9.677%
138,445
+39.286%
2023-03-15
0.3202
0.3400
0.2976
0.3100
-6.089%
27,122
+25.806%
2023-03-14
0.3728
0.3728
0.2965
0.3301
-7.014%
241,423
+18.146%
2023-03-13
0.3899
0.3927
0.3303
0.3550
-8.951%
182,368
+9.859%
2023-03-10
0.4160
0.4160
0.3800
0.3899
-2.427%
47,024
+0.026%
2023-03-09
0.4000
0.4100
0.3704
0.3996
-4.857%
45,400
-2.402%
2023-03-08
0.3952
0.4200
0.3952
0.4200
-1.176%
7,185
-7.143%
2023-03-07
0.4100
0.4250
0.4019
0.4250
+9.002%
11,478
-8.235%
2023-03-06
0.4000
0.4099
0.3756
0.3899
-4.902%
62,721
+0.026%
2023-03-03
0.4000
0.4100
0.4000
0.4100
+2.066%
49,564
-4.878%
2023-03-02
0.3802
0.4099
0.3700
0.4017
+2.032%
44,101
-2.913%
2023-03-01
0.4148
0.4148
0.3858
0.3937
-5.087%
43,776
-0.940%
2023-02-28
0.4148
0.4148
0.3950
0.4148
0.000%
40,670
-5.979%
2023-02-27
0.4270
0.4497
0.3900
0.4148
-3.084%
65,153
-5.979%
2023-02-24
0.4400
0.4401
0.4107
0.4280
-4.464%
219,109
-8.879%
2023-02-23
0.4300
0.4648
0.4220
0.4480
+1.818%
63,999
-12.946%
2023-02-22
0.4464
0.4690
0.4220
0.4400
-3.233%
34,925
-11.364%
2023-02-21
0.4357
0.4689
0.3900
0.4547
+9.566%
145,432
-14.229%
2023-02-17
0.4300
0.4445
0.4000
0.4150
-6.595%
200,764
-6.024%
2023-02-16
0.4500
0.4500
0.4300
0.4443
-1.267%
19,571
-12.221%
2023-02-15
0.4651
0.4651
0.4323
0.4500
-3.267%
41,972
-13.333%
2023-02-14
0.4665
0.4680
0.4600
0.4652
-0.683%
41,557
-16.165%
2023-02-13
0.4680
0.5049
0.4220
0.4684
+11.524%
110,373
-16.738%
2023-02-10
0.4136
0.4599
0.4100
0.4200
0.000%
78,873
-7.143%
2023-02-09
0.4211
0.4480
0.4147
0.4200
-6.542%
49,978
-7.143%
2023-02-08
0.4571
0.4571
0.4140
0.4494
-1.706%
66,143
-13.218%
2023-02-07
0.4486
0.4600
0.4200
0.4572
+0.616%
55,304
-14.698%
2023-02-06
0.4100
0.4799
0.4100
0.4544
+3.226%
39,492
-14.173%
2023-02-03
0.4100
0.4609
0.4100
0.4402
+7.366%
75,184
-11.404%
2023-02-02
0.5000
0.5100
0.3922
0.4100
-14.583%
329,489
-4.878%
2023-02-01
0.5172
0.5172
0.4100
0.4800
0.000%
115,679
-18.750%
2023-01-31
0.5500
0.5500
0.4505
0.4800
-2.041%
57,043
-18.750%
2023-01-30
0.5100
0.5500
0.4496
0.4900
-8.497%
53,643
-20.408%
2023-01-27
0.5690
0.5690
0.5100
0.5355
-3.024%
22,847
-27.171%
2023-01-26
0.5618
0.5618
0.5055
0.5522
-1.779%
40,350
-29.373%
2023-01-25
0.5500
0.5700
0.5489
0.5622
+2.181%
27,221
-30.630%
2023-01-24
0.5600
0.5879
0.5200
0.5502
-3.474%
59,997
-29.117%
2023-01-23
0.5623
0.5780
0.5201
0.5700
+6.443%
103,998
-31.579%
2023-01-20
0.5200
0.5900
0.5200
0.5355
-0.833%
80,120
-27.171%
2023-01-19
0.5050
0.5521
0.5050
0.5400
-1.818%
15,822
-27.778%
