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

SMID
Smith-Midland Corp.
stock NASDAQ

At Close
8/5/2022 3:31:30 PM EDT
17.35USD+1.706%(+0.29)15,922
13.36Bid   21.74Ask   8.38Spread IEX
Pre-market
1969-12-31
0.00USD-100.000%(-17.06)0
After-hours
1969-12-31
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2022-08-05
16.7100
18.5580
16.3707
17.3500
+1.706%
15,922
0.000%
2022-08-04
17.1099
17.3100
16.3960
17.0590
-1.048%
19,262
+1.706%
2022-08-03
16.8500
18.0695
16.7500
17.2397
+4.042%
8,508
+0.640%
2022-08-02
20.0000
20.4092
16.2300
16.5700
-15.502%
37,205
+4.707%
2022-08-01
20.2000
20.6700
19.6060
19.6100
-1.309%
12,667
-11.525%
2022-07-29
18.4000
19.9110
18.4000
19.8700
+9.116%
18,934
-12.682%
2022-07-28
15.8800
18.2099
15.8800
18.2099
+15.770%
10,273
-4.722%
2022-07-27
14.3800
15.7294
14.3300
15.7294
+8.583%
6,433
+10.303%
2022-07-26
14.3400
14.4861
14.0700
14.4861
+1.019%
6,540
+19.770%
2022-07-25
14.3500
14.3500
14.1300
14.3400
0.000%
4,646
+20.990%
2022-07-22
14.3400
14.3400
13.8901
14.3400
0.000%
1,681
+20.990%
2022-07-21
13.9430
14.3400
13.7200
14.3400
-0.070%
929
+20.990%
2022-07-20
14.2500
14.3500
13.8000
14.3500
+1.622%
4,494
+20.906%
2022-07-19
14.0500
14.2300
13.8047
14.1210
-0.905%
5,805
+22.867%
2022-07-18
14.1100
14.3500
13.9600
14.2500
+0.707%
3,646
+21.754%
2022-07-15
14.1100
14.1500
14.0170
14.1500
+1.361%
2,106
+22.615%
2022-07-14
14.0500
14.1461
13.7601
13.9600
-1.343%
5,743
+24.284%
2022-07-13
14.1500
14.2000
13.9400
14.1500
0.000%
3,927
+22.615%
2022-07-12
13.9350
14.1500
13.9350
14.1500
0.000%
1,775
+22.615%
2022-07-11
14.0480
14.1500
13.8101
14.1500
-0.352%
3,655
+22.615%
2022-07-08
14.1800
14.2000
13.8551
14.2000
+1.938%
2,592
+22.183%
2022-07-07
13.5900
14.1990
13.4183
13.9300
+5.851%
3,495
+24.551%
2022-07-06
14.2000
14.2000
13.0000
13.1600
-5.595%
10,642
+31.839%
2022-07-05
13.8386
14.1900
13.7701
13.9400
+0.288%
3,736
+24.462%
2022-07-01
14.0500
14.2100
13.8104
13.9000
-0.714%
2,532
+24.820%
2022-06-30
14.0000
14.0301
13.8228
14.0000
+0.143%
3,168
+23.929%
2022-06-29
13.8646
13.9900
13.8646
13.9800
-0.640%
2,823
+24.106%
2022-06-28
14.0200
14.2500
13.8000
14.0700
+0.428%
8,729
+23.312%
2022-06-27
14.1100
14.3750
14.0100
14.0100
-0.779%
2,810
+23.840%
2022-06-24
14.3022
14.4900
14.1200
14.1200
-1.259%
10,480
+22.875%
2022-06-23
14.7400
14.7400
14.2281
14.3000
-2.456%
2,525
+21.329%
2022-06-22
14.9098
14.9899
14.2498
14.6600
+3.239%
2,466
+18.349%
2022-06-21
14.7200
14.7200
14.1913
14.2000
-2.069%
4,551
+22.183%
2022-06-17
14.6000
15.3100
14.3100
14.5000
-1.942%
10,477
+19.655%
2022-06-16
15.4900
15.4900
14.5100
14.7871
-4.906%
7,758
+17.332%
2022-06-15
15.9599
15.9599
15.2833
15.5500
+2.235%
3,844
+11.576%
2022-06-14
16.7299
16.7299
15.0303
15.2100
-3.856%
9,811
+14.070%
2022-06-13
15.7200
16.7900
15.4701
15.8200
-2.346%
8,113
+9.671%
2022-06-10
16.3500
16.7899
15.5100
16.2000
-1.099%
6,659
+7.099%
2022-06-09
16.6961
16.8000
15.8406
16.3800
+0.183%
14,967
+5.922%
2022-06-08
16.4800
16.6861
16.3001
16.3500
+0.307%
4,381
+6.116%
2022-06-07
16.3650
16.5900
16.3000
16.3000
-0.428%
4,135
+6.442%
2022-06-06
16.4200
16.5800
15.5200
16.3700
