Last: | $21.23 |
---|---|
Change Percent: | -1.54% |
Open: | $21.16 |
Close: | $21.23 |
High: | $21.65 |
Low: | $21.08 |
Volume: | 499,830 |
Last Trade Date Time: | 04/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$21.23 | $21.16 | $21.23 | $21.65 | $21.08 | 499,830 | 04-26-2024 |
$20.84 | $21.08 | $20.84 | $21.43 | $20.72 | 532,118 | 04-25-2024 |
$21.04 | $21.36 | $21.04 | $21.5 | $20.965 | 264,643 | 04-24-2024 |
$21.04 | $21.43 | $21.04 | $21.67 | $21.04 | 254,521 | 04-23-2024 |
$21.26 | $21.72 | $21.26 | $22.1 | $20.9601 | 445,603 | 04-22-2024 |
$21.56 | $21.97 | $21.56 | $22 | $21.235 | 354,964 | 04-19-2024 |
$22.02 | $21.8 | $22.02 | $22.19 | $21.64 | 310,133 | 04-18-2024 |
$21.91 | $21.86 | $21.91 | $22.195 | $21.4299 | 381,993 | 04-17-2024 |
$21.74 | $21.43 | $21.74 | $22.057 | $21.2901 | 453,219 | 04-16-2024 |
$21.35 | $20.75 | $21.35 | $21.4264 | $20.59 | 608,733 | 04-15-2024 |
$20.99 | $20.09 | $20.99 | $21.16 | $19.8 | 676,871 | 04-12-2024 |
$20.33 | $20.14 | $20.33 | $20.8593 | $20.14 | 516,226 | 04-11-2024 |
$20.22 | $20.41 | $20.22 | $20.65 | $20.11 | 352,578 | 04-10-2024 |
$20.36 | $20.25 | $20.36 | $20.655 | $20.1 | 257,881 | 04-09-2024 |
$20.3787 | $20.14 | $20.3787 | $20.45 | $20 | 263,189 | 04-08-2024 |
$20.1 | $20.36 | $20.1 | $20.62 | $19.95 | 375,733 | 04-05-2024 |
$20.54 | $20.45 | $20.54 | $20.69 | $20.3 | 392,903 | 04-04-2024 |
$20.48 | $20.69 | $20.48 | $20.75 | $20.44 | 285,107 | 04-03-2024 |
$20.78 | $21.17 | $20.78 | $21.35 | $20.735 | 279,546 | 04-02-2024 |
$21.34 | $21.69 | $21.34 | $21.97 | $21.24 | 304,818 | 04-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
Direxion Daily Energy Bear 3X Shares Company Name:
ERY Stock Symbol:
NYSE Market:
A look at the top 10 most actives in the United States Next.e.GO N.V. (EGOX) rose 90.8% to $0.075 on volume of 125,000,352 shares Fisker Inc. Class A (FSR) fell 28.2% to $0.08965 on volume of 60,620,440 shares Lucid Group Inc. (LCID) rose 17.3% to $3.2489 on volume of 33,193,462 shares ...
A look at the top 10 most actives in the United States Fisker Inc. Class A (FSR) fell 9.8% to $0.133 on volume of 209,262,975 shares Ontrak Inc. (OTRK) rose 131.6% to $0.44 on volume of 206,699,914 shares Direxion Daily Semiconductor Bear 3X Shares (SOXS) rose 1.7% to $3.65 on volume of 1...
A look at the top 10 most actives in the United States Ontrak Inc. (OTRK) rose 214.5% to $0.5975 on volume of 79,666,583 shares Direxion Daily Semiconductor Bear 3X Shares (SOXS) rose 5.0% to $3.7703 on volume of 36,416,698 shares Enveric Biosciences Inc. (ENVB) rose 35.5% to $1.49 on vol...