2023-01-18
0.5700
0.5892
0.5100
0.5500
+1.852%
30,525
-29.091%
2023-01-17
0.5500
0.5700
0.5310
0.5400
+0.019%
52,476
-27.778%
2023-01-13
0.5127
0.5450
0.5010
0.5399
+2.370%
36,722
-27.764%
2023-01-12
0.5377
0.5501
0.5006
0.5274
+2.988%
34,746
-26.052%
2023-01-11
0.4950
0.6080
0.4820
0.5121
+5.871%
140,916
-23.843%
2023-01-10
0.4943
0.5146
0.4568
0.4837
+2.609%
41,601
-19.372%
2023-01-09
0.5000
0.5400
0.4562
0.4714
-0.674%
62,163
-17.268%
2023-01-06
0.5155
0.5355
0.4520
0.4746
-3.732%
50,710
-17.826%
2023-01-05
0.4699
0.5100
0.4501
0.4930
+4.916%
23,964
-20.892%
2023-01-04
0.4990
0.4990
0.4500
0.4699
-1.633%
63,510
-17.004%
2023-01-03
0.4490
0.4990
0.4400
0.4777
+8.371%
75,286
-18.359%
2022-12-30
0.4100
0.4590
0.3900
0.4408
+4.629%
213,677
-11.525%
2022-12-29
0.4513
0.4600
0.3906
0.4213
+2.756%
51,115
-7.429%
2022-12-28
0.4200
0.4600
0.3895
0.4100
+3.929%
65,172
-4.878%
2022-12-27
0.3927
0.4342
0.3927
0.3945
+1.440%
58,664
-1.141%
2022-12-23
0.3921
0.3921
0.3589
0.3889
-0.256%
75,952
+0.283%
2022-12-22
0.3993
0.3993
0.3520
0.3899
-0.051%
87,259
+0.026%
2022-12-21
0.4578
0.4578
0.3602
0.3901
-5.108%
111,446
-0.026%
2022-12-20
0.4200
0.4500
0.4110
0.4111
-2.142%
51,103
-5.133%
2022-12-19
0.5251
0.5251
0.4110
0.4201
-15.980%
93,113
-7.165%
2022-12-16
0.5002
0.5300
0.4505
0.5000
-3.661%
135,550
-22.000%
2022-12-15
0.5145
0.5672
0.5025
0.5190
+5.918%
152,352
-24.855%
2022-12-14
0.5500
0.5813
0.4900
0.4900
-2.000%
194,903
-20.408%
2022-12-13
0.5450
0.6000
0.4805
0.5000
-1.961%
221,600
-22.000%
2022-12-12
0.5282
0.6090
0.5100
0.5100
+2.000%
243,317
-23.529%
2022-12-09
0.5032
0.5973
0.4987
0.5000
+8.696%
368,516
-22.000%
2022-12-08
0.7021
0.7021
0.4497
0.4600
-17.842%
180,002
-15.217%
2022-12-07
0.7513
0.7726
0.5328
0.5599
-27.286%
139,319
-30.345%
2022-12-06
0.8193
0.8193
0.7300
0.7700
-1.923%
28,215
-49.351%
2022-12-05
0.8000
0.8373
0.7700
0.7851
-1.270%
53,325
-50.325%
2022-12-02
0.8589
0.8600
0.7765
0.7952
-3.024%
101,145
-50.956%
2022-12-01
0.8000
0.8795
0.8000
0.8200
+3.080%
98,530
-52.439%
2022-11-30
0.8650
0.8650
0.7355
0.7955
-6.423%
80,303
-50.974%
2022-11-29
0.9300
0.9300
0.8500
0.8501
-3.288%
58,547
-54.123%
2022-11-28
0.9029
0.9102
0.8790
0.8790
-0.125%
66,286
-55.631%
2022-11-25
0.9500
0.9500
0.8638
0.8801
-3.856%
15,640
-55.687%
2022-11-23
0.9600
0.9600
0.8580
0.9154
-1.390%
66,660
-57.396%
2022-11-22
0.9000
0.9500
0.8500
0.9283
+6.713%
260,563
-57.988%
2022-11-21
1.1500
1.1500
0.8500
0.8699
-23.693%
314,942
-55.167%