+6.092%
4,065
+5.987%
2022-06-03
15.4117
15.7100
15.0300
15.4300
+1.647%
9,293
+12.443%
2022-06-02
14.6540
15.2000
14.6334
15.1800
+2.985%
9,448
+14.295%
2022-06-01
14.2850
14.7500
14.2850
14.7400
+4.465%
5,177
+17.707%
2022-05-31
14.1400
14.4900
14.1100
14.1100
-0.634%
5,031
+22.962%
2022-05-27
13.8801
14.2700
13.8800
14.2000
+1.140%
6,183
+22.183%
2022-05-26
14.0820
14.2700
13.8427
14.0400
-0.917%
5,122
+23.575%
2022-05-25
14.1900
14.2600
13.8900
14.1700
-0.422%
5,358
+22.442%
2022-05-24
14.5000
14.7400
14.0250
14.2300
-3.460%
16,235
+21.926%
2022-05-23
14.9800
15.0000
14.2501
14.7400
-0.203%
4,657
+17.707%
2022-05-20
14.9700
14.9700
14.7700
14.7700
+0.408%
2,663
+17.468%
2022-05-19
14.4200
15.0000
14.4017
14.7100
-0.742%
15,200
+17.947%
2022-05-18
14.8701
15.3000
14.8200
14.8200
-1.134%
5,820
+17.072%
2022-05-17
14.9000
15.1962
14.5907
14.9900
+3.166%
5,869
+15.744%
2022-05-16
14.6200
14.9700
14.5000
14.5300
+1.679%
5,157
+19.408%
2022-05-13
14.9200
15.6481
14.2900
14.2900
-1.652%
16,105
+21.414%
2022-05-12
16.3900
16.3900
14.2200
14.5300
-14.529%
23,108
+19.408%
2022-05-11
17.5000
17.9800
17.0000
17.0000
-3.955%
17,116
+2.059%
2022-05-10
17.9100
17.9700
17.1400
17.7000
+3.388%
15,195
-1.977%
2022-05-09
17.9200
17.9200
17.0000
17.1200
-2.783%
10,259
+1.343%
2022-05-06
17.7500
18.0900
17.2461
17.6100
-2.167%
7,726
-1.476%
2022-05-05
17.4800
18.0000
17.3500
18.0000
+3.746%
7,558
-3.611%
2022-05-04
17.2500
17.6800
17.1100
17.3500
+1.819%
5,491
0.000%
2022-05-03
17.0500
17.3900
17.0000
17.0400
+0.235%
6,105
+1.819%
2022-05-02
16.6600
17.0000
16.5554
17.0000
+0.771%
7,446
+2.059%
2022-04-29
16.2200
16.9933
16.2200
16.8700
+2.026%
10,127
+2.845%
2022-04-28
15.9400
16.8770
15.9400
16.5350
+4.190%
12,366
+4.929%
2022-04-27
17.0800
17.7000
15.8700
15.8700
-7.410%
23,173
+9.326%
2022-04-26
17.1500
17.9000
17.1400
17.1400
-1.381%
7,193
+1.225%
2022-04-25
17.7053
17.9000
17.3272
17.3800
-2.905%
8,246
-0.173%
2022-04-22
17.6700
18.1328
17.3700
17.9000
+1.514%
11,242
-3.073%
2022-04-21
17.6800
18.1399
17.4000
17.6330
+0.301%
7,388
-1.605%
2022-04-20
18.2300
18.2300
17.2447
17.5800
+0.095%
4,700
-1.308%
2022-04-19
17.5000
17.7700
16.9300
17.5634
+3.925%
5,489
-1.215%
2022-04-18
17.3000
17.8000
16.8700
16.9000
-2.312%
12,884
+2.663%
2022-04-14
17.6700
17.7976
17.3000
17.3000
-0.460%
8,966
+0.289%
2022-04-13
17.4008
17.6700
16.9130
17.3800
-1.586%
18,978
-0.173%
2022-04-12
18.1600
18.1600
17.2400
17.6600
+1.320%
8,783
-1.755%
2022-04-11
17.6200
17.8237
17.0000
17.4300
-0.400%
8,904
-0.459%
2022-04-08
18.2900
18.2900
17.5000
17.5000
-5.354%
11,208
-0.857%
2022-04-07
17.9300
18.5000
17.9300
18.4900
+2.608%
7,649
-6.165%
2022-04-06
19.3700
19.3700
17.8500
18.0200
-5.999%
28,737
-3.718%
2022-04-05
19.5000
19.8431
19.0586
19.1700
-0.981%
16,231
-9.494%
2022-04-04
19.3700
19.3900
18.5700
19.3600
+6.667%
9,452
-10.382%
2022-04-01
17.7500
19.3347
17.7500
18.1500
+2.254%
39,017
-4.408%
2022-03-31
20.2100
20.2500
17.3900
17.7500
-11.692%
68,264
-2.254%
2022-03-30
20.9600
21.2399
19.9800
20.1000
-1.951%
22,734
-13.682%
2022-03-29
20.5700
20.8700
20.0000
20.5000
+0.886%
25,083
-15.366%
2022-03-28
