home / stock / five / five quote
Last: | $106.15 |
---|---|
Change Percent: | -0.58% |
Open: | $108.48 |
Close: | $106.15 |
High: | $108.95 |
Low: | $104.8 |
Volume: | 1,619,075 |
Last Trade Date Time: | 07/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$106.15 | $108.48 | $106.15 | $108.95 | $104.8 | 1,619,075 | 07-02-2024 |
$107.85 | $109.52 | $107.85 | $109.605 | $106.51 | 1,283,482 | 07-01-2024 |
$108.97 | $110.45 | $108.97 | $111.26 | $107.62 | 1,976,094 | 06-28-2024 |
$110.62 | $109.19 | $110.62 | $111.75 | $108.2933 | 1,232,003 | 06-27-2024 |
$109.67 | $110.33 | $109.67 | $112.68 | $107.8 | 2,067,837 | 06-26-2024 |
$110.5 | $115.86 | $110.5 | $115.86 | $110.3 | 1,081,284 | 06-25-2024 |
$116.29 | $115.34 | $116.29 | $117.98 | $115.25 | 1,177,434 | 06-24-2024 |
$115.34 | $112.84 | $115.34 | $115.95 | $112.84 | 1,464,641 | 06-21-2024 |
$112.55 | $112.94 | $112.55 | $114.09 | $111.95 | 1,011,724 | 06-20-2024 |
$113.93 | $113.6 | $113.93 | $115.01 | $112.84 | 1,027,775 | 06-19-2024 |
$113.93 | $113.6 | $113.93 | $115.01 | $112.84 | 1,027,775 | 06-18-2024 |
$114.31 | $112.74 | $114.31 | $116.28 | $112.03 | 1,135,659 | 06-17-2024 |
$112.88 | $112.91 | $112.88 | $114.16 | $111.085 | 2,400,344 | 06-14-2024 |
$113.75 | $117.17 | $113.75 | $117.17 | $112.46 | 1,274,010 | 06-13-2024 |
$116.57 | $122.4 | $116.57 | $125.08 | $116.35 | 1,629,290 | 06-12-2024 |
$120.32 | $115.37 | $120.32 | $121.14 | $113.78 | 1,761,371 | 06-11-2024 |
$115.48 | $117.524 | $115.48 | $117.93 | $114.22 | 2,447,568 | 06-10-2024 |
$118.49 | $119.35 | $118.49 | $124.97 | $117.02 | 3,333,681 | 06-07-2024 |
$118.72 | $107.95 | $118.72 | $119.51 | $106.2058 | 9,079,829 | 06-06-2024 |
$132.79 | $137.79 | $132.79 | $138.37 | $132.44 | 3,864,953 | 06-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
A look at the top 10 most actives in the United States Ocean Power Technologies Inc. (OPTT) rose 86.1% to $0.514 on volume of 587,366,807 shares NVIDIA Corporation (NVDA) fell 1.3% to $122.67 on volume of 214,038,378 shares Tesla Inc. (TSLA) rose 10.2% to $231.26 on volume of 201,850,947 ...
2024-06-21 17:00:00 ET With both the S&P 500 and Nasdaq Composite Index in record territory, investors might be surprised to learn that not all businesses have benefited from the market's strong rally. Five Below (NASDAQ: FIVE) fits in the categ...