2022-11-18
1.2000
1.2000
1.1400
1.1400
-5.785%
61,674
-65.789%
2022-11-17
1.3899
1.3899
1.2000
1.2100
-11.679%
58,224
-67.769%
2022-11-16
1.3000
1.3800
1.3000
1.3700
+5.385%
22,178
-71.533%
2022-11-15
1.6000
1.6000
1.0100
1.3000
-15.033%
135,871
-70.000%
2022-11-14
1.5500
1.6300
1.5000
1.5300
-4.375%
75,116
-74.510%
2022-11-11
1.4500
1.6200
1.4495
1.6000
+10.345%
109,868
-75.625%
2022-11-10
1.4500
1.4500
1.4000
1.4500
+2.113%
27,836
-73.103%
2022-11-09
1.3000
1.4255
1.3000
1.4200
+8.397%
23,348
-72.535%
2022-11-08
1.5300
1.5300
1.3000
1.3100
-12.667%
52,285
-70.229%
2022-11-07
1.5100
1.5300
1.4705
1.5000
-1.961%
25,845
-74.000%
2022-11-04
1.5100
1.6000
1.4900
1.5300
+4.795%
39,147
-74.510%
2022-11-03
1.4800
1.5500
1.4355
1.4600
+4.286%
65,423
-73.288%
2022-11-02
1.4801
1.5919
1.4000
1.4000
-9.091%
61,610
-72.143%
2022-11-01
1.5500
1.5500
1.4901
1.5400
+2.667%
12,069
-74.675%
2022-10-31
1.5000
1.5400
1.4900
1.5000
0.000%
6,482
-74.000%
2022-10-28
1.4200
1.5200
1.3800
1.5000
+3.448%
49,892
-74.000%
2022-10-27
1.4800
1.5400
1.3900
1.4500
-0.685%
33,200
-73.103%
2022-10-26
1.3871
1.4600
1.3800
1.4600
+2.098%
51,238
-73.288%
2022-10-25
1.4200
1.4400
1.3800
1.4300
+0.704%
13,106
-72.727%
2022-10-24
1.4200
1.4600
1.3200
1.4200
+2.899%
38,507
-72.535%
2022-10-21
1.4100
1.4100
1.3500
1.3800
+8.661%
45,354
-71.739%
2022-10-20
1.3800
1.4177
1.2501
1.2700
-8.633%
190,172
-69.291%
2022-10-19
1.6200
1.6200
1.3500
1.3900
-16.766%
303,830
-71.942%
2022-10-18
1.8800
1.8800
1.6300
1.6700
-7.735%
252,102
-76.647%
2022-10-17
1.7600
1.8899
1.7556
1.8100
+2.260%
83,849
-78.453%
2022-10-14
1.7600
1.8999
1.7200
1.7700
+2.907%
110,926
-77.966%
2022-10-13
1.5800
1.7400
1.5500
1.7200
+8.176%
38,449
-77.326%
2022-10-12
1.5000
1.6700
1.4300
1.5900
+5.298%
49,709
-75.472%
2022-10-11
1.4000
1.6000
1.3899
1.5100
+6.338%
75,319
-74.172%
2022-10-10
1.9400
1.9400
1.3500
1.4200
-22.826%
254,425
-72.535%
2022-10-07
2.2700
2.4300
1.7900
1.8400
-20.000%
238,948
-78.804%
2022-10-06
2.5100
2.5900
2.2200
2.3000
-11.538%
112,729
-83.043%
2022-10-05
2.2800
2.6800
2.0500
2.6000
+9.705%
173,970
-85.000%
2022-10-04
2.3000
2.4100
2.3000
2.3700
+3.493%
120,591
-83.544%
2022-10-03
2.0800
2.4000
1.9950
2.2900
+13.930%
389,801
-82.969%
2022-09-30
1.7600
2.0300
1.7200
2.0100
+11.050%
143,602
-80.597%
2022-09-29
1.7000
1.9537
1.6600
1.8100
-3.209%
896,916
-78.453%
2022-09-28
1.7300
2.0799
1.6999
1.8700
+14.024%
516,882
-79.144%
2022-09-27
1.5600
1.6800
1.4600
1.6400
+14.685%