22.4300
22.9800
20.1633
20.3200
-7.636%
25,299
-14.616%
2022-03-25
21.9500
22.7100
21.4570
22.0000
+2.041%
19,452
-21.136%
2022-03-24
22.0200
22.9052
21.4440
21.5600
-2.443%
17,165
-19.527%
2022-03-23
22.1300
23.4890
22.0200
22.1000
-1.996%
5,873
-21.493%
2022-03-22
22.1900
22.9928
21.9000
22.5500
+1.577%
17,767
-23.060%
2022-03-21
21.8000
23.1677
21.5800
22.2000
-0.270%
12,955
-21.847%
2022-03-18
21.7400
22.2600
21.0000
22.2600
+2.345%
20,584
-22.058%
2022-03-17
22.3900
22.3900
21.6400
21.7500
-1.450%
19,474
-20.230%
2022-03-16
22.7000
23.0750
21.6243
22.0700
-0.316%
38,298
-21.386%
2022-03-15
22.5000
22.5000
21.9600
22.1400
-0.180%
13,709
-21.635%
2022-03-14
23.0000
23.3812
21.8400
22.1800
-1.115%
13,779
-21.776%
2022-03-11
23.1800
23.1800
22.0000
22.4300
-3.816%
13,584
-22.648%
2022-03-10
22.6300
23.9100
22.6300
23.3200
+1.938%
11,955
-25.600%
2022-03-09
21.9500
23.1100
21.9300
22.8767
+4.603%
21,699
-24.159%
2022-03-08
22.2500
22.6160
21.5500
21.8700
+0.413%
10,921
-20.668%
2022-03-07
22.3000
22.9771
21.3700
21.7800
+0.046%
33,848
-20.340%
2022-03-04
19.8500
21.9100
19.5000
21.7700
+9.287%
24,084
-20.303%
2022-03-03
21.6900
22.7372
19.6600
19.9200
-5.949%
55,347
-12.902%
2022-03-02
22.6700
22.6700
21.1800
21.1800
-2.351%
32,852
-18.083%
2022-03-01
23.6100
23.9800
21.6900
21.6900
-8.904%
29,183
-20.009%
2022-02-28
23.6700
24.4890
22.5706
23.8100
+1.752%
39,020
-27.131%
2022-02-25
21.9300
23.7480
21.4000
23.4000
+8.333%
20,336
-25.855%
2022-02-24
19.5400
22.0800
19.5400
21.6000
+0.465%
36,631
-19.676%
2022-02-23
21.3200
22.5000
21.0486
21.5000
+0.892%
19,154
-19.302%
2022-02-22
22.1700
23.3600
19.6524
21.3100
-6.984%
79,585
-18.583%
2022-02-18
23.4100
23.6900
22.2200
22.9100
-1.250%
15,788
-24.269%
2022-02-17
23.8100
23.8100
22.3600
23.2000
-3.010%
13,427
-25.216%
2022-02-16
23.5300
24.0000
23.4133
23.9200
+2.048%
12,659
-27.467%
2022-02-15
23.7900
24.2200
23.2700
23.4400
+2.046%
15,694
-25.981%
2022-02-14
26.1000
26.7900
22.2200
22.9700
-12.060%
62,888
-24.467%
2022-02-11
26.6500
28.0000
26.1200
26.1200
-3.367%
22,205
-33.576%
2022-02-10
27.3900
28.3500
26.4200
27.0300
-2.875%
25,784
-35.812%
2022-02-09
28.0000
28.6200
26.9519
27.8300
+0.108%
28,259
-37.657%
2022-02-08
27.0000
27.8000
25.6401
27.8000
+2.735%
15,750
-37.590%
2022-02-07
27.1400
28.0100
26.1037
27.0600
+0.820%
36,925
-35.883%
2022-02-04
26.1700
28.0343
25.6200
26.8400
+2.053%
30,066
-35.358%
2022-02-03
26.9600
28.7869
25.3150
26.3000
-4.189%
30,771
-34.030%
2022-02-02
27.6100
28.7929
26.2146
27.4500
+3.390%
35,590
-36.794%
2022-02-01
25.3000
26.9900
24.5000
26.5500
+4.941%
35,656
-34.652%
2022-01-31
23.2700
25.4700
23.2700
25.3000
+9.857%
38,458
-31.423%
2022-01-28
22.9800
23.7921
22.3000
23.0300
-0.946%
11,483
-24.663%
2022-01-27
24.6200
25.6358
22.2350
23.2500
-3.206%
25,333
-25.376%
2022-01-26
24.9000
26.6900
23.5400
24.0200
-1.152%
44,721
-27.769%
2022-01-25
22.0500
25.2155
22.0500
24.3000
-2.683%
19,907
-28.601%
2022-01-24
24.2000
25.2500
22.4214
24.9700
+0.604%
60,022
-30.517%
2022-01-21
26.1400
26.5500
24.8200
24.8200
-7.111%
39,284
-30.097%
2022-01-20
26.7600
27.9699
26.6700
26.7200
-0.075%
