home / stock / near / near quote
Last: | $ |
---|---|
Change Percent: | -0.01% |
Open: | $50.315 |
Close: | $50.32 |
High: | $50.32 |
Low: | $50.31 |
Volume: | 817,991 |
Last Trade Date Time: | 02/12/2020 04:39:43 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $50.315 | $50.32 | $50.32 | $50.31 | 817,991 | 02-12-2020 |
$ | $50.31 | $50.325 | $50.33 | $50.305 | 2,050,472 | 02-11-2020 |
$ | $50.31 | $50.31 | $50.31 | $50.29 | 1,083,396 | 02-10-2020 |
$ | $50.29 | $50.295 | $50.30 | $50.28 | 1,293,415 | 02-07-2020 |
$ | $50.28 | $50.28 | $50.29 | $50.28 | 2,628,419 | 02-06-2020 |
$ | $50.285 | $50.28 | $50.29 | $50.28 | 1,405,150 | 02-05-2020 |
$ | $50.28 | $50.28 | $50.29 | $50.28 | 1,002,275 | 02-04-2020 |
$ | $50.29 | $50.285 | $50.29 | $50.28 | 1,301,471 | 02-03-2020 |
$ | $50.38 | $50.38 | $50.39 | $50.37 | 928,588 | 01-31-2020 |
$ | $50.36 | $50.38 | $50.38 | $50.36 | 684,425 | 01-30-2020 |
$ | $50.36 | $50.36 | $50.37 | $50.35 | 865,785 | 01-29-2020 |
$ | $50.35 | $50.355 | $50.36 | $50.34 | 1,019,269 | 01-28-2020 |
$ | $50.335 | $50.34 | $50.35 | $50.33 | 960,143 | 01-27-2020 |
$ | $50.33 | $50.32 | $50.34 | $50.32 | 1,690,919 | 01-24-2020 |
$ | $50.33 | $50.33 | $50.34 | $50.32 | 1,585,315 | 01-23-2020 |
$ | $50.32 | $50.33 | $50.33 | $50.31 | 877,096 | 01-22-2020 |
$ | $50.32 | $50.32 | $50.32 | $50.31 | 1,061,306 | 01-21-2020 |
$ | $50.30 | $50.31 | $50.31 | $50.29 | 1,100,964 | 01-20-2020 |
$ | $50.30 | $50.31 | $50.31 | $50.29 | 1,096,925 | 01-17-2020 |
$ | $50.31 | $50.29 | $50.31 | $50.29 | 1,665,613 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
BlackRock Short Maturity Bond ETF Company Name:
NEAR Stock Symbol:
NYSE Market:
2024-04-26 07:46:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
As the cryptocurrency market experiences a correction, a prominent analyst has identified a meme coin running on Solana (CRYPTO: SOL) that is showi...
2024-03-25 15:00:31 ET Investors continue to hone in on a number of high-growth pockets of the market in search of the potential for outsized growth. In more speculative corners of the market, such as the cryptocurrency sector, we're seeing massive gains to start the week. As of 12:30 p...