134,439
-76.220%
2022-09-26
1.3799
1.5100
1.3611
1.4300
+6.716%
153,875
-72.727%
2022-09-23
1.3400
1.4100
1.2900
1.3400
-2.899%
46,627
-70.896%
2022-09-22
1.2400
1.3900
1.2400
1.3800
+7.812%
57,791
-71.739%
2022-09-21
1.1100
1.3200
1.1100
1.2800
+15.315%
53,108
-69.531%
2022-09-20
1.2600
1.2800
1.1100
1.1100
-13.281%
83,774
-64.865%
2022-09-19
1.3100
1.3400
1.2800
1.2800
-5.185%
38,233
-69.531%
2022-09-16
1.5000
1.5000
1.3100
1.3500
-10.000%
142,912
-71.111%
2022-09-15
1.6100
1.7100
1.5000
1.5000
-9.639%
120,004
-74.000%
2022-09-14
1.7300
1.7900
1.6600
1.6600
-4.598%
42,847
-76.506%
2022-09-13
1.7500
1.8500
1.7000
1.7400
-0.571%
54,595
-77.586%
2022-09-12
1.7500
1.8300
1.7181
1.7500
+3.550%
144,068
-77.714%
2022-09-09
1.8300
1.8300
1.6800
1.6900
-3.977%
59,176
-76.923%
2022-09-08
1.8000
1.8700
1.6940
1.7600
+0.571%
140,351
-77.841%
2022-09-07
1.7500
1.8400
1.5901
1.7500
-4.372%
217,521
-77.714%
2022-09-06
1.8700
1.8997
1.7800
1.8300
-2.139%
44,932
-78.689%
2022-09-02
1.9400
2.1600
1.8600
1.8700
-4.103%
128,274
-79.144%
2022-09-01
2.0500
2.0500
1.8200
1.9500
-1.015%
177,181
-80.000%
2022-08-31
2.0800
2.0800
1.9100
1.9700
-6.190%
32,993
-80.203%
2022-08-30
2.0200
2.1300
1.9700
2.1000
+2.439%
64,488
-81.429%
2022-08-29
1.9400
2.0900
1.9400
2.0500
+4.061%
46,396
-80.976%
2022-08-26
1.9600
2.0500
1.8600
1.9700
+1.546%
117,609
-80.203%
2022-08-25
1.9700
2.0404
1.8900
1.9400
-1.523%
56,910
-79.897%
2022-08-24
1.8500
2.0400
1.8333
1.9700
+7.065%
83,064
-80.203%
2022-08-23
1.6800
1.9516
1.6800
1.8400
+8.235%
84,519
-78.804%
2022-08-22
1.7200
1.7500
1.5500
1.7000
-8.108%
234,937
-77.059%
2022-08-19
1.9000
1.9500
1.8001
1.8500
-5.612%
121,824
-78.919%
2022-08-18
1.9100
2.0400
1.8400
1.9600
+1.554%
103,849
-80.102%
2022-08-17
1.9300
1.9400
1.8500
1.9300
0.000%
86,043
-79.793%
2022-08-16
2.2000
2.2200
1.8942
1.9300
-11.872%
360,751
-79.793%
2022-08-15
1.7100
2.1900
1.6400
2.1900
+28.824%
787,142
-82.192%
2022-08-12
1.5500
1.8200
1.5400
1.7000
+11.842%
334,427
-77.059%
2022-08-11
1.3500
1.5200
1.3400
1.5200
+12.593%
176,195
-74.342%
2022-08-10
1.4500
1.4500
1.2632
1.3500
-7.534%
295,692
-71.111%
2022-08-09
1.6400
1.6400
1.4100
1.4600
-13.095%
160,521
-73.288%
2022-08-08
1.7900
1.8000
1.6550
1.6800
-3.725%
215,364
-76.786%
2022-08-05
1.5900
1.7600
1.5400
1.7450
+9.748%
248,177
-77.650%
2022-08-04
1.5200
1.6500
1.4600
1.5900
+8.904%
182,300
-75.472%
2022-08-03
1.4100
1.7000
1.3500
1.4600
+5.797%
465,512
-73.288%
2022-08-02
1.2800
1.3800
1.2400