14,298
-35.067%
2022-01-19
26.7400
27.1934
25.3000
26.7400
-0.298%
42,642
-35.116%
2022-01-18
27.3900
27.9388
26.5101
26.8200
-2.045%
56,935
-35.309%
2022-01-14
32.5800
33.1400
26.7850
27.3800
-16.829%
201,306
-36.633%
2022-01-13
32.6300
34.7500
32.6300
32.9200
-0.694%
47,583
-47.296%
2022-01-12
32.6400
33.7500
32.6300
33.1500
+1.594%
61,243
-47.662%
2022-01-11
36.2400
36.2900
32.3490
32.6300
-9.887%
116,505
-46.828%
2022-01-10
38.5000
38.9901
36.0000
36.2100
-7.011%
27,682
-52.085%
2022-01-07
39.3400
39.9999
38.0000
38.9400
+0.103%
39,156
-55.444%
2022-01-06
36.3500
39.7854
35.1800
38.9000
+4.318%
49,752
-55.398%
2022-01-05
39.0000
41.1351
36.0400
37.2900
-3.469%
72,801
-53.473%
2022-01-04
36.0700
39.4300
36.0700
38.6300
+5.431%
56,742
-55.087%
2022-01-03
47.7500
47.9860
34.4800
36.6400
-22.043%
267,498
-52.647%
2021-12-31
45.7500
47.3000
44.4800
47.0000
+0.858%
60,996
-63.085%
2021-12-30
44.0400
46.7889
44.0400
46.6000
+5.287%
44,748
-62.768%
2021-12-29
47.8100
47.9800
44.1001
44.2600
-7.075%
79,962
-60.800%
2021-12-28
46.4000
47.7500
45.1500
47.6300
+3.543%
35,705
-63.573%
2021-12-27
47.9900
47.9900
45.0301
46.0000
-2.169%
64,745
-62.283%
2021-12-23
44.1800
47.4200
43.6800
47.0200
+6.452%
66,703
-63.101%
2021-12-22
41.1300
44.4299
41.0812
44.1700
+8.048%
65,518
-60.720%
2021-12-21
40.5900
41.3100
40.0001
40.8800
+0.764%
32,126
-57.559%
2021-12-20
41.7000
41.8050
39.5701
40.5700
-3.035%
41,547
-57.234%
2021-12-17
37.9700
41.8400
37.9700
41.8400
+8.142%
53,692
-58.533%
2021-12-16
42.4200
42.5634
37.6800
38.6900
-3.732%
111,691
-55.156%
2021-12-15
37.3000
40.1900
35.3100
40.1900
+8.534%
57,772
-56.830%
2021-12-14
35.4900
37.3800
35.0100
37.0300
+2.947%
23,158
-53.146%
2021-12-13
37.0000
37.0000
35.4400
35.9700
-2.016%
29,209
-51.765%
2021-12-10
36.2200
37.2394
35.5300
36.7100
+1.887%
37,656
-52.738%
2021-12-09
36.1400
36.3900
35.2330
36.0300
+0.083%
22,884
-51.846%
2021-12-08
36.0900
37.2838
35.3000
36.0000
+0.840%
28,305
-51.806%
2021-12-07
34.4000
36.4525
33.5100
35.7000
+6.519%
61,826
-51.401%
2021-12-06
32.8200
33.5150
32.6000
33.5150
+7.111%
38,636
-48.232%
2021-12-03
34.6500
35.2400
30.3801
31.2900
-9.645%
64,440
-44.551%
2021-12-02
35.7300
36.4315
34.2200
34.6300
-3.214%
47,540
-49.899%
2021-12-01
37.0000
37.7599
35.2501
35.7800
-1.269%
58,287
-51.509%
2021-11-30
35.7400
37.3800
35.7400
36.2400
+3.840%
93,131
-52.125%
2021-11-29
31.5000
35.5000
31.3675
34.9000
+11.466%
105,700
-50.287%
2021-11-26
31.3100
32.4881
31.0000
31.3100
-1.074%
14,065
-44.586%
2021-11-24
29.7600
32.2000
28.2901
31.6500
+5.324%
29,195
-45.182%
2021-11-23
32.4500
32.5000
28.3408
30.0500
-6.532%
99,337
-42.263%
2021-11-22
32.8500
33.0000
31.6000
32.1500
-1.862%
69,343
-46.034%
2021-11-19
32.3700
33.8800
31.5600
32.7600
+1.518%
151,405
-47.039%
2021-11-18
28.0500
33.0100
27.7300
32.2700
+16.414%
216,933
-46.235%
2021-11-17
24.7500
27.7200
23.7234
27.7200
+13.051%
112,425
-37.410%
2021-11-16
23.5500
24.6550
23.2500
24.5200
+5.236%
32,543
-29.241%
2021-11-15
23.3100
24.0800
22.8299
23.3000
-0.257%
16,787
-25.536%
2021-11-12
23.4000
23.9899
22.4500
23.3600
+2.009%
45,315
-25.728%
2021-11-11