1.3800
+7.812%
190,698
-71.739%
2022-08-01
1.1700
1.3700
1.1700
1.2800
+5.785%
228,064
-69.531%
2022-07-29
1.3400
1.3999
1.1400
1.2100
-9.023%
342,818
-67.769%
2022-07-28
1.2700
1.4000
1.1800
1.3300
-1.481%
792,253
-70.677%
2022-07-27
1.0500
1.5500
1.0000
1.3500
+37.783%
2,176,710
-71.111%
2022-07-26
1.0400
1.0490
0.9700
0.9798
-2.020%
150,143
-60.196%
2022-07-25
1.0800
1.1000
1.0000
1.0000
-8.257%
144,741
-61.000%
2022-07-22
1.1300
1.1609
1.0600
1.0900
-0.909%
202,837
-64.220%
2022-07-21
1.2100
1.2100
1.0900
1.1000
-5.172%
110,367
-64.545%
2022-07-20
1.0500
1.1800
1.0500
1.1600
+9.434%
96,158
-66.379%
2022-07-19
1.0300
1.0800
1.0019
1.0600
+4.433%
119,124
-63.208%
2022-07-18
1.1100
1.1500
1.0000
1.0150
-9.375%
236,966
-61.576%
2022-07-15
1.4000
1.4000
1.0900
1.1200
-15.152%
356,023
-65.179%
2022-07-14
1.5200
1.5284
1.3100
1.3200
-9.589%
158,818
-70.455%
2022-07-13
1.4700
1.5200
1.3800
1.4600
-2.013%
95,124
-73.288%
2022-07-12
1.4300
1.5900
1.3600
1.4900
+6.429%
209,782
-73.826%
2022-07-11
1.4900
1.4900
1.3400
1.4000
-6.040%
73,134
-72.143%
2022-07-08
1.5501
1.5742
1.4600
1.4900
-5.096%
49,912
-73.826%
2022-07-07
1.5700
1.7799
1.5500
1.5700
+0.641%
235,829
-75.159%
2022-07-06
1.5700
1.6600
1.5200
1.5600
-0.637%
190,385
-75.000%
2022-07-05
1.5700
1.6699
1.4700
1.5700
+7.534%
172,826
-75.159%
2022-07-01
1.4750
1.5100
1.4300
1.4600
-1.351%
18,466
-73.288%
2022-06-30
1.5300
1.5300
1.4000
1.4800
+1.370%
106,805
-73.649%
2022-06-29
1.5000
1.5400
1.4000
1.4600
-5.806%
15,043
-73.288%
2022-06-28
1.5100
1.5800
1.4300
1.5500
-1.274%
35,086
-74.839%
2022-06-27
1.4600
1.6173
1.3100
1.5700
+5.369%
47,180
-75.159%
2022-06-24
1.4100
1.5000
1.4000
1.4900
+6.429%
94,949
-73.826%
2022-06-23
1.4400
1.5000
1.3100
1.4000
-0.709%
54,819
-72.143%
2022-06-22
1.4900
1.4900
1.3400
1.4100
0.000%
49,365
-72.340%
2022-06-21
1.4700
1.5000
1.4000
1.4100
+1.439%
120,475
-72.340%
2022-06-17
1.4500
1.7200
1.3300
1.3900
-6.711%
252,156
-71.942%
2022-06-16
1.6500
1.6500
1.3850
1.4900
-1.974%
62,115
-73.826%
2022-06-15
1.5000
1.5200
1.3000
1.5200
+7.042%
147,517
-74.342%
2022-06-14
1.4500
1.6100
1.3800
1.4200
-4.054%
225,927
-72.535%
2022-06-13
1.4600
1.5616
1.4500
1.4800
-5.128%
45,369
-73.649%
2022-06-10
1.6100
1.6300
1.4200
1.5600
-0.637%
76,564
-75.000%
2022-06-09
1.8000
1.8000
1.5700
1.5700
-7.647%
78,827
-75.159%
2022-06-08
1.6800
1.7950
1.6700
1.7000
-1.734%
28,553
-77.059%
2022-06-07
1.6400
1.7300
1.6400
1.7300
+4.217%
61,749
-77.457%
2022-06-06
1.7700
1.8162
1.6150
1.6600
-0.599%
102,336
-76.506%
2022-06-03
1.7000
1.7605
1.6000
1.6700
+0.300%
36,569
-76.647%
2022-06-02
1.5400
1.7000
1.5400
1.6650
+5.380%
64,405
-76.577%
2022-06-01
1.5200
1.6505
1.4900
1.5800
+0.637%
86,002
-75.316%
2022-05-31
1.8600
1.8600
1.4700
1.5700
-10.286%
71,008
-75.159%
2022-05-27
1.6600
1.8600
1.5200
1.7500
+4.167%
150,492
-77.714%
2022-05-26
1.4200
1.8200
1.4200
1.6800
+18.310%
97,374
-76.786%
2022-05-25
1.3600
1.4839
1.2500
1.4200
+1.429%
88,244
-72.535%
2022-05-24
1.4200
1.4441
1.3600
1.4000
-3.448%
74,036
-72.143%
2022-05-23
1.5000
1.5200
1.3300
1.4500
-3.333%
176,992
-73.103%
2022-05-20
1.7500
1.7500
1.4100
1.5000
-1.316%
180,082
-74.000%
2022-05-19
1.5800
1.6540
1.4600
1.5200
0.000%
140,106
-74.342%
2022-05-18
1.9300
2.2900
1.3800
1.5200
-22.051%
650,175
-74.342%
2022-05-17
2.1900
2.1927
1.5100
1.9500
-7.583%
223,863
-80.000%
2022-05-16
2.1900
2.2000
2.1100
2.1100
-6.222%
34,774
-81.517%
2022-05-13
2.1700
2.3473
2.1259
2.2500
+7.143%
147,266
-82.667%
2022-05-12
1.9300
2.2292
1.9000
2.1000
+8.247%
258,344
-81.429%
2022-05-11
1.7900
2.5300
1.6446
1.9400
+6.593%
2,801,627
-79.897%
2022-05-10
1.6700
1.8599
1.5401
1.8200
+6.433%
114,101
-78.571%
2022-05-09
1.9000
1.9000
1.6600
1.7100
-11.856%
141,536
-77.193%
2022-05-06
1.9500
1.9942
1.8513
1.9400
-1.523%
34,233
-79.897%
2022-05-05
2.0400
2.0700
1.9000
1.9700
-6.190%
105,367
-80.203%
2022-05-04
2.1000
2.1000
1.8500
2.1000
0.000%
105,187
-81.429%
2022-05-03
2.0900
2.3900
1.9700
2.1000
-0.474%
208,269
-81.429%
2022-05-02
2.2400
2.2400
2.0000
2.1100
0.000%
64,034
-81.517%
2022-04-29
2.0600
2.1800
1.9700
2.1100
0.000%
52,994
-81.517%
2022-04-28
2.1800
2.2800
2.0313
2.1100
+0.476%
29,284
-81.517%
2022-04-27
2.1200
2.2344
2.1000
2.1000
+0.478%
17,008
-81.429%
2022-04-26
2.2600
2.3300
2.0500
2.0900
-9.914%
72,704
-81.340%
2022-04-25
2.4750
2.5050
2.2501
2.3200
0.000%
51,083
-83.190%
2022-04-22
2.7000
2.7000
2.2800
2.3200
-4.527%
129,021
-83.190%
2022-04-21
2.6500
2.7000
2.4200
2.4300
-8.302%
212,428
-83.951%
2022-04-20
2.6800
2.7895
2.6200
2.6500
-1.119%
56,859
-85.283%
2022-04-19
2.8000
2.8005
2.6072
2.6800
-3.249%
83,863
-85.448%
2022-04-18
2.8900
2.8900
2.6600
2.7700
+6.334%
219,891
-85.921%
2022-04-14
2.6700
2.6900
2.5900
2.6050
-0.573%
94,867
-85.029%
2022-04-13
2.6100
2.7000
2.6000
2.6200
-1.132%
42,764
-85.115%
2022-04-12
2.8500
2.8500
2.5850
2.6500
-5.018%
113,227
-85.283%
2022-04-11
2.7000
2.9000
2.6200
2.7900
+1.087%
164,581
-86.022%
2022-04-08