23.9800
23.9800
22.9000
22.9000
-4.583%
45,700
-24.236%
2021-11-10
22.3100
24.2000
22.0285
24.0000
+6.904%
48,445
-27.708%
2021-11-09
23.0000
23.0000
21.4000
22.4500
-0.222%
48,580
-22.717%
2021-11-08
20.9700
22.8500
20.1300
22.5000
+15.385%
61,482
-22.889%
2021-11-05
19.9500
20.4826
19.2100
19.5000
-1.813%
20,821
-11.026%
2021-11-04
19.8700
20.4600
19.5300
19.8600
+1.898%
12,322
-12.638%
2021-11-03
20.2758
20.4999
19.2100
19.4900
-4.037%
21,033
-10.980%
2021-11-02
20.3100
20.4400
19.5805
20.3100
+0.099%
7,496
-14.574%
2021-11-01
20.0000
20.2900
19.7137
20.2900
+1.450%
20,631
-14.490%
2021-10-29
18.6700
20.0000
18.5463
20.0000
+8.108%
32,469
-13.250%
2021-10-28
18.4900
18.7100
18.1000
18.5000
+3.294%
32,442
-6.216%
2021-10-27
18.1800
18.1800
17.5900
17.9100
+0.140%
7,919
-3.127%
2021-10-26
17.8000
18.3500
17.6100
17.8850
-0.969%
20,979
-2.991%
2021-10-25
17.9400
18.3600
17.3400
18.0600
+1.489%
29,004
-3.931%
2021-10-22
17.8900
18.2898
17.2601
17.7950
-0.531%
6,266
-2.501%
2021-10-21
18.0900
18.0900
17.6942
17.8900
-2.507%
8,849
-3.018%
2021-10-20
17.4300
18.3500
17.1678
18.3500
+4.977%
12,448
-5.450%
2021-10-19
17.5800
18.0000
17.0500
17.4800
+1.510%
18,715
-0.744%
2021-10-18
17.8400
18.0000
17.2200
17.2200
-4.227%
14,632
+0.755%
2021-10-15
17.6900
18.0000
17.2323
17.9800
+1.467%
17,006
-3.504%
2021-10-14
17.2000
17.9300
17.0100
17.7200
+3.336%
23,347
-2.088%
2021-10-13
17.0000
17.8299
16.9500
17.1480
+0.989%
40,532
+1.178%
2021-10-12
15.8500
17.0000
15.8500
16.9800
+8.568%
54,249
+2.179%
2021-10-11
15.8000
15.8000
15.3301
15.6400
-0.446%
10,923
+10.934%
2021-10-08
15.3800
15.8000
14.8000
15.7100
+2.949%
5,464
+10.439%
2021-10-07
15.2900
15.7692
14.4500
15.2600
-1.230%
20,023
+13.696%
2021-10-06
14.8700
15.4500
14.2200
15.4500
+2.794%
13,078
+12.298%
2021-10-05
14.7700
15.2500
13.5300
15.0300
+0.872%
19,307
+15.436%
2021-10-04
15.8800
16.0978
14.4500
14.9000
-4.118%
20,503
+16.443%
2021-10-01
13.7600
15.7600
13.3100
15.5400
+12.040%
23,747
+11.647%
2021-09-30
13.4200
14.0000
12.8800
13.8700
+2.741%
87,207
+25.090%
2021-09-29
13.9200
13.9699
13.2600
13.5000
-3.226%
34,215
+28.519%
2021-09-28
13.9400
14.4346
13.9000
13.9500
-0.357%
21,010
+24.373%
2021-09-27
14.9000
14.9000
13.8800
14.0000
-4.110%
39,691
+23.929%
2021-09-24
15.8380
15.8380
14.5700
14.6000
-3.279%
31,183
+18.836%
2021-09-23
15.9900
15.9900
14.7900
15.0950
-5.361%
49,904
+14.939%
2021-09-22
14.9200
15.9822
14.9200
15.9500
+6.051%
9,645
+8.777%
2021-09-21
14.8500
15.6557
14.3700
15.0400
+3.049%
16,038
+15.359%
2021-09-20
15.6900
16.1699
14.3500
14.5950
-11.277%
34,540
+18.876%
2021-09-17
15.8400
16.4711
15.7997
16.4500
+2.301%
14,011
+5.471%
2021-09-16
15.7400
16.4700
15.6200
16.0800
+0.689%
7,124
+7.898%
2021-09-15
15.6000
16.4500
15.6000
15.9700
+0.567%
12,210
+8.641%
2021-09-14
16.7700
16.7700
15.1000
15.8800
-6.147%
36,197
+9.257%
2021-09-13
16.9760
17.3000
16.5200
16.9200
-0.412%
7,044
+2.541%
2021-09-10
17.0400
17.2500
16.9900
16.9900
+1.011%
14,326
+2.119%
2021-09-09
16.9800
17.5999
16.8200
16.8200
-1.752%
12,895
+3.151%
2021-09-08
18.1437
18.1437
17.1188
17.1200
-4.197%
9,759
+1.343%
2021-09-07
18.6100
18.6100
17.7000
17.8700
-3.666%
12,575
-2.910%
2021-09-03
18.4080
18.7435
18.0601
18.5500
+1.035%
5,488
-6.469%
2021-09-02
18.3727
18.4900
18.0900
18.3600
+0.990%
4,290
-5.501%
2021-09-01
18.9300
18.9300
17.5600
18.1800
-2.677%
9,801
-4.565%
2021-08-31
19.0000
19.0000
18.0000
18.6800
-0.849%
7,896
-7.120%
2021-08-30
18.6700
19.1000
18.0000
18.8400
+0.480%
19,237
-7.909%
2021-08-27
19.0600
19.1800
18.7500
18.7500
-1.003%
12,604
-7.467%
2021-08-26
18.7000
19.4000
18.6000
18.9400
+0.106%
7,081
-8.395%
2021-08-25
19.0400
19.0400
18.6200
18.9200
-0.053%
11,798
-8.298%
2021-08-24
18.6151
18.9300
18.6090
18.9300
+0.079%
10,491
-8.347%
2021-08-23
19.0300
19.3800
18.9050
18.9150
+0.665%
9,849
-8.274%
2021-08-20
18.8500
19.3321
18.5500
18.7900
+0.481%
3,911
-7.664%
2021-08-19
19.0900
19.3400
18.4300
18.7000
-1.786%
45,718
-7.219%
2021-08-18
19.0100
19.3500
18.4666
19.0400
+0.316%
35,028
-8.876%
2021-08-17
18.6500
19.0500
18.4000
18.9800
+2.539%
24,371
-8.588%
2021-08-16
18.7100
19.0100
18.0000
18.5100
-0.216%
90,132
-6.267%
2021-08-13
18.5500
18.5500
18.5500
18.5500
-1.014%
51,974
-6.469%
2021-08-12
18.9700
19.0258
18.0100
18.7400
-1.316%
21,490
-7.417%
2021-08-11
17.5800
19.0000
17.5800
18.9900
+9.013%
37,382
-8.636%
2021-08-10
15.5000
17.8700
15.4000
17.4200
+13.264%
41,607
-0.402%
2021-08-09
17.0600
17.0600
15.0300
15.3800
-9.529%
46,341
+12.809%
2021-08-06
17.0300
17.9800
16.8200
17.0000
+0.295%
9,466
+2.059%
2021-08-05
17.5100
17.5100
16.9500
16.9500
-3.198%
8,828
+2.360%
2021-08-04
17.2300
17.9700
17.2300
17.5100
+1.272%
5,274
-0.914%
2021-08-03
17.6700
18.1900
17.2900
17.2900
-1.369%
10,987
+0.347%
2021-08-02
17.7000
18.2000
17.5300
17.5300
-0.960%
11,692
-1.027%
2021-07-30
17.5471
17.9900
17.3000
17.7000
+0.057%
4,823
-1.977%
2021-07-29
17.5600
17.9900
17.2344
17.6900
+0.626%
13,977
-1.922%
2021-07-28
17.2700
17.8000
16.7382
17.5800
+1.326%
14,549
-1.308%
2021-07-27
17.0000
18.6895
16.5500
17.3500
+1.166%
24,098
0.000%
2021-07-26
17.9700
17.9700
16.7360
17.1500
-6.335%
28,097
+1.166%
2021-07-23
18.8900
18.8900
17.7900
18.3100
-3.275%
23,693
-5.243%
2021-07-22
19.0000
19.0500
18.4584
18.9300
-0.786%
18,303
-8.347%
2021-07-21
18.5600
19.1400
18.0100
19.0800
+4.262%
39,388
-9.067%
2021-07-20
18.1200
18.5400
17.2601
18.3000
+2.121%
34,386
-5.191%
2021-07-19
17.8600
17.9800
15.3900
17.9200
+1.015%
107,534
-3.181%
2021-07-16
19.1500
19.6000
16.3800
17.7400
-8.035%
184,429
-2.198%
2021-07-15
25.7400
25.7400
18.4500
19.2900
-24.323%
228,818
-10.057%
2021-07-14
25.4100
25.8999
25.0000
25.4900
+0.950%
39,743
-31.934%
2021-07-13
25.1200
25.2800
24.3701
25.2500
+0.960%
40,785
-31.287%
2021-07-12
23.5400
25.0100
23.2001
25.0100
+6.880%
43,874
-30.628%
2021-07-09
23.8700
24.3599
22.9700
23.4000
-0.700%
23,985
-25.855%
2021-07-08
23.1600
23.5650
22.9500
23.5650
-4.032%
38,791
-26.374%
2021-07-07
23.8450
24.5550
23.8400
24.5550
+3.042%
84,665
-29.342%
2021-07-06
23.0000
24.0800
22.9447
23.8300
+3.564%
51,405
-27.193%
2021-07-02
24.3389
24.3389
22.7100
23.0100
-1.032%
23,770
-24.598%
2021-07-01
23.9000
24.1099
22.6672
23.2500
-1.483%
25,694
-25.376%
2021-06-30
23.7500
24.0000
23.2235
23.6000
0.000%
32,075
-26.483%
2021-06-29
23.5800
23.9800
23.0350
23.6000
+0.212%
28,592
-26.483%
2021-06-28
21.7400
24.4100
20.4064
23.5500
+7.929%
73,290
-26.327%
2021-06-25
22.0000
22.0000
21.4200
21.8200
-0.818%
53,567
-20.486%
2021-06-24
21.1000
22.0000
21.1000
22.0000
+4.463%
44,368
-21.136%
2021-06-23
21.3000
21.3000
20.5000
21.0600
-0.660%
18,518
-17.616%
2021-06-22
21.1500
21.6000
20.1601
21.2000
+0.236%
52,033
-18.160%
2021-06-21
20.0300
21.2500
20.0300
21.1500
+5.172%
48,778
-17.967%
2021-06-18
19.9500
20.1100
19.2300
20.1100
-0.297%
28,587
-13.725%
2021-06-17
21.0500
21.0500
19.5825
20.1700
-3.493%
39,384
-13.981%
2021-06-16
20.6900
20.9800
20.4500
20.9000
+0.288%
46,951
-16.986%
2021-06-15
21.0400
21.4954
20.4500
20.8400
-0.951%
34,033
-16.747%
2021-06-14
20.1000
21.4800
20.1000
21.0400
+2.900%
63,192
-17.538%
2021-06-11
20.6700
20.8399
20.0000
20.4470
-0.598%
23,505
-15.146%
2021-06-10
20.4300
20.6200
19.5100
20.5700
+0.049%
68,912
-15.654%
2021-06-09
19.5500
20.9400
19.1697
20.5600
+5.544%
122,574
-15.613%
2021-06-08
19.3400
19.8000
19.0200
19.4800
+1.564%
43,044
-10.934%
2021-06-07
17.3500
19.3700
17.2240
19.1800
+10.548%
95,302
-9.541%
2021-06-04
16.9600
17.4000
16.9600
17.3500
+2.059%
16,219
0.000%
2021-06-03
18.9400
18.9400
16.4300
17.0000
-9.333%
85,244
+2.059%
2021-06-02
19.0000
19.0000
18.3388
18.7500
-1.160%
33,616
-7.467%
2021-06-01
18.9400
20.0000
18.3200
18.9700
+6.873%
118,639
-8.540%
2021-05-28
17.0000
17.9999
17.0000
17.7500
+5.216%
65,635
-2.254%
2021-05-27
16.7500
16.9800
16.7399
16.8700
+1.261%
60,839
+2.845%
2021-05-26
16.3100
16.8950
16.2876
16.6600
+1.523%
20,894
+4.142%
2021-05-25
16.0100
16.4700
16.0100
16.4100
0.000%
37,954
+5.728%
2021-05-24
15.4000
16.5500
15.0600
16.4100
+6.008%
55,377
+5.728%
2021-05-21
16.1800
16.5000
15.1300
15.4800
-4.326%
44,412
+12.080%
2021-05-20
15.0600
16.2000
15.0600
16.1800
+7.152%
22,513
+7.231%
2021-05-19
15.5000
15.5000
14.6600
15.1000
-0.198%
45,942
+14.901%
2021-05-18
15.5000
15.5000
15.0000
15.1300
-1.753%
15,080
+14.673%
2021-05-17
14.4900
15.5000
14.4900
15.4000
+7.392%
138,828
+12.662%
2021-05-14
14.2300
14.5000
14.1828
14.3400
+1.343%
24,899
+20.990%
2021-05-13
14.0800
14.4999
14.0400
14.1500
0.000%
46,085
+22.615%
2021-05-12
13.7600
14.4900
12.9801
14.1500
+4.428%
27,642
+22.615%
2021-05-11
13.7000
13.9800
13.3050
13.5500
+5.530%
34,504
+28.044%
2021-05-10
12.6127
12.9999
12.6100
12.8400
-1.231%
5,484
+35.125%
2021-05-07
12.8899
13.1100
12.7900
13.0000
+1.721%
11,527
+33.462%
2021-05-06
12.6550
12.8871
12.6000
12.7800
+0.235%
2,996
+35.759%
2021-05-05
12.6225
12.9100
12.5500
12.7500
+0.108%
9,094
+36.078%
2021-05-04
12.9800
13.0399
12.6901
12.7362
+1.081%
8,597
+36.226%
2021-05-03
12.5950
12.7500
12.5300
12.6000
-1.021%
8,170
+37.698%
2021-04-30
12.2000
12.8900
12.0390
12.7300
+4.259%
17,390
+36.292%
2021-04-29
12.1500
12.4200
12.1500
12.2100
-0.651%
7,174
+42.097%
2021-04-28
12.4922
12.4922
12.1700
12.2900
+1.808%
5,701
+41.172%
2021-04-27
11.9400
13.0000
11.9000
12.0717
-1.696%
21,569
+43.725%
2021-04-26
11.7700
12.4900
11.7700
12.2800
+2.805%
10,929
+41.287%
2021-04-23
11.3900
12.8299
11.2902
11.9450
+5.802%
12,997
+45.249%
2021-04-22
11.2500
11.2900
11.2500
11.2900
+0.714%
725
+53.676%
2021-04-21
11.2100
11.4700
10.9200
11.2100
+1.979%
22,667
+54.773%
2021-04-20
11.4700
11.5400
10.8100
10.9925
-4.413%
5,658
+57.835%
2021-04-19
11.6800
11.8182
11.5000
11.5000
-1.033%
7,506
+50.870%
2021-04-16
11.2800
11.7250
11.2800
11.6200
+3.014%
7,224
+49.312%
2021-04-15
11.4500
11.5050
11.2100
11.2800
-0.704%
9,358
+53.812%
2021-04-14
11.3700
11.3700
10.7700
11.3600
+3.179%
5,715
+52.729%
2021-04-13
11.1000
11.2799
10.7501
11.0100
+0.091%
16,264
+57.584%
2021-04-12
11.9500
12.3750
10.9900
11.0000
-6.671%
18,575
+57.727%
2021-04-09
11.8620
11.9550
11.6601
11.7863
+0.266%
3,441
+47.205%
2021-04-08
12.2388
12.2850
11.7500
11.7550
-3.331%
10,004
+47.597%
2021-04-07
12.2000
12.4274
12.1600
12.1600
-0.735%
7,026
+42.681%
2021-04-06
12.4300
12.4300
12.2500
12.2500
-0.649%
4,503
+41.633%
2021-04-05
12.5500
12.7605
12.3300
12.3300
-3.218%
11,369
+40.714%
2021-04-01
12.1300
12.8400
12.1300
12.7400
+6.522%
29,541
+36.185%
2021-03-31
12.0900
12.4595
11.7700
11.9600
-1.483%
12,404
+45.067%
2021-03-30
11.4100
12.5000
11.0379
12.1400
+5.382%
16,973
+42.916%
2021-03-29
11.6200
12.0505
11.5000
11.5200
-2.124%
9,080
+50.608%
2021-03-26
11.4800
12.1600
11.4800
11.7700
-3.287%
13,975
+47.409%
2021-03-25
12.2700
12.2700
11.8500
12.1700
-2.562%
8,560
+42.564%
2021-03-24
12.0000
12.4900
11.5200
12.4900
+4.083%
22,914
+38.911%
2021-03-23
13.3800
13.3800
12.0000
12.0000
-6.542%
21,746
+44.583%
2021-03-22
13.1400
13.6476
12.8300
12.8400
-0.619%
33,397
+35.125%
2021-03-19
12.6600
13.5200
12.6100
12.9200
+2.458%
102,561
+34.288%
2021-03-18
12.9900
13.2500
12.6100
12.6100
+0.398%
21,341
+37.589%
2021-03-17
13.0000
13.2500
12.5600
12.5600
-2.104%
24,777
+38.137%
2021-03-16
13.0600
13.0600
12.6100
12.8300
-1.610%
7,159
+35.230%
2021-03-15
13.0000
13.0400
12.4900
13.0400
+1.075%
13,730
+33.052%
2021-03-12
13.0000
13.0000
12.6700
12.9013
-0.683%
6,448
+34.483%
2021-03-11
12.9900
13.0000
12.6750
12.9900
+5.324%
16,827
+33.564%
2021-03-10
12.3699
12.3800
11.8410
12.3334
-0.457%
11,694
+40.675%
2021-03-09
11.5200
12.4482
11.2601
12.3900
+5.717%
16,440
+40.032%
2021-03-08
12.0800
12.1467
11.5500
11.7200
-2.980%
15,342
+48.038%
2021-03-05
11.5400
12.4000
11.0500
12.0800
+6.151%
14,630
+43.626%
2021-03-04
12.9900
12.9900
10.6500
11.3800
-12.394%
27,397
+52.460%
2021-03-03
12.9899
13.0000
12.8500
12.9900
+0.698%
17,851
+33.564%
2021-03-02
12.7400
12.9500
12.6000
12.9000
+2.709%
24,894
+34.496%
2021-03-01
12.3500
13.0000
12.2000
12.5597
+2.528%
47,822
+38.140%
2021-02-26
12.1400
12.2500
11.8500
12.2500
+1.323%
24,366
+41.633%
2021-02-25
12.0000
12.2200
11.8500
12.0900
+2.054%
17,253
+43.507%
2021-02-24
11.7500
12.3100
11.3910
11.8467
+0.995%
27,334
+46.454%
2021-02-23
11.6500
11.7400
11.1100
11.7300
+1.558%
18,091
+47.911%
2021-02-22
11.6400
11.7000
11.5400
11.5500
+0.043%
12,447
+50.216%
2021-02-19
11.3217
11.6000
11.2817
11.5450
+2.395%
32,385
+50.282%
2021-02-18
11.3100
11.3569
11.1600
11.2750
-1.096%
11,070
+53.880%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
© 2020 - 2022 ChartExchange LLC