2.8300
2.8300
2.7400
2.7600
-1.429%
61,409
-85.870%
2022-04-07
2.8000
2.8713
2.5500
2.8000
0.000%
138,876
-86.071%
2022-04-06
2.8900
3.3099
2.7600
2.8000
+3.704%
748,528
-86.071%
2022-04-05
2.8000
2.9400
2.6800
2.7000
-3.575%
103,951
-85.556%
2022-04-04
2.8400
2.9800
2.8000
2.8001
+0.004%
81,961
-86.072%
2022-04-01
3.3100
3.3100
2.7300
2.8000
-12.773%
259,362
-86.071%
2022-03-31
3.3000
3.4000
3.1500
3.2100
+0.943%
149,490
-87.850%
2022-03-30
3.2000
3.4000
3.0700
3.1800
-1.242%
142,326
-87.736%
2022-03-29
3.2600
3.3000
2.9700
3.2200
-3.303%
190,077
-87.888%
2022-03-28
3.5400
3.6668
2.8900
3.3300
-4.310%
412,584
-88.288%
2022-03-25
3.4400
3.7900
3.3264
3.4800
+5.455%
623,326
-88.793%
2022-03-24
3.1400
3.4400
3.1000
3.3000
+8.197%
482,064
-88.182%
2022-03-23
2.9500
3.2600
2.9000
3.0500
+6.272%
274,174
-87.213%
2022-03-22
2.8150
3.0448
2.7100
2.8700
+5.904%
84,588
-86.411%
2022-03-21
2.7400
2.7400
2.6400
2.7100
+2.264%
39,522
-85.609%
2022-03-18
2.7300
2.8700
2.6400
2.6500
0.000%
142,060
-85.283%
2022-03-17
2.5000
2.6800
2.4600
2.6500
+6.000%
85,097
-85.283%
2022-03-16
2.7300
2.7300
2.4000
2.5000
+2.041%
123,605
-84.400%
2022-03-15
2.4800
2.5600
2.4401
2.4500
0.000%
81,237
-84.082%
2022-03-14
2.7500
2.8800
2.4400
2.4500
-10.584%
117,022
-84.082%
2022-03-11
3.0400
3.0600
2.6300
2.7400
-6.485%
165,859
-85.766%
2022-03-10
2.9050
3.1200
2.7000
2.9300
+1.736%
204,802
-86.689%
2022-03-09
2.7900
2.9383
2.7300
2.8800
+8.679%
87,337
-86.458%
2022-03-08
2.6800
2.9100
2.6000
2.6500
-3.285%
77,978
-85.283%
2022-03-07
2.9800
3.0000
2.7200
2.7400
-8.054%
188,431
-85.766%
2022-03-04
3.1400
3.1500
2.9800
2.9800
-5.994%
57,264
-86.913%
2022-03-03
3.2600
3.3500
3.1100
3.1700
-4.230%
122,653
-87.697%
2022-03-02
3.2500
3.3500
3.1800
3.3100
+3.762%
101,730
-88.218%
2022-03-01
3.5800
3.5800
3.1200
3.1900
-9.887%
132,393
-87.774%
2022-02-28
3.4900
3.6150
3.3150
3.5400
+2.017%
244,567
-88.983%
2022-02-25
3.4400
3.7500
3.2850
3.4700
+0.580%
163,255
-88.761%
2022-02-24
3.1400
3.6500
3.0500
3.4500
+2.985%
247,553
-88.696%
2022-02-23
3.7200
3.7200
3.2600
3.3500
-9.704%
292,006
-88.358%
2022-02-22
4.0500
4.5100
3.6000
3.7100
-7.250%
509,875
-89.488%
2022-02-18
6.0200
6.5000
3.8300
4.0000
-32.088%
1,193,885
-90.250%
2022-02-17
6.4500
6.5700
5.6000
5.8900
-8.964%
1,180,291
-93.379%
2022-02-16
8.0000
8.1000
5.2850
6.4700
-20.123%
217,590
-93.972%
2022-02-15
9.0800
10.4250
8.1000
8.1000
0.000%
94,079
-95.185%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC