Live Ventures Inc NASDAQ:LIVE Historical Prices

Below are the 1207 trading days of historical prices for LIVE.

# Exchange Symbol Date Open High Low Close
1207 NASDAQ LIVE Wed, Mar 6, 2024 27.44 27.60 26.10 26.13
1206 NASDAQ LIVE Tue, Mar 5, 2024 27.98 28.05 27.00 27.37
1205 NASDAQ LIVE Mon, Mar 4, 2024 27.50 28.38 27.50 27.96
1204 NASDAQ LIVE Fri, Mar 1, 2024 26.25 27.98 26.25 27.80
1203 NASDAQ LIVE Thu, Feb 29, 2024 25.69 27.25 25.50 26.42
1202 NASDAQ LIVE Wed, Feb 28, 2024 24.70 25.50 24.70 25.50
1201 NASDAQ LIVE Tue, Feb 27, 2024 24.58 25.00 24.57 25.00
1200 NASDAQ LIVE Mon, Feb 26, 2024 24.70 25.00 23.81 24.64
1199 NASDAQ LIVE Fri, Feb 23, 2024 24.98 25.00 24.80 24.99
1198 NASDAQ LIVE Thu, Feb 22, 2024 24.21 25.05 24.10 24.44
1197 NASDAQ LIVE Wed, Feb 21, 2024 24.17 24.20 24.17 24.20
1196 NASDAQ LIVE Tue, Feb 20, 2024 24.35 24.36 24.35 24.36
1195 NASDAQ LIVE Fri, Feb 16, 2024 24.33 24.88 24.33 24.88
1194 NASDAQ LIVE Thu, Feb 15, 2024 24.95 25.00 24.95 24.97
1193 NASDAQ LIVE Wed, Feb 14, 2024 24.85 25.18 24.65 25.00
1192 NASDAQ LIVE Tue, Feb 13, 2024 25.00 25.50 24.84 24.84
1191 NASDAQ LIVE Mon, Feb 12, 2024 24.40 25.66 24.40 25.64
1190 NASDAQ LIVE Fri, Feb 9, 2024 24.87 25.54 24.85 24.85
1189 NASDAQ LIVE Thu, Feb 8, 2024 25.00 25.00 24.10 24.10
1188 NASDAQ LIVE Wed, Feb 7, 2024 24.30 25.10 24.29 24.92
1187 NASDAQ LIVE Tue, Feb 6, 2024 25.50 25.50 24.96 25.00
1186 NASDAQ LIVE Mon, Feb 5, 2024 23.65 25.32 23.65 25.32
1185 NASDAQ LIVE Fri, Feb 2, 2024 24.15 24.15 23.00 23.93
1184 NASDAQ LIVE Thu, Feb 1, 2024 24.07 24.90 24.02 24.04
1183 NASDAQ LIVE Wed, Jan 31, 2024 25.74 25.74 25.06 25.06
1182 NASDAQ LIVE Tue, Jan 30, 2024 24.36 24.36 24.18 24.18
1181 NASDAQ LIVE Mon, Jan 29, 2024 25.00 25.20 25.00 25.02
1180 NASDAQ LIVE Fri, Jan 26, 2024 26.10 26.97 25.46 25.97
1179 NASDAQ LIVE Thu, Jan 25, 2024 26.14 26.55 25.77 26.05
1178 NASDAQ LIVE Wed, Jan 24, 2024 26.63 26.63 25.85 26.15
1177 NASDAQ LIVE Tue, Jan 23, 2024 26.45 26.45 26.00 26.31
1176 NASDAQ LIVE Mon, Jan 22, 2024 26.70 27.00 26.42 26.48
1175 NASDAQ LIVE Thu, Jan 18, 2024 26.50 27.05 26.50 27.05
1174 NASDAQ LIVE Wed, Jan 17, 2024 26.63 27.03 26.60 26.79
1173 NASDAQ LIVE Tue, Jan 16, 2024 27.32 27.39 27.04 27.20
1172 NASDAQ LIVE Fri, Jan 12, 2024 27.52 27.52 27.21 27.48
1171 NASDAQ LIVE Thu, Jan 11, 2024 27.20 27.51 27.05 27.48
1170 NASDAQ LIVE Wed, Jan 10, 2024 25.64 27.45 25.64 27.45
1169 NASDAQ LIVE Tue, Jan 9, 2024 26.01 26.90 26.01 26.60
1168 NASDAQ LIVE Mon, Jan 8, 2024 25.40 26.38 25.40 26.38
1167 NASDAQ LIVE Fri, Jan 5, 2024 25.74 26.00 25.74 26.00
1166 NASDAQ LIVE Thu, Jan 4, 2024 26.20 26.20 26.00 26.00
1165 NASDAQ LIVE Wed, Jan 3, 2024 26.00 26.18 25.27 25.70
1164 NASDAQ LIVE Tue, Jan 2, 2024 24.79 26.18 24.79 26.18
1163 NASDAQ LIVE Fri, Dec 29, 2023 25.00 25.50 25.00 25.40
1162 NASDAQ LIVE Thu, Dec 28, 2023 24.75 24.75 24.75 24.75
1161 NASDAQ LIVE Wed, Dec 27, 2023 24.99 25.48 24.99 25.48
1160 NASDAQ LIVE Tue, Dec 26, 2023 25.34 25.91 24.87 25.00
1159 NASDAQ LIVE Fri, Dec 22, 2023 25.25 25.92 25.21 25.92
1158 NASDAQ LIVE Thu, Dec 21, 2023 26.17 26.20 25.12 26.20
1157 NASDAQ LIVE Wed, Dec 20, 2023 25.50 27.00 25.50 26.17
1156 NASDAQ LIVE Tue, Dec 19, 2023 24.77 25.40 24.77 25.32
1155 NASDAQ LIVE Mon, Dec 18, 2023 25.38 26.20 25.30 25.35
1154 NASDAQ LIVE Fri, Dec 15, 2023 25.30 25.49 25.16 25.22
1153 NASDAQ LIVE Thu, Dec 14, 2023 25.02 26.12 25.02 25.02
1152 NASDAQ LIVE Wed, Dec 13, 2023 22.70 27.00 22.70 25.65
1151 NASDAQ LIVE Tue, Dec 12, 2023 23.22 23.55 22.61 22.61
1150 NASDAQ LIVE Mon, Dec 11, 2023 23.85 23.85 22.63 22.75
1149 NASDAQ LIVE Fri, Dec 8, 2023 24.50 24.65 23.70 23.70
1148 NASDAQ LIVE Thu, Dec 7, 2023 25.85 25.85 24.42 24.71
1147 NASDAQ LIVE Wed, Dec 6, 2023 25.41 25.41 25.41 25.41
1146 NASDAQ LIVE Tue, Dec 5, 2023 26.13 26.14 25.41 25.41
1145 NASDAQ LIVE Mon, Dec 4, 2023 26.49 26.70 25.02 26.30
1144 NASDAQ LIVE Fri, Dec 1, 2023 26.00 26.07 26.00 26.07
1143 NASDAQ LIVE Thu, Nov 30, 2023 25.73 26.10 24.88 24.88
1142 NASDAQ LIVE Wed, Nov 29, 2023 25.33 25.77 25.33 25.62
1141 NASDAQ LIVE Tue, Nov 28, 2023 25.92 25.92 25.92 25.92
1140 NASDAQ LIVE Mon, Nov 27, 2023 26.10 26.30 25.21 25.21
1139 NASDAQ LIVE Fri, Nov 24, 2023 26.47 26.75 26.20 26.45
1138 NASDAQ LIVE Tue, Nov 21, 2023 26.81 27.18 25.80 26.60
1137 NASDAQ LIVE Mon, Nov 20, 2023 27.26 27.26 26.59 27.09
1136 NASDAQ LIVE Fri, Nov 17, 2023 26.48 26.94 26.48 26.94
1135 NASDAQ LIVE Thu, Nov 16, 2023 27.63 27.63 26.70 26.70
1134 NASDAQ LIVE Wed, Nov 15, 2023 26.93 26.93 26.93 26.93
1133 NASDAQ LIVE Tue, Nov 14, 2023 27.10 27.90 27.02 27.48
1132 NASDAQ LIVE Mon, Nov 13, 2023 27.75 27.75 27.38 27.38
1131 NASDAQ LIVE Fri, Nov 10, 2023 26.93 27.23 26.46 27.23
1130 NASDAQ LIVE Thu, Nov 9, 2023 25.62 27.38 25.62 27.38
1129 NASDAQ LIVE Wed, Nov 8, 2023 25.82 25.82 25.82 25.82
1128 NASDAQ LIVE Tue, Nov 7, 2023 26.94 26.95 25.54 25.75
1127 NASDAQ LIVE Mon, Nov 6, 2023 27.33 27.33 26.50 26.95
1126 NASDAQ LIVE Fri, Nov 3, 2023 27.25 27.30 26.80 26.86
1125 NASDAQ LIVE Thu, Nov 2, 2023 27.35 27.35 27.20 27.20
1124 NASDAQ LIVE Wed, Nov 1, 2023 27.40 27.69 27.20 27.20
1123 NASDAQ LIVE Tue, Oct 31, 2023 27.50 27.80 27.39 27.69
1122 NASDAQ LIVE Mon, Oct 30, 2023 27.89 27.96 27.66 27.66
1121 NASDAQ LIVE Fri, Oct 27, 2023 27.85 28.09 27.63 27.78
1120 NASDAQ LIVE Thu, Oct 26, 2023 27.38 28.12 27.35 27.76
1119 NASDAQ LIVE Wed, Oct 25, 2023 27.93 28.63 27.17 27.17
1118 NASDAQ LIVE Tue, Oct 24, 2023 28.13 28.63 28.00 28.00
1117 NASDAQ LIVE Mon, Oct 23, 2023 28.10 28.25 28.00 28.05
1116 NASDAQ LIVE Fri, Oct 20, 2023 28.37 28.37 28.00 28.20
1115 NASDAQ LIVE Thu, Oct 19, 2023 28.00 28.40 27.83 28.18
1114 NASDAQ LIVE Wed, Oct 18, 2023 27.70 28.18 27.70 28.00
1113 NASDAQ LIVE Tue, Oct 17, 2023 27.90 28.37 27.65 28.18
1112 NASDAQ LIVE Mon, Oct 16, 2023 26.14 27.95 26.14 27.95
1111 NASDAQ LIVE Fri, Oct 13, 2023 25.94 26.14 25.88 26.14
1110 NASDAQ LIVE Thu, Oct 12, 2023 25.90 26.20 25.56 25.78
1109 NASDAQ LIVE Wed, Oct 11, 2023 26.29 26.30 25.90 25.90
1108 NASDAQ LIVE Tue, Oct 10, 2023 26.44 26.44 25.56 26.30
1107 NASDAQ LIVE Mon, Oct 9, 2023 27.00 27.40 26.46 27.09
1106 NASDAQ LIVE Fri, Oct 6, 2023 27.36 27.36 26.53 26.85
1105 NASDAQ LIVE Thu, Oct 5, 2023 28.25 28.25 27.02 27.02
1104 NASDAQ LIVE Wed, Oct 4, 2023 28.40 28.70 28.05 28.25
1103 NASDAQ LIVE Tue, Oct 3, 2023 28.40 28.40 27.89 28.20
1102 NASDAQ LIVE Mon, Oct 2, 2023 28.07 28.35 28.07 28.15
1101 NASDAQ LIVE Fri, Sep 29, 2023 28.34 28.60 28.20 28.29
1100 NASDAQ LIVE Thu, Sep 28, 2023 26.76 28.34 26.67 28.34
1099 NASDAQ LIVE Wed, Sep 27, 2023 27.40 27.40 26.62 26.90
1098 NASDAQ LIVE Tue, Sep 26, 2023 27.20 28.00 26.73 27.25
1097 NASDAQ LIVE Mon, Sep 25, 2023 27.40 27.63 27.10 27.25
1096 NASDAQ LIVE Fri, Sep 22, 2023 27.41 27.41 27.20 27.40
1095 NASDAQ LIVE Thu, Sep 21, 2023 26.70 27.92 26.70 27.35
1094 NASDAQ LIVE Wed, Sep 20, 2023 25.37 26.90 25.37 26.72
1093 NASDAQ LIVE Tue, Sep 19, 2023 25.95 25.95 25.41 25.60
1092 NASDAQ LIVE Mon, Sep 18, 2023 26.30 26.30 25.72 25.94
1091 NASDAQ LIVE Fri, Sep 15, 2023 26.84 27.31 26.34 26.62
1090 NASDAQ LIVE Thu, Sep 14, 2023 27.31 28.00 26.11 26.55
1089 NASDAQ LIVE Wed, Sep 13, 2023 27.87 28.01 27.25 27.25
1088 NASDAQ LIVE Tue, Sep 12, 2023 0.00 0.00 0.00 27.65
1087 NASDAQ LIVE Mon, Sep 11, 2023 27.65 27.65 27.65 27.65
1086 NASDAQ LIVE Fri, Sep 8, 2023 28.45 28.45 28.10 28.10
1085 NASDAQ LIVE Thu, Sep 7, 2023 27.29 28.00 27.29 28.00
1084 NASDAQ LIVE Wed, Sep 6, 2023 28.34 28.34 27.52 27.52
1083 NASDAQ LIVE Tue, Sep 5, 2023 29.00 29.49 27.61 28.00
1082 NASDAQ LIVE Fri, Sep 1, 2023 27.35 29.21 27.14 28.95
1081 NASDAQ LIVE Thu, Aug 31, 2023 27.15 27.66 27.05 27.20
1080 NASDAQ LIVE Wed, Aug 30, 2023 27.41 27.93 27.11 27.22
1079 NASDAQ LIVE Tue, Aug 29, 2023 28.87 28.88 27.50 27.55
1078 NASDAQ LIVE Mon, Aug 28, 2023 28.93 29.08 28.83 28.87
1077 NASDAQ LIVE Fri, Aug 25, 2023 27.26 29.40 27.26 28.60
1076 NASDAQ LIVE Thu, Aug 24, 2023 27.25 27.25 27.25 27.25
1075 NASDAQ LIVE Wed, Aug 23, 2023 29.89 29.89 27.36 27.65
1074 NASDAQ LIVE Tue, Aug 22, 2023 28.61 29.50 27.61 29.00
1073 NASDAQ LIVE Mon, Aug 21, 2023 29.90 29.90 28.51 28.51
1072 NASDAQ LIVE Fri, Aug 18, 2023 29.42 29.48 28.73 29.25
1071 NASDAQ LIVE Thu, Aug 17, 2023 29.00 29.43 28.78 29.43
1070 NASDAQ LIVE Wed, Aug 16, 2023 27.17 29.60 27.17 29.20
1069 NASDAQ LIVE Tue, Aug 15, 2023 26.89 27.81 26.89 27.30
1068 NASDAQ LIVE Mon, Aug 14, 2023 26.52 26.75 26.52 26.75
1067 NASDAQ LIVE Fri, Aug 11, 2023 26.55 26.67 26.50 26.57
1066 NASDAQ LIVE Thu, Aug 10, 2023 26.50 26.50 26.50 26.50
1065 NASDAQ LIVE Wed, Aug 9, 2023 26.50 27.79 26.30 27.79
1064 NASDAQ LIVE Tue, Aug 8, 2023 26.38 27.45 26.38 26.50
1063 NASDAQ LIVE Mon, Aug 7, 2023 26.38 26.73 26.01 26.38
1062 NASDAQ LIVE Fri, Aug 4, 2023 28.21 28.21 26.01 26.38
1061 NASDAQ LIVE Thu, Aug 3, 2023 28.00 28.20 27.70 28.20
1060 NASDAQ LIVE Wed, Aug 2, 2023 26.74 28.50 26.74 28.10
1059 NASDAQ LIVE Tue, Aug 1, 2023 26.64 27.48 26.58 26.72
1058 NASDAQ LIVE Mon, Jul 31, 2023 26.31 26.60 26.30 26.60
1057 NASDAQ LIVE Fri, Jul 28, 2023 27.00 27.09 26.69 26.79
1056 NASDAQ LIVE Thu, Jul 27, 2023 28.20 28.87 26.30 26.30
1055 NASDAQ LIVE Wed, Jul 26, 2023 26.90 28.88 26.86 28.05
1054 NASDAQ LIVE Tue, Jul 25, 2023 26.11 28.20 26.11 27.53
1053 NASDAQ LIVE Mon, Jul 24, 2023 25.97 27.49 25.60 26.24
1052 NASDAQ LIVE Fri, Jul 21, 2023 26.09 26.14 25.64 25.82
1051 NASDAQ LIVE Thu, Jul 20, 2023 26.20 26.54 25.90 26.14
1050 NASDAQ LIVE Wed, Jul 19, 2023 28.90 28.90 26.11 26.90
1049 NASDAQ LIVE Tue, Jul 18, 2023 26.99 28.32 26.99 28.12
1048 NASDAQ LIVE Mon, Jul 17, 2023 26.03 26.70 26.00 26.62
1047 NASDAQ LIVE Fri, Jul 14, 2023 25.24 26.50 25.00 26.20
1046 NASDAQ LIVE Thu, Jul 13, 2023 25.50 25.97 25.32 25.36
1045 NASDAQ LIVE Wed, Jul 12, 2023 26.37 26.40 26.00 26.00
1044 NASDAQ LIVE Tue, Jul 11, 2023 25.34 26.80 25.00 26.80
1043 NASDAQ LIVE Mon, Jul 10, 2023 25.71 26.85 25.17 25.17
1042 NASDAQ LIVE Fri, Jul 7, 2023 27.13 27.13 25.83 25.83
1041 NASDAQ LIVE Thu, Jul 6, 2023 26.98 27.03 26.55 26.55
1040 NASDAQ LIVE Wed, Jul 5, 2023 26.10 27.00 25.99 27.00
1039 NASDAQ LIVE Mon, Jul 3, 2023 26.22 26.50 25.66 26.22
1038 NASDAQ LIVE Fri, Jun 30, 2023 26.90 27.59 26.21 26.21
1037 NASDAQ LIVE Thu, Jun 29, 2023 25.70 27.36 25.70 27.10
1036 NASDAQ LIVE Wed, Jun 28, 2023 25.59 26.00 25.34 25.85
1035 NASDAQ LIVE Tue, Jun 27, 2023 25.94 27.19 25.57 26.00
1034 NASDAQ LIVE Mon, Jun 26, 2023 26.00 26.08 25.90 25.99
1033 NASDAQ LIVE Fri, Jun 23, 2023 26.20 26.20 26.00 26.00
1032 NASDAQ LIVE Thu, Jun 22, 2023 26.50 26.87 26.02 26.02
1031 NASDAQ LIVE Wed, Jun 21, 2023 27.00 27.08 26.48 26.48
1030 NASDAQ LIVE Tue, Jun 20, 2023 26.70 28.00 26.21 26.48
1029 NASDAQ LIVE Fri, Jun 16, 2023 25.19 27.42 25.01 26.35
1028 NASDAQ LIVE Thu, Jun 15, 2023 25.66 25.75 25.19 25.19
1027 NASDAQ LIVE Wed, Jun 14, 2023 25.02 25.09 24.82 25.09
1026 NASDAQ LIVE Tue, Jun 13, 2023 24.95 25.14 24.83 25.14
1025 NASDAQ LIVE Mon, Jun 12, 2023 24.90 25.49 24.90 25.40
1024 NASDAQ LIVE Fri, Jun 9, 2023 24.66 25.30 24.66 25.00
1023 NASDAQ LIVE Thu, Jun 8, 2023 24.80 25.60 24.63 25.06
1022 NASDAQ LIVE Wed, Jun 7, 2023 26.36 26.36 25.30 25.30
1021 NASDAQ LIVE Tue, Jun 6, 2023 25.00 25.76 24.02 25.34
1020 NASDAQ LIVE Mon, Jun 5, 2023 24.90 25.54 23.99 23.99
1019 NASDAQ LIVE Fri, Jun 2, 2023 24.40 25.00 24.38 25.00
1018 NASDAQ LIVE Thu, Jun 1, 2023 24.38 24.80 24.30 24.77
1017 NASDAQ LIVE Wed, May 31, 2023 24.98 26.20 24.98 25.00
1016 NASDAQ LIVE Tue, May 30, 2023 25.14 25.14 25.14 25.14
1015 NASDAQ LIVE Fri, May 26, 2023 25.78 25.78 24.75 25.04
1014 NASDAQ LIVE Thu, May 25, 2023 25.30 26.50 25.30 26.50
1013 NASDAQ LIVE Wed, May 24, 2023 26.33 26.80 25.70 26.80
1012 NASDAQ LIVE Tue, May 23, 2023 27.20 27.20 26.34 26.50
1011 NASDAQ LIVE Mon, May 22, 2023 26.78 26.78 26.78 26.78
1010 NASDAQ LIVE Thu, May 18, 2023 29.00 29.00 26.33 26.33
1009 NASDAQ LIVE Wed, May 17, 2023 27.05 27.30 27.00 27.00
1008 NASDAQ LIVE Tue, May 16, 2023 27.50 28.00 27.50 27.52
1007 NASDAQ LIVE Mon, May 15, 2023 27.49 27.50 25.45 27.50
1006 NASDAQ LIVE Thu, May 11, 2023 28.51 29.70 27.50 27.50
1005 NASDAQ LIVE Wed, May 10, 2023 29.88 31.00 29.18 29.70
1004 NASDAQ LIVE Tue, May 9, 2023 31.00 31.35 31.00 31.35
1003 NASDAQ LIVE Mon, May 8, 2023 30.07 31.62 28.80 30.00
1002 NASDAQ LIVE Fri, May 5, 2023 31.09 31.09 30.85 30.85
1001 NASDAQ LIVE Thu, May 4, 2023 30.96 30.96 30.40 30.55
1000 NASDAQ LIVE Wed, May 3, 2023 31.00 31.00 30.50 30.50
999 NASDAQ LIVE Tue, May 2, 2023 31.04 31.04 31.04 31.04
998 NASDAQ LIVE Fri, Apr 28, 2023 31.05 31.49 31.05 31.49
997 NASDAQ LIVE Thu, Apr 27, 2023 31.98 31.98 31.50 31.50
996 NASDAQ LIVE Wed, Apr 26, 2023 32.00 32.16 31.12 31.12
995 NASDAQ LIVE Tue, Apr 25, 2023 33.22 33.22 33.22 33.22
994 NASDAQ LIVE Mon, Apr 24, 2023 32.38 32.40 31.53 32.40
993 NASDAQ LIVE Fri, Apr 21, 2023 31.31 31.80 31.22 31.80
992 NASDAQ LIVE Thu, Apr 20, 2023 30.51 30.51 30.51 30.51
991 NASDAQ LIVE Wed, Apr 19, 2023 30.00 30.00 30.00 30.00
990 NASDAQ LIVE Tue, Apr 18, 2023 30.51 31.64 30.51 31.64
989 NASDAQ LIVE Mon, Apr 17, 2023 31.53 32.22 31.53 32.22
988 NASDAQ LIVE Thu, Apr 13, 2023 31.98 31.98 31.98 31.98
987 NASDAQ LIVE Wed, Apr 12, 2023 31.33 31.33 31.31 31.31
986 NASDAQ LIVE Tue, Apr 11, 2023 31.33 31.33 31.33 31.33
985 NASDAQ LIVE Mon, Apr 10, 2023 32.16 32.31 31.75 31.75
984 NASDAQ LIVE Thu, Apr 6, 2023 31.31 32.49 31.31 32.45
983 NASDAQ LIVE Wed, Apr 5, 2023 31.50 32.00 30.50 31.09
982 NASDAQ LIVE Tue, Apr 4, 2023 32.03 32.03 32.03 32.03
981 NASDAQ LIVE Mon, Apr 3, 2023 30.81 33.01 30.81 33.01
980 NASDAQ LIVE Fri, Mar 31, 2023 33.28 33.28 30.45 30.72
979 NASDAQ LIVE Thu, Mar 30, 2023 30.00 33.24 30.00 33.24
978 NASDAQ LIVE Wed, Mar 29, 2023 31.42 31.52 31.42 31.50
977 NASDAQ LIVE Tue, Mar 28, 2023 31.93 31.93 31.93 31.93
976 NASDAQ LIVE Mon, Mar 27, 2023 31.65 31.65 31.65 31.65
975 NASDAQ LIVE Fri, Mar 24, 2023 32.61 32.61 32.16 32.20
974 NASDAQ LIVE Thu, Mar 23, 2023 33.44 33.44 33.44 33.44
973 NASDAQ LIVE Wed, Mar 22, 2023 34.33 34.33 34.33 34.33
972 NASDAQ LIVE Tue, Mar 21, 2023 33.45 35.00 32.58 35.00
971 NASDAQ LIVE Mon, Mar 20, 2023 34.61 34.93 32.43 34.93
970 NASDAQ LIVE Fri, Mar 17, 2023 35.10 36.09 34.27 34.78
969 NASDAQ LIVE Thu, Mar 16, 2023 35.14 35.14 35.14 35.14
968 NASDAQ LIVE Wed, Mar 15, 2023 34.16 34.50 34.16 34.50
967 NASDAQ LIVE Tue, Mar 14, 2023 34.17 36.00 34.16 34.16
966 NASDAQ LIVE Mon, Mar 13, 2023 37.76 37.76 32.16 33.18
965 NASDAQ LIVE Fri, Mar 10, 2023 35.16 37.52 35.16 36.50
964 NASDAQ LIVE Thu, Mar 9, 2023 34.37 36.30 33.77 36.19
963 NASDAQ LIVE Wed, Mar 8, 2023 32.85 33.15 31.20 33.15
962 NASDAQ LIVE Tue, Mar 7, 2023 31.95 31.95 31.95 31.95
961 NASDAQ LIVE Mon, Mar 6, 2023 28.02 32.27 28.02 31.70
960 NASDAQ LIVE Fri, Mar 3, 2023 28.34 29.01 28.00 28.20
959 NASDAQ LIVE Thu, Mar 2, 2023 29.65 29.73 27.45 27.63
958 NASDAQ LIVE Wed, Mar 1, 2023 32.83 33.00 29.15 29.71
957 NASDAQ LIVE Tue, Feb 28, 2023 34.42 34.45 32.45 32.45
956 NASDAQ LIVE Mon, Feb 27, 2023 7.79 7.90 7.62 7.75
955 NASDAQ LIVE Fri, Feb 24, 2023 7.57 7.78 7.41 7.70
954 NASDAQ LIVE Thu, Feb 23, 2023 7.97 8.10 7.71 7.72
953 NASDAQ LIVE Wed, Feb 22, 2023 7.90 8.00 7.78 7.95
952 NASDAQ LIVE Tue, Feb 21, 2023 8.29 8.29 7.81 7.91
951 NASDAQ LIVE Fri, Feb 17, 2023 8.20 8.42 8.16 8.36
950 NASDAQ LIVE Thu, Feb 16, 2023 8.28 8.28 8.05 8.24
949 NASDAQ LIVE Wed, Feb 15, 2023 8.25 8.51 8.17 8.32
948 NASDAQ LIVE Tue, Feb 14, 2023 8.05 8.43 7.75 8.27
947 NASDAQ LIVE Mon, Feb 13, 2023 8.30 8.58 8.18 8.44
946 NASDAQ LIVE Fri, Feb 10, 2023 8.25 8.39 8.20 8.35
945 NASDAQ LIVE Thu, Feb 9, 2023 8.48 8.58 8.25 8.27
944 NASDAQ LIVE Wed, Feb 8, 2023 8.28 8.42 8.11 8.39
943 NASDAQ LIVE Tue, Feb 7, 2023 8.65 8.65 8.25 8.30
942 NASDAQ LIVE Mon, Feb 6, 2023 8.50 8.64 8.32 8.62
941 NASDAQ LIVE Fri, Feb 3, 2023 8.36 8.57 8.26 8.50
940 NASDAQ LIVE Thu, Feb 2, 2023 8.45 8.54 8.32 8.38
939 NASDAQ LIVE Wed, Feb 1, 2023 8.06 8.39 8.01 8.38
938 NASDAQ LIVE Tue, Jan 31, 2023 7.80 8.02 7.78 8.00
937 NASDAQ LIVE Mon, Jan 30, 2023 7.79 7.90 7.77 7.79
936 NASDAQ LIVE Fri, Jan 27, 2023 7.77 7.91 7.76 7.84
935 NASDAQ LIVE Thu, Jan 26, 2023 7.65 7.85 7.61 7.75
934 NASDAQ LIVE Wed, Jan 25, 2023 7.65 7.68 7.54 7.65
933 NASDAQ LIVE Tue, Jan 24, 2023 7.56 7.70 7.50 7.68
932 NASDAQ LIVE Mon, Jan 23, 2023 7.66 7.74 7.45 7.56
931 NASDAQ LIVE Fri, Jan 20, 2023 7.60 7.70 7.55 7.60
930 NASDAQ LIVE Thu, Jan 19, 2023 7.66 7.68 7.54 7.62
929 NASDAQ LIVE Wed, Jan 18, 2023 7.53 7.72 7.53 7.67
928 NASDAQ LIVE Tue, Jan 17, 2023 7.80 7.86 7.59 7.61
927 NASDAQ LIVE Fri, Jan 13, 2023 7.80 7.96 7.76 7.91
926 NASDAQ LIVE Thu, Jan 12, 2023 7.81 7.91 7.77 7.82
925 NASDAQ LIVE Wed, Jan 11, 2023 7.69 7.86 7.64 7.79
924 NASDAQ LIVE Tue, Jan 10, 2023 7.58 7.73 7.51 7.69
923 NASDAQ LIVE Mon, Jan 9, 2023 7.62 7.78 7.50 7.62
922 NASDAQ LIVE Fri, Jan 6, 2023 7.56 7.66 7.42 7.60
921 NASDAQ LIVE Thu, Jan 5, 2023 7.82 7.83 7.62 7.62
920 NASDAQ LIVE Wed, Jan 4, 2023 7.92 7.95 7.70 7.84
919 NASDAQ LIVE Tue, Jan 3, 2023 7.63 8.11 7.62 7.90
918 NASDAQ LIVE Fri, Dec 30, 2022 7.85 7.86 7.52 7.62
917 NASDAQ LIVE Thu, Dec 29, 2022 7.69 7.95 7.67 7.87
916 NASDAQ LIVE Wed, Dec 28, 2022 7.60 7.89 7.60 7.70
915 NASDAQ LIVE Tue, Dec 27, 2022 7.85 8.08 7.56 7.60
914 NASDAQ LIVE Fri, Dec 23, 2022 7.50 7.85 7.41 7.85
913 NASDAQ LIVE Thu, Dec 22, 2022 7.54 7.54 7.30 7.37
912 NASDAQ LIVE Wed, Dec 21, 2022 7.62 7.63 7.40 7.54
911 NASDAQ LIVE Tue, Dec 20, 2022 7.39 7.61 7.34 7.59
910 NASDAQ LIVE Mon, Dec 19, 2022 7.47 7.49 7.30 7.41
909 NASDAQ LIVE Fri, Dec 16, 2022 7.29 7.47 7.29 7.34
908 NASDAQ LIVE Thu, Dec 15, 2022 7.45 7.66 7.40 7.42
907 NASDAQ LIVE Wed, Dec 14, 2022 7.10 7.50 7.02 7.49
906 NASDAQ LIVE Tue, Dec 13, 2022 7.47 7.47 7.09 7.09
905 NASDAQ LIVE Mon, Dec 12, 2022 7.45 7.58 7.34 7.39
904 NASDAQ LIVE Fri, Dec 9, 2022 7.55 7.67 7.50 7.59
903 NASDAQ LIVE Thu, Dec 8, 2022 7.56 7.65 7.49 7.60
902 NASDAQ LIVE Wed, Dec 7, 2022 7.53 7.61 7.47 7.48
901 NASDAQ LIVE Tue, Dec 6, 2022 7.50 7.67 7.45 7.53
900 NASDAQ LIVE Mon, Dec 5, 2022 7.60 7.73 7.48 7.52
899 NASDAQ LIVE Fri, Dec 2, 2022 7.32 7.61 7.08 7.59
898 NASDAQ LIVE Thu, Dec 1, 2022 7.11 7.52 7.11 7.45
897 NASDAQ LIVE Wed, Nov 30, 2022 7.06 7.24 6.99 7.08
896 NASDAQ LIVE Tue, Nov 29, 2022 7.14 7.22 7.05 7.08
895 NASDAQ LIVE Mon, Nov 28, 2022 7.10 7.32 7.00 7.13
894 NASDAQ LIVE Fri, Nov 25, 2022 7.47 7.53 7.03 7.12
893 NASDAQ LIVE Wed, Nov 23, 2022 7.60 7.64 7.25 7.55
892 NASDAQ LIVE Tue, Nov 22, 2022 7.54 7.65 7.52 7.60
891 NASDAQ LIVE Mon, Nov 21, 2022 7.22 7.57 7.22 7.50
890 NASDAQ LIVE Fri, Nov 18, 2022 7.25 7.47 7.25 7.42
889 NASDAQ LIVE Thu, Nov 17, 2022 7.08 7.35 7.08 7.27
888 NASDAQ LIVE Wed, Nov 16, 2022 7.32 7.39 7.16 7.24
887 NASDAQ LIVE Tue, Nov 15, 2022 7.65 7.78 7.48 7.50
886 NASDAQ LIVE Mon, Nov 14, 2022 7.38 7.72 7.33 7.67
885 NASDAQ LIVE Fri, Nov 11, 2022 7.55 7.56 7.35 7.43
884 NASDAQ LIVE Thu, Nov 10, 2022 7.45 7.57 7.44 7.49
883 NASDAQ LIVE Wed, Nov 9, 2022 7.70 7.71 7.22 7.34
882 NASDAQ LIVE Tue, Nov 8, 2022 7.68 7.81 7.61 7.70
881 NASDAQ LIVE Mon, Nov 7, 2022 7.62 7.79 7.46 7.67
880 NASDAQ LIVE Fri, Nov 4, 2022 7.60 7.60 7.43 7.51
879 NASDAQ LIVE Thu, Nov 3, 2022 7.49 7.66 7.32 7.49
878 NASDAQ LIVE Wed, Nov 2, 2022 6.91 8.00 6.89 7.53
877 NASDAQ LIVE Tue, Nov 1, 2022 6.72 7.02 6.72 6.85
876 NASDAQ LIVE Mon, Oct 31, 2022 6.65 6.92 6.57 6.64
875 NASDAQ LIVE Fri, Oct 28, 2022 6.72 6.85 6.56 6.79
874 NASDAQ LIVE Thu, Oct 27, 2022 6.68 6.77 6.42 6.69
873 NASDAQ LIVE Wed, Oct 26, 2022 5.82 6.66 5.82 6.48
872 NASDAQ LIVE Tue, Oct 25, 2022 5.60 5.93 5.60 5.84
871 NASDAQ LIVE Mon, Oct 24, 2022 5.70 5.79 5.57 5.57
870 NASDAQ LIVE Fri, Oct 21, 2022 5.88 6.03 5.68 5.78
869 NASDAQ LIVE Thu, Oct 20, 2022 6.15 6.35 5.83 5.91
868 NASDAQ LIVE Wed, Oct 19, 2022 6.11 6.35 6.11 6.21
867 NASDAQ LIVE Tue, Oct 18, 2022 6.18 6.40 6.18 6.23
866 NASDAQ LIVE Mon, Oct 17, 2022 6.05 6.25 6.05 6.13
865 NASDAQ LIVE Fri, Oct 14, 2022 6.30 6.36 6.00 6.02
864 NASDAQ LIVE Thu, Oct 13, 2022 6.08 6.33 6.04 6.30
863 NASDAQ LIVE Wed, Oct 12, 2022 6.18 6.34 6.05 6.17
862 NASDAQ LIVE Tue, Oct 11, 2022 6.18 6.34 6.00 6.20
861 NASDAQ LIVE Mon, Oct 10, 2022 6.16 6.34 6.16 6.23
860 NASDAQ LIVE Fri, Oct 7, 2022 6.09 6.20 6.01 6.17
859 NASDAQ LIVE Thu, Oct 6, 2022 6.09 6.31 6.02 6.12
858 NASDAQ LIVE Wed, Oct 5, 2022 5.84 6.18 5.84 6.12
857 NASDAQ LIVE Tue, Oct 4, 2022 6.00 6.18 5.91 6.01
856 NASDAQ LIVE Mon, Oct 3, 2022 5.58 6.07 5.57 5.95
855 NASDAQ LIVE Fri, Sep 30, 2022 5.82 5.91 5.65 5.65
854 NASDAQ LIVE Thu, Sep 29, 2022 5.98 6.02 5.64 5.91
853 NASDAQ LIVE Wed, Sep 28, 2022 5.77 6.16 5.77 6.06
852 NASDAQ LIVE Tue, Sep 27, 2022 5.90 5.98 5.75 5.85
851 NASDAQ LIVE Mon, Sep 26, 2022 5.90 6.03 5.73 5.74
850 NASDAQ LIVE Fri, Sep 23, 2022 6.18 6.22 5.90 5.95
849 NASDAQ LIVE Thu, Sep 22, 2022 6.14 6.37 6.13 6.33
848 NASDAQ LIVE Wed, Sep 21, 2022 6.34 6.37 6.18 6.22
847 NASDAQ LIVE Tue, Sep 20, 2022 6.61 6.62 6.37 6.39
846 NASDAQ LIVE Mon, Sep 19, 2022 6.32 6.69 6.31 6.67
845 NASDAQ LIVE Fri, Sep 16, 2022 6.49 6.56 6.36 6.44
844 NASDAQ LIVE Thu, Sep 15, 2022 6.63 6.81 6.58 6.58
843 NASDAQ LIVE Wed, Sep 14, 2022 6.78 6.81 6.63 6.67
842 NASDAQ LIVE Tue, Sep 13, 2022 6.89 6.97 6.80 6.83
841 NASDAQ LIVE Mon, Sep 12, 2022 6.86 7.16 6.82 7.09
840 NASDAQ LIVE Fri, Sep 9, 2022 6.60 6.96 6.60 6.88
839 NASDAQ LIVE Thu, Sep 8, 2022 6.60 6.64 6.41 6.60
838 NASDAQ LIVE Wed, Sep 7, 2022 6.53 6.62 6.51 6.60
837 NASDAQ LIVE Tue, Sep 6, 2022 6.65 6.76 6.50 6.57
836 NASDAQ LIVE Fri, Sep 2, 2022 6.88 6.93 6.66 6.68
835 NASDAQ LIVE Thu, Sep 1, 2022 6.84 6.88 6.68 6.87
834 NASDAQ LIVE Wed, Aug 31, 2022 6.98 7.04 6.81 6.89
833 NASDAQ LIVE Tue, Aug 30, 2022 7.22 7.31 6.99 7.01
832 NASDAQ LIVE Mon, Aug 29, 2022 7.14 7.50 7.14 7.28
831 NASDAQ LIVE Fri, Aug 26, 2022 7.61 7.63 7.24 7.28
830 NASDAQ LIVE Thu, Aug 25, 2022 7.80 7.89 7.61 7.65
829 NASDAQ LIVE Wed, Aug 24, 2022 7.59 7.85 7.42 7.74
828 NASDAQ LIVE Tue, Aug 23, 2022 7.73 7.73 7.41 7.46
827 NASDAQ LIVE Mon, Aug 22, 2022 7.90 7.90 7.56 7.62
826 NASDAQ LIVE Fri, Aug 19, 2022 7.56 7.82 7.47 7.65
825 NASDAQ LIVE Thu, Aug 18, 2022 7.81 7.95 7.36 7.38
824 NASDAQ LIVE Wed, Aug 17, 2022 7.36 7.80 7.29 7.75
823 NASDAQ LIVE Tue, Aug 16, 2022 7.16 7.57 7.06 7.42
822 NASDAQ LIVE Mon, Aug 15, 2022 7.02 7.14 6.94 7.08
821 NASDAQ LIVE Fri, Aug 12, 2022 6.96 7.10 6.91 7.04
820 NASDAQ LIVE Thu, Aug 11, 2022 7.02 7.16 6.94 6.97
819 NASDAQ LIVE Wed, Aug 10, 2022 6.94 7.06 6.77 6.98
818 NASDAQ LIVE Tue, Aug 9, 2022 6.67 6.85 6.55 6.81
817 NASDAQ LIVE Mon, Aug 8, 2022 6.92 6.98 6.52 6.68
816 NASDAQ LIVE Fri, Aug 5, 2022 6.79 6.95 6.61 6.93
815 NASDAQ LIVE Thu, Aug 4, 2022 6.76 6.93 6.75 6.83
814 NASDAQ LIVE Wed, Aug 3, 2022 6.68 6.86 6.67 6.79
813 NASDAQ LIVE Tue, Aug 2, 2022 6.65 6.77 6.57 6.75
812 NASDAQ LIVE Mon, Aug 1, 2022 6.62 6.71 6.42 6.65
811 NASDAQ LIVE Fri, Jul 29, 2022 6.60 6.63 6.34 6.61
810 NASDAQ LIVE Thu, Jul 28, 2022 6.21 6.70 6.20 6.60
809 NASDAQ LIVE Wed, Jul 27, 2022 6.52 6.72 6.42 6.59
808 NASDAQ LIVE Tue, Jul 26, 2022 6.56 6.69 6.49 6.54
807 NASDAQ LIVE Mon, Jul 25, 2022 6.47 6.74 6.43 6.65
806 NASDAQ LIVE Fri, Jul 22, 2022 6.61 6.67 6.49 6.52
805 NASDAQ LIVE Thu, Jul 21, 2022 6.75 6.75 6.52 6.62
804 NASDAQ LIVE Wed, Jul 20, 2022 6.57 6.86 6.57 6.77
803 NASDAQ LIVE Tue, Jul 19, 2022 6.39 6.69 6.39 6.60
802 NASDAQ LIVE Mon, Jul 18, 2022 6.62 6.62 6.38 6.41
801 NASDAQ LIVE Fri, Jul 15, 2022 6.65 6.74 6.37 6.63
800 NASDAQ LIVE Thu, Jul 14, 2022 7.25 7.28 6.60 6.77
799 NASDAQ LIVE Wed, Jul 13, 2022 7.59 7.69 7.30 7.40
798 NASDAQ LIVE Tue, Jul 12, 2022 7.30 7.80 7.26 7.66
797 NASDAQ LIVE Mon, Jul 11, 2022 7.45 7.50 7.31 7.32
796 NASDAQ LIVE Fri, Jul 8, 2022 7.41 7.51 7.35 7.50
795 NASDAQ LIVE Thu, Jul 7, 2022 7.53 7.73 7.36 7.48
794 NASDAQ LIVE Wed, Jul 6, 2022 7.75 7.82 7.41 7.51
793 NASDAQ LIVE Tue, Jul 5, 2022 8.05 8.05 7.66 7.92
792 NASDAQ LIVE Fri, Jul 1, 2022 7.80 8.19 7.65 8.05
791 NASDAQ LIVE Thu, Jun 30, 2022 7.75 7.89 7.63 7.73
790 NASDAQ LIVE Wed, Jun 29, 2022 7.76 7.82 7.56 7.78
789 NASDAQ LIVE Tue, Jun 28, 2022 8.02 8.30 7.78 7.80
788 NASDAQ LIVE Mon, Jun 27, 2022 8.00 8.19 7.85 8.01
787 NASDAQ LIVE Fri, Jun 24, 2022 8.03 8.18 7.62 7.94
786 NASDAQ LIVE Thu, Jun 23, 2022 8.12 8.41 7.80 7.95
785 NASDAQ LIVE Wed, Jun 22, 2022 7.58 8.28 7.51 8.06
784 NASDAQ LIVE Tue, Jun 21, 2022 8.33 8.43 7.63 7.69
783 NASDAQ LIVE Fri, Jun 17, 2022 7.20 7.58 7.20 7.51
782 NASDAQ LIVE Thu, Jun 16, 2022 8.06 8.12 7.13 7.18
781 NASDAQ LIVE Wed, Jun 15, 2022 8.39 8.39 8.00 8.13
780 NASDAQ LIVE Tue, Jun 14, 2022 7.43 8.36 7.21 7.73
779 NASDAQ LIVE Mon, Jun 13, 2022 7.35 7.68 6.96 7.19
778 NASDAQ LIVE Fri, Jun 10, 2022 7.00 7.16 6.80 6.99
777 NASDAQ LIVE Thu, Jun 9, 2022 6.85 7.17 6.75 6.98
776 NASDAQ LIVE Wed, Jun 8, 2022 5.96 6.42 5.92 6.41
775 NASDAQ LIVE Tue, Jun 7, 2022 6.00 6.07 5.90 5.91
774 NASDAQ LIVE Mon, Jun 6, 2022 5.92 6.12 5.92 6.01
773 NASDAQ LIVE Fri, Jun 3, 2022 5.93 6.00 5.86 5.95
772 NASDAQ LIVE Thu, Jun 2, 2022 5.90 6.00 5.85 6.00
771 NASDAQ LIVE Wed, Jun 1, 2022 6.09 6.12 5.89 5.89
770 NASDAQ LIVE Tue, May 31, 2022 5.97 6.18 5.92 6.04
769 NASDAQ LIVE Fri, May 27, 2022 6.12 6.12 5.95 5.96
768 NASDAQ LIVE Thu, May 26, 2022 5.79 6.16 5.76 6.13
767 NASDAQ LIVE Wed, May 25, 2022 5.74 5.95 5.69 5.76
766 NASDAQ LIVE Tue, May 24, 2022 5.72 5.76 5.61 5.73
765 NASDAQ LIVE Mon, May 23, 2022 5.83 5.91 5.74 5.75
764 NASDAQ LIVE Fri, May 20, 2022 5.92 5.96 5.71 5.77
763 NASDAQ LIVE Thu, May 19, 2022 5.71 5.94 5.66 5.85
762 NASDAQ LIVE Wed, May 18, 2022 5.87 6.08 5.66 5.75
761 NASDAQ LIVE Tue, May 17, 2022 5.77 6.13 5.77 5.90
760 NASDAQ LIVE Mon, May 16, 2022 5.95 6.01 5.62 5.74
759 NASDAQ LIVE Fri, May 13, 2022 5.96 6.14 5.94 5.96
758 NASDAQ LIVE Thu, May 12, 2022 5.90 6.03 5.83 5.95
757 NASDAQ LIVE Wed, May 11, 2022 6.01 6.24 5.91 5.94
756 NASDAQ LIVE Tue, May 10, 2022 6.15 6.20 5.95 5.98
755 NASDAQ LIVE Mon, May 9, 2022 6.56 6.63 6.08 6.10
754 NASDAQ LIVE Fri, May 6, 2022 6.75 6.83 6.65 6.67
753 NASDAQ LIVE Thu, May 5, 2022 6.86 6.96 6.73 6.77
752 NASDAQ LIVE Wed, May 4, 2022 6.82 6.98 6.76 6.95
751 NASDAQ LIVE Tue, May 3, 2022 6.71 6.90 6.65 6.82
750 NASDAQ LIVE Mon, May 2, 2022 6.35 6.89 6.35 6.76
749 NASDAQ LIVE Fri, Apr 29, 2022 6.74 6.89 6.65 6.67
748 NASDAQ LIVE Thu, Apr 28, 2022 6.80 7.02 6.72 6.79
747 NASDAQ LIVE Wed, Apr 27, 2022 6.88 6.89 6.54 6.56
746 NASDAQ LIVE Tue, Apr 26, 2022 7.00 7.00 6.83 6.88
745 NASDAQ LIVE Mon, Apr 25, 2022 6.94 7.05 6.81 6.99
744 NASDAQ LIVE Fri, Apr 22, 2022 7.25 7.40 6.84 7.02
743 NASDAQ LIVE Thu, Apr 21, 2022 7.30 7.38 7.26 7.29
742 NASDAQ LIVE Wed, Apr 20, 2022 7.35 7.37 7.20 7.28
741 NASDAQ LIVE Tue, Apr 19, 2022 7.05 7.39 7.00 7.21
740 NASDAQ LIVE Mon, Apr 18, 2022 7.04 7.19 6.98 7.07
739 NASDAQ LIVE Thu, Apr 14, 2022 7.10 7.20 7.00 7.04
738 NASDAQ LIVE Wed, Apr 13, 2022 7.08 7.15 7.04 7.10
737 NASDAQ LIVE Tue, Apr 12, 2022 7.03 7.23 7.03 7.11
736 NASDAQ LIVE Mon, Apr 11, 2022 7.03 7.30 6.99 7.05
735 NASDAQ LIVE Fri, Apr 8, 2022 7.00 7.13 6.98 7.00
734 NASDAQ LIVE Thu, Apr 7, 2022 6.90 7.01 6.84 6.99
733 NASDAQ LIVE Wed, Apr 6, 2022 7.02 7.10 6.85 6.95
732 NASDAQ LIVE Tue, Apr 5, 2022 7.08 7.30 7.00 7.05
731 NASDAQ LIVE Mon, Apr 4, 2022 7.15 7.18 7.01 7.15
730 NASDAQ LIVE Fri, Apr 1, 2022 7.21 7.28 7.11 7.18
729 NASDAQ LIVE Thu, Mar 31, 2022 7.24 7.27 7.00 7.19
728 NASDAQ LIVE Wed, Mar 30, 2022 7.37 7.41 7.18 7.21
727 NASDAQ LIVE Tue, Mar 29, 2022 7.11 7.36 7.11 7.35
726 NASDAQ LIVE Mon, Mar 28, 2022 7.24 7.33 7.07 7.11
725 NASDAQ LIVE Fri, Mar 25, 2022 7.20 7.27 7.16 7.23
724 NASDAQ LIVE Thu, Mar 24, 2022 7.26 7.39 7.15 7.24
723 NASDAQ LIVE Wed, Mar 23, 2022 7.44 7.55 7.25 7.29
722 NASDAQ LIVE Tue, Mar 22, 2022 7.46 7.69 7.46 7.52
721 NASDAQ LIVE Mon, Mar 21, 2022 7.46 7.47 7.32 7.44
720 NASDAQ LIVE Fri, Mar 18, 2022 7.24 7.52 7.11 7.41
719 NASDAQ LIVE Thu, Mar 17, 2022 7.10 7.32 7.03 7.27
718 NASDAQ LIVE Wed, Mar 16, 2022 7.05 7.29 6.96 7.08
717 NASDAQ LIVE Tue, Mar 15, 2022 6.58 7.05 6.56 6.96
716 NASDAQ LIVE Mon, Mar 14, 2022 6.57 6.67 6.47 6.60
715 NASDAQ LIVE Fri, Mar 11, 2022 6.46 6.64 6.46 6.57
714 NASDAQ LIVE Thu, Mar 10, 2022 6.31 6.50 6.25 6.49
713 NASDAQ LIVE Wed, Mar 9, 2022 6.33 6.52 6.20 6.33
712 NASDAQ LIVE Tue, Mar 8, 2022 6.42 6.50 6.16 6.20
711 NASDAQ LIVE Mon, Mar 7, 2022 6.63 6.63 6.30 6.44
710 NASDAQ LIVE Fri, Mar 4, 2022 6.62 6.79 6.61 6.66
709 NASDAQ LIVE Thu, Mar 3, 2022 6.88 7.02 6.70 6.79
708 NASDAQ LIVE Wed, Mar 2, 2022 6.88 7.20 6.86 6.92
707 NASDAQ LIVE Tue, Mar 1, 2022 7.20 7.25 6.90 6.94
706 NASDAQ LIVE Mon, Feb 28, 2022 7.05 7.29 7.05 7.25
705 NASDAQ LIVE Fri, Feb 25, 2022 6.87 7.19 6.87 7.15
704 NASDAQ LIVE Thu, Feb 24, 2022 6.74 6.87 6.66 6.87
703 NASDAQ LIVE Wed, Feb 23, 2022 6.95 7.09 6.78 6.84
702 NASDAQ LIVE Tue, Feb 22, 2022 7.00 7.18 6.85 6.86
701 NASDAQ LIVE Fri, Feb 18, 2022 7.05 7.15 6.81 7.01
700 NASDAQ LIVE Thu, Feb 17, 2022 7.02 7.20 7.01 7.09
699 NASDAQ LIVE Wed, Feb 16, 2022 7.14 7.20 6.97 7.09
698 NASDAQ LIVE Tue, Feb 15, 2022 7.16 7.25 7.02 7.14
697 NASDAQ LIVE Mon, Feb 14, 2022 7.48 7.48 7.13 7.14
696 NASDAQ LIVE Fri, Feb 11, 2022 7.19 7.40 7.11 7.17
695 NASDAQ LIVE Thu, Feb 10, 2022 7.27 7.42 7.12 7.19
694 NASDAQ LIVE Wed, Feb 9, 2022 7.17 7.41 7.17 7.37
693 NASDAQ LIVE Tue, Feb 8, 2022 6.91 7.22 6.91 7.14
692 NASDAQ LIVE Mon, Feb 7, 2022 6.98 7.12 6.90 6.91
691 NASDAQ LIVE Fri, Feb 4, 2022 7.05 7.08 6.84 6.91
690 NASDAQ LIVE Thu, Feb 3, 2022 7.17 7.28 7.04 7.08
689 NASDAQ LIVE Wed, Feb 2, 2022 7.25 7.28 7.08 7.12
688 NASDAQ LIVE Tue, Feb 1, 2022 7.08 7.30 7.08 7.23
687 NASDAQ LIVE Mon, Jan 31, 2022 6.99 7.12 6.90 7.00
686 NASDAQ LIVE Fri, Jan 28, 2022 6.99 7.05 6.80 6.94
685 NASDAQ LIVE Thu, Jan 27, 2022 7.13 7.40 6.89 6.98
684 NASDAQ LIVE Wed, Jan 26, 2022 7.33 7.40 6.95 7.01
683 NASDAQ LIVE Tue, Jan 25, 2022 7.12 7.33 7.01 7.30
682 NASDAQ LIVE Mon, Jan 24, 2022 7.22 7.25 7.01 7.21
681 NASDAQ LIVE Fri, Jan 21, 2022 7.35 7.57 7.22 7.24
680 NASDAQ LIVE Thu, Jan 20, 2022 7.48 7.59 7.38 7.42
679 NASDAQ LIVE Wed, Jan 19, 2022 7.46 7.57 7.37 7.51
678 NASDAQ LIVE Tue, Jan 18, 2022 7.44 7.52 7.40 7.46
677 NASDAQ LIVE Fri, Jan 14, 2022 7.46 7.56 7.40 7.43
676 NASDAQ LIVE Thu, Jan 13, 2022 7.59 7.70 7.45 7.49
675 NASDAQ LIVE Wed, Jan 12, 2022 7.71 7.86 7.43 7.58
674 NASDAQ LIVE Tue, Jan 11, 2022 7.76 7.83 7.61 7.71
673 NASDAQ LIVE Mon, Jan 10, 2022 7.90 7.90 7.52 7.72
672 NASDAQ LIVE Fri, Jan 7, 2022 7.96 8.04 7.83 7.89
671 NASDAQ LIVE Thu, Jan 6, 2022 8.05 8.10 7.80 8.02
670 NASDAQ LIVE Wed, Jan 5, 2022 7.88 8.12 7.81 7.99
669 NASDAQ LIVE Tue, Jan 4, 2022 7.79 8.03 7.79 7.85
668 NASDAQ LIVE Mon, Jan 3, 2022 8.10 8.23 7.81 7.85
667 NASDAQ LIVE Fri, Dec 31, 2021 7.83 8.07 7.75 8.03
666 NASDAQ LIVE Thu, Dec 30, 2021 7.93 8.21 7.77 7.81
665 NASDAQ LIVE Wed, Dec 29, 2021 7.72 8.07 7.71 8.01
664 NASDAQ LIVE Tue, Dec 28, 2021 7.42 7.81 7.42 7.72
663 NASDAQ LIVE Mon, Dec 27, 2021 7.48 7.49 7.34 7.46
662 NASDAQ LIVE Thu, Dec 23, 2021 7.48 7.51 7.41 7.50
661 NASDAQ LIVE Wed, Dec 22, 2021 7.34 7.51 7.34 7.48
660 NASDAQ LIVE Tue, Dec 21, 2021 7.36 7.51 7.23 7.38
659 NASDAQ LIVE Mon, Dec 20, 2021 7.20 7.27 7.11 7.22
658 NASDAQ LIVE Fri, Dec 17, 2021 7.55 7.70 7.28 7.32
657 NASDAQ LIVE Thu, Dec 16, 2021 7.59 7.87 7.38 7.53
656 NASDAQ LIVE Wed, Dec 15, 2021 7.37 7.65 7.26 7.63
655 NASDAQ LIVE Tue, Dec 14, 2021 7.48 7.70 7.35 7.38
654 NASDAQ LIVE Mon, Dec 13, 2021 7.39 7.90 7.34 7.49
653 NASDAQ LIVE Fri, Dec 10, 2021 7.20 7.33 7.11 7.21
652 NASDAQ LIVE Thu, Dec 9, 2021 7.20 7.31 7.11 7.16
651 NASDAQ LIVE Wed, Dec 8, 2021 7.16 7.34 7.11 7.29
650 NASDAQ LIVE Tue, Dec 7, 2021 7.37 7.37 7.14 7.16
649 NASDAQ LIVE Mon, Dec 6, 2021 7.17 7.46 7.08 7.30
648 NASDAQ LIVE Fri, Dec 3, 2021 7.38 7.38 7.11 7.13
647 NASDAQ LIVE Thu, Dec 2, 2021 7.59 7.59 7.14 7.25
646 NASDAQ LIVE Wed, Dec 1, 2021 7.15 7.53 7.15 7.37
645 NASDAQ LIVE Tue, Nov 30, 2021 7.33 7.34 7.05 7.06
644 NASDAQ LIVE Mon, Nov 29, 2021 7.51 7.55 7.31 7.36
643 NASDAQ LIVE Fri, Nov 26, 2021 7.27 7.52 7.18 7.48
642 NASDAQ LIVE Wed, Nov 24, 2021 7.41 7.54 7.41 7.52
641 NASDAQ LIVE Tue, Nov 23, 2021 7.78 7.82 7.40 7.51
640 NASDAQ LIVE Mon, Nov 22, 2021 7.50 7.83 7.47 7.70
639 NASDAQ LIVE Fri, Nov 19, 2021 7.69 7.90 7.44 7.51
638 NASDAQ LIVE Thu, Nov 18, 2021 7.87 8.01 7.72 7.78
637 NASDAQ LIVE Wed, Nov 17, 2021 8.04 8.04 7.68 7.81
636 NASDAQ LIVE Tue, Nov 16, 2021 8.08 8.59 7.90 8.10
635 NASDAQ LIVE Mon, Nov 15, 2021 7.58 7.87 7.54 7.82
634 NASDAQ LIVE Fri, Nov 12, 2021 7.54 7.59 7.41 7.46
633 NASDAQ LIVE Thu, Nov 11, 2021 7.41 7.54 7.40 7.52
632 NASDAQ LIVE Wed, Nov 10, 2021 7.20 7.39 7.20 7.36
631 NASDAQ LIVE Tue, Nov 9, 2021 7.30 7.38 7.16 7.20
630 NASDAQ LIVE Mon, Nov 8, 2021 7.05 7.14 6.97 7.08
629 NASDAQ LIVE Fri, Nov 5, 2021 7.10 7.14 6.95 7.00
628 NASDAQ LIVE Thu, Nov 4, 2021 7.15 7.18 6.75 7.01
627 NASDAQ LIVE Wed, Nov 3, 2021 7.13 7.32 6.95 7.13
626 NASDAQ LIVE Tue, Nov 2, 2021 7.03 7.22 6.94 7.19
625 NASDAQ LIVE Mon, Nov 1, 2021 6.75 7.09 6.75 7.02
624 NASDAQ LIVE Fri, Oct 29, 2021 6.84 6.94 6.58 6.74
623 NASDAQ LIVE Thu, Oct 28, 2021 6.53 6.94 6.50 6.82
622 NASDAQ LIVE Wed, Oct 27, 2021 7.24 7.39 6.72 6.72
621 NASDAQ LIVE Tue, Oct 26, 2021 7.40 7.40 7.15 7.20
620 NASDAQ LIVE Mon, Oct 25, 2021 7.46 7.53 7.34 7.44
619 NASDAQ LIVE Fri, Oct 22, 2021 7.32 7.48 7.23 7.41
618 NASDAQ LIVE Thu, Oct 21, 2021 7.34 7.42 7.33 7.37
617 NASDAQ LIVE Wed, Oct 20, 2021 7.21 7.43 7.20 7.38
616 NASDAQ LIVE Tue, Oct 19, 2021 7.19 7.30 7.01 7.29
615 NASDAQ LIVE Mon, Oct 18, 2021 7.03 7.28 6.77 7.15
614 NASDAQ LIVE Fri, Oct 15, 2021 7.38 7.44 7.15 7.15
613 NASDAQ LIVE Thu, Oct 14, 2021 7.44 7.44 7.25 7.41
612 NASDAQ LIVE Wed, Oct 13, 2021 7.45 7.48 7.24 7.43
611 NASDAQ LIVE Tue, Oct 12, 2021 7.18 7.36 7.11 7.33
610 NASDAQ LIVE Mon, Oct 11, 2021 7.28 7.39 7.14 7.24
609 NASDAQ LIVE Fri, Oct 8, 2021 7.26 7.46 7.21 7.31
608 NASDAQ LIVE Thu, Oct 7, 2021 7.35 7.46 7.22 7.23
607 NASDAQ LIVE Wed, Oct 6, 2021 7.45 7.45 7.14 7.35
606 NASDAQ LIVE Tue, Oct 5, 2021 7.64 7.64 7.36 7.42
605 NASDAQ LIVE Mon, Oct 4, 2021 7.47 7.59 7.27 7.58
604 NASDAQ LIVE Fri, Oct 1, 2021 7.40 7.52 7.22 7.28
603 NASDAQ LIVE Thu, Sep 30, 2021 7.40 7.48 7.30 7.37
602 NASDAQ LIVE Wed, Sep 29, 2021 7.50 7.54 7.27 7.44
601 NASDAQ LIVE Tue, Sep 28, 2021 7.47 7.59 7.34 7.41
600 NASDAQ LIVE Mon, Sep 27, 2021 7.22 7.55 7.22 7.39
599 NASDAQ LIVE Fri, Sep 24, 2021 6.92 7.22 6.92 7.19
598 NASDAQ LIVE Thu, Sep 23, 2021 6.72 7.03 6.72 7.03
597 NASDAQ LIVE Wed, Sep 22, 2021 6.79 6.91 6.67 6.71
596 NASDAQ LIVE Tue, Sep 21, 2021 6.74 7.02 6.67 6.70
595 NASDAQ LIVE Mon, Sep 20, 2021 6.55 6.77 6.50 6.65
594 NASDAQ LIVE Fri, Sep 17, 2021 6.93 7.00 6.63 6.63
593 NASDAQ LIVE Thu, Sep 16, 2021 7.24 7.24 6.80 6.87
592 NASDAQ LIVE Wed, Sep 15, 2021 7.21 7.23 6.93 7.13
591 NASDAQ LIVE Tue, Sep 14, 2021 7.47 7.47 7.05 7.10
590 NASDAQ LIVE Mon, Sep 13, 2021 7.48 7.59 7.29 7.46
589 NASDAQ LIVE Fri, Sep 10, 2021 7.44 7.57 7.32 7.41
588 NASDAQ LIVE Thu, Sep 9, 2021 7.20 7.42 7.20 7.41
587 NASDAQ LIVE Wed, Sep 8, 2021 7.37 7.63 7.19 7.29
586 NASDAQ LIVE Tue, Sep 7, 2021 7.19 7.42 7.16 7.35
585 NASDAQ LIVE Fri, Sep 3, 2021 7.10 7.31 7.04 7.23
584 NASDAQ LIVE Thu, Sep 2, 2021 7.19 7.27 7.03 7.10
583 NASDAQ LIVE Wed, Sep 1, 2021 7.00 7.24 6.87 7.11
582 NASDAQ LIVE Tue, Aug 31, 2021 6.81 7.00 6.81 6.98
581 NASDAQ LIVE Mon, Aug 30, 2021 7.06 7.19 6.77 6.82
580 NASDAQ LIVE Fri, Aug 27, 2021 7.04 7.19 6.86 6.97
579 NASDAQ LIVE Thu, Aug 26, 2021 7.06 7.14 6.87 7.03
578 NASDAQ LIVE Wed, Aug 25, 2021 7.40 7.42 7.18 7.33
577 NASDAQ LIVE Tue, Aug 24, 2021 7.33 7.45 7.08 7.38
576 NASDAQ LIVE Mon, Aug 23, 2021 7.24 7.43 6.98 7.30
575 NASDAQ LIVE Fri, Aug 20, 2021 6.96 7.03 6.80 6.91
574 NASDAQ LIVE Thu, Aug 19, 2021 6.88 7.06 6.76 6.90
573 NASDAQ LIVE Wed, Aug 18, 2021 7.55 7.55 6.98 7.00
572 NASDAQ LIVE Tue, Aug 17, 2021 7.61 7.66 7.25 7.50
571 NASDAQ LIVE Mon, Aug 16, 2021 7.37 7.67 7.22 7.63
570 NASDAQ LIVE Fri, Aug 13, 2021 7.42 7.54 7.30 7.36
569 NASDAQ LIVE Thu, Aug 12, 2021 7.38 7.53 7.22 7.42
568 NASDAQ LIVE Wed, Aug 11, 2021 7.44 7.60 7.27 7.39
567 NASDAQ LIVE Tue, Aug 10, 2021 7.07 7.44 7.04 7.34
566 NASDAQ LIVE Mon, Aug 9, 2021 7.20 7.40 6.91 7.11
565 NASDAQ LIVE Fri, Aug 6, 2021 7.32 7.41 7.17 7.22
564 NASDAQ LIVE Thu, Aug 5, 2021 7.23 7.53 7.12 7.32
563 NASDAQ LIVE Wed, Aug 4, 2021 7.10 7.37 7.03 7.18
562 NASDAQ LIVE Tue, Aug 3, 2021 6.81 7.31 6.71 7.21
561 NASDAQ LIVE Mon, Aug 2, 2021 6.44 6.98 6.43 6.86
560 NASDAQ LIVE Fri, Jul 30, 2021 6.82 6.88 6.25 6.46
559 NASDAQ LIVE Thu, Jul 29, 2021 7.60 7.83 6.65 6.89
558 NASDAQ LIVE Wed, Jul 28, 2021 6.68 7.27 6.68 7.11
557 NASDAQ LIVE Tue, Jul 27, 2021 7.04 7.04 6.67 6.74
556 NASDAQ LIVE Mon, Jul 26, 2021 7.08 7.23 6.90 7.03
555 NASDAQ LIVE Fri, Jul 23, 2021 7.20 7.25 7.00 7.17
554 NASDAQ LIVE Thu, Jul 22, 2021 7.25 7.25 6.97 7.06
553 NASDAQ LIVE Wed, Jul 21, 2021 7.24 7.49 7.20 7.26
552 NASDAQ LIVE Tue, Jul 20, 2021 6.88 7.39 6.83 7.15
551 NASDAQ LIVE Mon, Jul 19, 2021 6.85 7.02 6.55 6.81
550 NASDAQ LIVE Fri, Jul 16, 2021 7.09 7.23 6.91 6.91
549 NASDAQ LIVE Thu, Jul 15, 2021 7.34 7.39 6.87 7.03
548 NASDAQ LIVE Wed, Jul 14, 2021 7.49 7.62 7.37 7.41
547 NASDAQ LIVE Tue, Jul 13, 2021 7.83 7.83 7.43 7.53
546 NASDAQ LIVE Mon, Jul 12, 2021 7.72 7.90 7.56 7.82
545 NASDAQ LIVE Fri, Jul 9, 2021 7.41 7.67 7.41 7.65
544 NASDAQ LIVE Thu, Jul 8, 2021 7.32 7.42 7.20 7.35
543 NASDAQ LIVE Wed, Jul 7, 2021 7.52 7.56 7.30 7.44
542 NASDAQ LIVE Tue, Jul 6, 2021 7.62 7.74 7.40 7.50
541 NASDAQ LIVE Fri, Jul 2, 2021 7.74 7.94 7.51 7.62
540 NASDAQ LIVE Thu, Jul 1, 2021 8.03 8.04 7.71 7.73
539 NASDAQ LIVE Wed, Jun 30, 2021 7.95 8.07 7.92 7.98
538 NASDAQ LIVE Tue, Jun 29, 2021 8.13 8.28 7.99 8.02
537 NASDAQ LIVE Mon, Jun 28, 2021 8.16 8.19 7.97 8.07
536 NASDAQ LIVE Fri, Jun 25, 2021 8.09 8.48 7.91 8.15
535 NASDAQ LIVE Thu, Jun 24, 2021 8.21 8.21 8.01 8.14
534 NASDAQ LIVE Wed, Jun 23, 2021 8.13 8.19 8.02 8.10
533 NASDAQ LIVE Tue, Jun 22, 2021 8.06 8.19 8.01 8.12
532 NASDAQ LIVE Mon, Jun 21, 2021 7.88 8.21 7.65 8.10
531 NASDAQ LIVE Fri, Jun 18, 2021 8.00 8.14 7.75 7.79
530 NASDAQ LIVE Thu, Jun 17, 2021 8.08 8.38 8.01 8.01
529 NASDAQ LIVE Wed, Jun 16, 2021 8.00 8.09 7.95 8.01
528 NASDAQ LIVE Tue, Jun 15, 2021 8.13 8.19 8.04 8.07
527 NASDAQ LIVE Mon, Jun 14, 2021 7.82 8.22 7.81 8.11
526 NASDAQ LIVE Fri, Jun 11, 2021 7.95 8.10 7.80 7.81
525 NASDAQ LIVE Thu, Jun 10, 2021 7.88 7.88 7.65 7.68
524 NASDAQ LIVE Wed, Jun 9, 2021 7.78 7.96 7.71 7.83
523 NASDAQ LIVE Tue, Jun 8, 2021 7.85 7.95 7.72 7.75
522 NASDAQ LIVE Mon, Jun 7, 2021 8.25 8.25 7.90 7.99
521 NASDAQ LIVE Fri, Jun 4, 2021 8.13 8.30 8.11 8.20
520 NASDAQ LIVE Thu, Jun 3, 2021 8.25 8.40 8.02 8.11
519 NASDAQ LIVE Wed, Jun 2, 2021 8.40 8.40 8.05 8.15
518 NASDAQ LIVE Tue, Jun 1, 2021 8.64 8.68 8.22 8.36
517 NASDAQ LIVE Fri, May 28, 2021 8.36 8.80 8.27 8.63
516 NASDAQ LIVE Thu, May 27, 2021 8.67 8.72 7.97 8.48
515 NASDAQ LIVE Wed, May 26, 2021 8.20 8.90 8.00 8.67
514 NASDAQ LIVE Tue, May 25, 2021 7.42 8.19 7.35 8.13
513 NASDAQ LIVE Mon, May 24, 2021 7.10 7.64 6.90 7.42
512 NASDAQ LIVE Fri, May 21, 2021 6.59 6.69 6.30 6.64
511 NASDAQ LIVE Thu, May 20, 2021 6.41 6.41 6.18 6.30
510 NASDAQ LIVE Wed, May 19, 2021 6.42 6.42 6.15 6.20
509 NASDAQ LIVE Tue, May 18, 2021 6.60 6.75 6.39 6.43
508 NASDAQ LIVE Mon, May 17, 2021 6.47 6.58 6.20 6.53
507 NASDAQ LIVE Fri, May 14, 2021 5.77 6.14 5.76 6.09
506 NASDAQ LIVE Thu, May 13, 2021 5.85 6.00 5.75 5.83
505 NASDAQ LIVE Wed, May 12, 2021 5.90 6.00 5.77 5.77
504 NASDAQ LIVE Tue, May 11, 2021 6.05 6.05 5.76 5.86
503 NASDAQ LIVE Mon, May 10, 2021 6.26 6.29 5.90 5.97
502 NASDAQ LIVE Fri, May 7, 2021 5.71 6.09 5.60 5.68
501 NASDAQ LIVE Thu, May 6, 2021 5.90 6.25 5.74 5.80
500 NASDAQ LIVE Wed, May 5, 2021 6.00 6.48 5.91 6.05
499 NASDAQ LIVE Tue, May 4, 2021 5.70 6.18 5.70 6.00
498 NASDAQ LIVE Mon, May 3, 2021 6.10 6.10 5.32 5.74
497 NASDAQ LIVE Mon, Sep 21, 2020 0.00 0.00 0.00 2.01
496 NASDAQ LIVE Fri, Sep 18, 2020 2.35 2.40 1.70 2.01
495 NASDAQ LIVE Thu, Sep 17, 2020 3.00 3.14 2.10 2.41
494 NASDAQ LIVE Wed, Sep 16, 2020 3.14 3.23 3.00 3.01
493 NASDAQ LIVE Tue, Sep 15, 2020 3.21 3.27 3.15 3.17
492 NASDAQ LIVE Mon, Sep 14, 2020 3.16 3.25 3.05 3.21
491 NASDAQ LIVE Fri, Sep 11, 2020 3.29 3.32 3.13 3.15
490 NASDAQ LIVE Thu, Sep 10, 2020 3.60 3.60 3.14 3.24
489 NASDAQ LIVE Wed, Sep 9, 2020 3.42 3.68 3.40 3.58
488 NASDAQ LIVE Tue, Sep 8, 2020 3.19 3.60 3.11 3.46
487 NASDAQ LIVE Fri, Sep 4, 2020 3.53 3.57 3.02 3.27
486 NASDAQ LIVE Thu, Sep 3, 2020 2.65 3.82 2.65 3.67
485 NASDAQ LIVE Wed, Sep 2, 2020 2.64 2.76 2.54 2.70
484 NASDAQ LIVE Tue, Sep 1, 2020 2.79 2.79 2.64 2.66
483 NASDAQ LIVE Mon, Aug 31, 2020 3.30 3.30 2.74 2.75
482 NASDAQ LIVE Fri, Aug 28, 2020 3.37 3.54 3.26 3.30
481 NASDAQ LIVE Thu, Aug 27, 2020 3.86 3.89 3.22 3.28
480 NASDAQ LIVE Wed, Aug 26, 2020 4.48 4.50 3.81 3.84
479 NASDAQ LIVE Tue, Aug 25, 2020 7.20 7.20 6.75 6.88
478 NASDAQ LIVE Mon, Aug 24, 2020 6.75 7.19 6.73 7.08
477 NASDAQ LIVE Fri, Aug 21, 2020 6.50 6.98 6.45 6.68
476 NASDAQ LIVE Thu, Aug 20, 2020 6.07 6.52 6.06 6.49
475 NASDAQ LIVE Wed, Aug 19, 2020 6.64 6.73 6.39 6.45
474 NASDAQ LIVE Tue, Aug 18, 2020 7.00 7.06 6.63 6.68
473 NASDAQ LIVE Mon, Aug 17, 2020 7.04 7.14 6.82 7.03
472 NASDAQ LIVE Fri, Aug 14, 2020 6.91 7.15 6.81 7.02
471 NASDAQ LIVE Thu, Aug 13, 2020 6.83 7.00 6.69 6.92
470 NASDAQ LIVE Wed, Aug 12, 2020 6.96 7.04 6.72 6.92
469 NASDAQ LIVE Tue, Aug 11, 2020 6.55 7.06 6.54 6.86
468 NASDAQ LIVE Mon, Aug 10, 2020 5.90 6.42 5.86 6.40
467 NASDAQ LIVE Fri, Aug 7, 2020 5.95 5.95 5.63 5.86
466 NASDAQ LIVE Thu, Aug 6, 2020 5.91 6.00 5.70 5.94
465 NASDAQ LIVE Wed, Aug 5, 2020 5.79 6.10 5.76 5.92
464 NASDAQ LIVE Tue, Aug 4, 2020 5.54 5.83 5.45 5.73
463 NASDAQ LIVE Mon, Aug 3, 2020 5.81 5.91 5.58 5.60
462 NASDAQ LIVE Fri, Jul 31, 2020 6.17 6.24 5.66 5.88
461 NASDAQ LIVE Thu, Jul 30, 2020 6.75 6.75 5.35 6.15
460 NASDAQ LIVE Wed, Jul 29, 2020 7.00 7.14 6.88 7.09
459 NASDAQ LIVE Tue, Jul 28, 2020 6.78 7.01 6.78 6.93
458 NASDAQ LIVE Mon, Jul 27, 2020 7.17 7.17 6.79 6.90
457 NASDAQ LIVE Fri, Jul 24, 2020 7.24 7.36 6.87 7.12
456 NASDAQ LIVE Thu, Jul 23, 2020 6.95 7.65 6.93 7.28
455 NASDAQ LIVE Wed, Jul 22, 2020 7.20 7.20 6.92 6.98
454 NASDAQ LIVE Tue, Jul 21, 2020 6.89 7.11 6.78 6.94
453 NASDAQ LIVE Mon, Jul 20, 2020 6.99 7.02 6.59 6.78
452 NASDAQ LIVE Fri, Jul 17, 2020 7.30 7.63 6.93 6.99
451 NASDAQ LIVE Thu, Jul 16, 2020 6.39 6.95 6.26 6.87
450 NASDAQ LIVE Wed, Jul 15, 2020 6.19 6.50 5.91 6.46
449 NASDAQ LIVE Tue, Jul 14, 2020 5.34 6.50 5.30 5.90
448 NASDAQ LIVE Mon, Jul 13, 2020 5.10 5.38 4.92 5.26
447 NASDAQ LIVE Fri, Jul 10, 2020 4.90 5.06 4.84 5.06
446 NASDAQ LIVE Thu, Jul 9, 2020 5.19 5.22 4.88 4.92
445 NASDAQ LIVE Wed, Jul 8, 2020 4.95 5.25 4.85 5.24
444 NASDAQ LIVE Tue, Jul 7, 2020 5.32 5.32 4.96 4.96
443 NASDAQ LIVE Mon, Jul 6, 2020 5.09 5.44 5.02 5.44
442 NASDAQ LIVE Thu, Jul 2, 2020 5.16 5.29 4.96 4.96
441 NASDAQ LIVE Wed, Jul 1, 2020 5.51 5.67 4.98 4.99
440 NASDAQ LIVE Tue, Jun 30, 2020 5.39 5.56 5.23 5.54
439 NASDAQ LIVE Mon, Jun 29, 2020 5.21 5.61 5.17 5.40
438 NASDAQ LIVE Fri, Jun 26, 2020 4.89 5.14 4.67 5.04
437 NASDAQ LIVE Thu, Jun 25, 2020 5.00 5.17 4.84 4.88
436 NASDAQ LIVE Wed, Jun 24, 2020 5.31 5.31 4.96 4.98
435 NASDAQ LIVE Tue, Jun 23, 2020 5.53 5.57 5.15 5.37
434 NASDAQ LIVE Mon, Jun 22, 2020 5.22 5.44 5.06 5.39
433 NASDAQ LIVE Fri, Jun 19, 2020 5.16 5.40 5.12 5.30
432 NASDAQ LIVE Thu, Jun 18, 2020 5.00 5.14 4.75 5.13
431 NASDAQ LIVE Wed, Jun 17, 2020 5.60 5.64 5.05 5.06
430 NASDAQ LIVE Tue, Jun 16, 2020 5.78 5.97 5.56 5.59
429 NASDAQ LIVE Mon, Jun 15, 2020 5.31 5.68 5.30 5.45
428 NASDAQ LIVE Fri, Jun 12, 2020 5.74 6.05 5.58 5.81
427 NASDAQ LIVE Thu, Jun 11, 2020 5.50 5.89 5.33 5.36
426 NASDAQ LIVE Wed, Jun 10, 2020 6.43 6.43 5.89 5.94
425 NASDAQ LIVE Tue, Jun 9, 2020 6.16 6.56 5.97 6.43
424 NASDAQ LIVE Mon, Jun 8, 2020 6.75 6.91 6.38 6.68
423 NASDAQ LIVE Fri, Jun 5, 2020 6.28 6.92 6.28 6.49
422 NASDAQ LIVE Thu, Jun 4, 2020 5.87 6.23 5.68 6.11
421 NASDAQ LIVE Wed, Jun 3, 2020 5.82 6.43 5.82 5.94
420 NASDAQ LIVE Tue, Jun 2, 2020 5.49 5.74 5.20 5.65
419 NASDAQ LIVE Mon, Jun 1, 2020 5.19 5.69 5.06 5.40
418 NASDAQ LIVE Fri, May 29, 2020 5.20 5.29 4.92 5.17
417 NASDAQ LIVE Thu, May 28, 2020 5.31 5.85 4.98 5.31
416 NASDAQ LIVE Wed, May 27, 2020 5.00 5.32 4.83 5.24
415 NASDAQ LIVE Tue, May 26, 2020 4.60 5.02 4.59 4.80
414 NASDAQ LIVE Fri, May 22, 2020 4.50 4.52 4.25 4.38
413 NASDAQ LIVE Thu, May 21, 2020 4.52 4.56 4.32 4.45
412 NASDAQ LIVE Wed, May 20, 2020 4.85 4.94 4.31 4.47
411 NASDAQ LIVE Tue, May 19, 2020 4.94 5.02 4.68 4.75
410 NASDAQ LIVE Mon, May 18, 2020 4.90 5.35 4.87 4.98
409 NASDAQ LIVE Fri, May 15, 2020 5.00 5.06 4.52 4.66
408 NASDAQ LIVE Thu, May 14, 2020 4.44 4.99 4.20 4.96
407 NASDAQ LIVE Wed, May 13, 2020 5.07 5.15 4.52 4.58
406 NASDAQ LIVE Tue, May 12, 2020 5.68 5.81 5.00 5.07
405 NASDAQ LIVE Mon, May 11, 2020 6.66 6.97 5.60 5.61
404 NASDAQ LIVE Fri, May 8, 2020 5.15 6.28 5.08 6.05
403 NASDAQ LIVE Thu, May 7, 2020 4.89 5.15 4.89 5.00
402 NASDAQ LIVE Wed, May 6, 2020 5.06 5.22 4.77 4.85
401 NASDAQ LIVE Tue, May 5, 2020 5.00 5.31 4.83 4.94
400 NASDAQ LIVE Mon, May 4, 2020 5.10 5.30 4.89 4.93
399 NASDAQ LIVE Fri, May 1, 2020 5.19 5.38 5.11 5.23
398 NASDAQ LIVE Thu, Apr 30, 2020 5.53 5.53 5.00 5.45
397 NASDAQ LIVE Wed, Apr 29, 2020 5.36 5.84 5.32 5.56
396 NASDAQ LIVE Tue, Apr 28, 2020 4.69 5.25 4.67 5.15
395 NASDAQ LIVE Mon, Apr 27, 2020 4.41 4.60 4.20 4.51
394 NASDAQ LIVE Fri, Apr 24, 2020 4.00 4.40 3.91 4.30
393 NASDAQ LIVE Thu, Apr 23, 2020 3.52 4.22 3.49 4.00
392 NASDAQ LIVE Wed, Apr 22, 2020 3.89 3.89 3.42 3.43
391 NASDAQ LIVE Tue, Apr 21, 2020 3.64 3.94 3.48 3.75
390 NASDAQ LIVE Mon, Apr 20, 2020 4.04 4.06 3.69 3.75
389 NASDAQ LIVE Fri, Apr 17, 2020 4.26 4.53 4.05 4.10
388 NASDAQ LIVE Thu, Apr 16, 2020 4.51 4.57 4.01 4.06
387 NASDAQ LIVE Wed, Apr 15, 2020 4.80 4.90 4.31 4.46
386 NASDAQ LIVE Tue, Apr 14, 2020 4.88 5.39 4.78 5.09
385 NASDAQ LIVE Mon, Apr 13, 2020 4.35 4.84 4.11 4.76
384 NASDAQ LIVE Thu, Apr 9, 2020 4.10 4.75 4.10 4.35
383 NASDAQ LIVE Wed, Apr 8, 2020 3.13 4.23 3.05 4.10
382 NASDAQ LIVE Tue, Apr 7, 2020 3.20 3.45 2.96 3.05
381 NASDAQ LIVE Mon, Apr 6, 2020 2.84 3.15 2.82 2.99
380 NASDAQ LIVE Fri, Apr 3, 2020 2.86 2.88 2.52 2.73
379 NASDAQ LIVE Thu, Apr 2, 2020 2.86 3.10 2.75 2.80
378 NASDAQ LIVE Wed, Apr 1, 2020 2.77 2.91 2.69 2.85
377 NASDAQ LIVE Tue, Mar 31, 2020 3.00 3.30 2.85 2.86
376 NASDAQ LIVE Mon, Mar 30, 2020 3.30 3.37 2.92 2.99
375 NASDAQ LIVE Fri, Mar 27, 2020 3.32 3.53 3.20 3.32
374 NASDAQ LIVE Thu, Mar 26, 2020 3.35 3.53 3.17 3.46
373 NASDAQ LIVE Wed, Mar 25, 2020 3.08 3.58 2.63 3.35
372 NASDAQ LIVE Tue, Mar 24, 2020 3.09 3.35 2.90 3.09
371 NASDAQ LIVE Mon, Mar 23, 2020 2.84 2.89 2.50 2.89
370 NASDAQ LIVE Fri, Mar 20, 2020 3.12 3.37 2.75 2.87
369 NASDAQ LIVE Thu, Mar 19, 2020 3.06 3.33 2.72 2.99
368 NASDAQ LIVE Wed, Mar 18, 2020 3.45 3.50 2.50 3.11
367 NASDAQ LIVE Tue, Mar 17, 2020 3.94 4.11 3.30 3.64
366 NASDAQ LIVE Mon, Mar 16, 2020 3.46 4.25 3.16 3.86
365 NASDAQ LIVE Fri, Mar 13, 2020 4.26 4.56 4.18 4.55
364 NASDAQ LIVE Thu, Mar 12, 2020 4.43 4.88 4.06 4.07
363 NASDAQ LIVE Wed, Mar 11, 2020 4.93 5.06 4.66 4.86
362 NASDAQ LIVE Tue, Mar 10, 2020 5.54 5.56 4.92 4.93
361 NASDAQ LIVE Mon, Mar 9, 2020 5.50 5.65 5.33 5.34
360 NASDAQ LIVE Fri, Mar 6, 2020 6.26 6.60 6.17 6.24
359 NASDAQ LIVE Thu, Mar 5, 2020 6.67 6.80 6.19 6.54
358 NASDAQ LIVE Wed, Mar 4, 2020 6.92 7.04 6.61 6.92
357 NASDAQ LIVE Tue, Mar 3, 2020 6.78 7.08 6.50 6.82
356 NASDAQ LIVE Mon, Mar 2, 2020 7.14 7.21 6.43 6.82
355 NASDAQ LIVE Fri, Feb 28, 2020 6.79 7.23 6.65 6.94
354 NASDAQ LIVE Thu, Feb 27, 2020 7.40 7.48 6.54 7.00
353 NASDAQ LIVE Wed, Feb 26, 2020 7.51 7.62 7.10 7.19
352 NASDAQ LIVE Tue, Feb 25, 2020 7.45 7.52 7.06 7.20
351 NASDAQ LIVE Mon, Feb 24, 2020 7.72 7.77 7.43 7.46
350 NASDAQ LIVE Fri, Feb 21, 2020 8.32 8.32 7.93 8.05
349 NASDAQ LIVE Thu, Feb 20, 2020 8.27 8.49 7.81 8.35
348 NASDAQ LIVE Wed, Feb 19, 2020 9.14 9.14 8.23 8.37
347 NASDAQ LIVE Tue, Feb 18, 2020 8.55 9.11 8.48 9.07
346 NASDAQ LIVE Fri, Feb 14, 2020 8.60 8.69 8.33 8.65
345 NASDAQ LIVE Thu, Feb 13, 2020 8.52 8.70 8.39 8.60
344 NASDAQ LIVE Wed, Feb 12, 2020 8.89 9.06 8.60 8.62
343 NASDAQ LIVE Tue, Feb 11, 2020 8.63 8.84 8.36 8.74
342 NASDAQ LIVE Mon, Feb 10, 2020 8.70 8.72 8.52 8.60
341 NASDAQ LIVE Fri, Feb 7, 2020 8.89 8.94 8.51 8.79
340 NASDAQ LIVE Thu, Feb 6, 2020 9.31 9.33 8.88 8.95
339 NASDAQ LIVE Wed, Feb 5, 2020 9.10 9.49 9.05 9.19
338 NASDAQ LIVE Tue, Feb 4, 2020 8.86 9.14 8.77 9.05
337 NASDAQ LIVE Mon, Feb 3, 2020 8.40 8.68 8.35 8.65
336 NASDAQ LIVE Fri, Jan 31, 2020 8.60 8.63 8.31 8.42
335 NASDAQ LIVE Thu, Jan 30, 2020 8.48 8.72 8.45 8.60
334 NASDAQ LIVE Wed, Jan 29, 2020 8.93 9.05 8.36 8.55
333 NASDAQ LIVE Tue, Jan 28, 2020 9.05 9.11 8.74 8.91
332 NASDAQ LIVE Mon, Jan 27, 2020 9.19 9.24 8.98 9.02
331 NASDAQ LIVE Fri, Jan 24, 2020 9.77 9.81 9.31 9.42
330 NASDAQ LIVE Thu, Jan 23, 2020 9.60 9.76 9.20 9.74
329 NASDAQ LIVE Wed, Jan 22, 2020 9.97 10.09 9.59 9.66
328 NASDAQ LIVE Tue, Jan 21, 2020 10.17 10.27 9.66 9.92
327 NASDAQ LIVE Fri, Jan 17, 2020 10.32 10.45 9.89 10.00
326 NASDAQ LIVE Thu, Jan 16, 2020 10.20 10.42 10.10 10.32
325 NASDAQ LIVE Wed, Jan 15, 2020 10.44 10.69 10.09 10.21
324 NASDAQ LIVE Tue, Jan 14, 2020 10.17 10.62 10.14 10.32
323 NASDAQ LIVE Mon, Jan 13, 2020 9.46 10.13 9.37 9.95
322 NASDAQ LIVE Fri, Jan 10, 2020 8.84 9.22 8.72 9.03
321 NASDAQ LIVE Thu, Jan 9, 2020 9.20 9.23 8.65 8.68
320 NASDAQ LIVE Wed, Jan 8, 2020 9.40 9.52 9.02 9.12
319 NASDAQ LIVE Tue, Jan 7, 2020 9.51 9.63 9.27 9.46
318 NASDAQ LIVE Mon, Jan 6, 2020 9.49 9.74 9.41 9.55
317 NASDAQ LIVE Fri, Jan 3, 2020 9.63 9.81 9.47 9.57
316 NASDAQ LIVE Thu, Jan 2, 2020 10.13 10.13 9.57 9.85
315 NASDAQ LIVE Tue, Dec 31, 2019 10.01 10.19 9.91 9.99
314 NASDAQ LIVE Mon, Dec 30, 2019 10.20 10.30 10.00 10.05
313 NASDAQ LIVE Fri, Dec 27, 2019 10.34 10.49 10.18 10.23
312 NASDAQ LIVE Thu, Dec 26, 2019 10.52 10.64 10.32 10.37
311 NASDAQ LIVE Tue, Dec 24, 2019 10.59 10.73 10.24 10.43
310 NASDAQ LIVE Mon, Dec 23, 2019 10.02 10.77 9.90 10.50
309 NASDAQ LIVE Fri, Dec 20, 2019 10.51 10.60 9.84 10.09
308 NASDAQ LIVE Thu, Dec 19, 2019 10.85 10.85 10.44 10.45
307 NASDAQ LIVE Wed, Dec 18, 2019 10.60 11.06 10.50 10.88
306 NASDAQ LIVE Tue, Dec 17, 2019 10.25 10.64 10.12 10.51
305 NASDAQ LIVE Mon, Dec 16, 2019 10.19 10.46 10.13 10.24
304 NASDAQ LIVE Fri, Dec 13, 2019 10.38 10.49 9.98 10.17
303 NASDAQ LIVE Thu, Dec 12, 2019 9.78 10.59 9.73 10.41
302 NASDAQ LIVE Wed, Dec 11, 2019 9.95 10.14 9.66 9.73
301 NASDAQ LIVE Tue, Dec 10, 2019 9.97 10.07 9.69 9.90
300 NASDAQ LIVE Mon, Dec 9, 2019 11.47 11.52 9.87 10.05
299 NASDAQ LIVE Fri, Dec 6, 2019 11.91 12.07 11.55 11.61
298 NASDAQ LIVE Thu, Dec 5, 2019 11.90 12.13 11.48 11.73
297 NASDAQ LIVE Wed, Dec 4, 2019 11.75 12.20 11.68 11.92
296 NASDAQ LIVE Tue, Dec 3, 2019 11.92 12.03 11.40 11.67
295 NASDAQ LIVE Mon, Dec 2, 2019 11.64 12.11 11.48 12.10
294 NASDAQ LIVE Fri, Nov 29, 2019 11.50 11.65 11.23 11.57
293 NASDAQ LIVE Wed, Nov 27, 2019 11.42 11.65 11.29 11.62
292 NASDAQ LIVE Tue, Nov 26, 2019 10.75 11.46 10.55 11.40
291 NASDAQ LIVE Mon, Nov 25, 2019 10.51 10.79 10.41 10.75
290 NASDAQ LIVE Fri, Nov 22, 2019 10.35 10.64 10.25 10.52
289 NASDAQ LIVE Thu, Nov 21, 2019 10.29 10.35 9.89 10.21
288 NASDAQ LIVE Wed, Nov 20, 2019 10.64 10.87 10.27 10.28
287 NASDAQ LIVE Tue, Nov 19, 2019 10.12 10.79 9.99 10.77
286 NASDAQ LIVE Mon, Nov 18, 2019 10.54 10.56 10.11 10.12
285 NASDAQ LIVE Fri, Nov 15, 2019 10.32 10.62 10.12 10.57
284 NASDAQ LIVE Thu, Nov 14, 2019 10.16 10.44 10.06 10.19
283 NASDAQ LIVE Wed, Nov 13, 2019 10.19 10.48 10.01 10.12
282 NASDAQ LIVE Tue, Nov 12, 2019 10.62 10.77 10.11 10.21
281 NASDAQ LIVE Mon, Nov 11, 2019 10.00 10.65 9.60 10.63
280 NASDAQ LIVE Fri, Nov 8, 2019 9.38 10.70 8.46 9.95
279 NASDAQ LIVE Thu, Nov 7, 2019 10.22 10.65 10.22 10.47
278 NASDAQ LIVE Wed, Nov 6, 2019 10.44 10.44 10.01 10.09
277 NASDAQ LIVE Tue, Nov 5, 2019 10.62 11.00 10.38 10.47
276 NASDAQ LIVE Mon, Nov 4, 2019 10.07 10.60 10.07 10.59
275 NASDAQ LIVE Fri, Nov 1, 2019 9.59 10.00 9.52 9.96
274 NASDAQ LIVE Thu, Oct 31, 2019 9.95 10.18 9.42 9.50
273 NASDAQ LIVE Wed, Oct 30, 2019 9.99 10.06 9.65 9.98
272 NASDAQ LIVE Tue, Oct 29, 2019 10.29 10.49 9.94 10.01
271 NASDAQ LIVE Mon, Oct 28, 2019 9.99 10.49 9.97 10.36
270 NASDAQ LIVE Fri, Oct 25, 2019 9.30 9.97 9.30 9.96
269 NASDAQ LIVE Thu, Oct 24, 2019 9.75 9.88 9.24 9.34
268 NASDAQ LIVE Wed, Oct 23, 2019 9.83 9.83 9.45 9.73
267 NASDAQ LIVE Tue, Oct 22, 2019 9.53 9.77 9.39 9.73
266 NASDAQ LIVE Mon, Oct 21, 2019 9.50 9.78 9.32 9.52
265 NASDAQ LIVE Fri, Oct 18, 2019 9.72 9.72 9.24 9.40
264 NASDAQ LIVE Thu, Oct 17, 2019 9.67 10.03 9.65 9.77
263 NASDAQ LIVE Wed, Oct 16, 2019 9.33 9.98 9.33 9.73
262 NASDAQ LIVE Tue, Oct 15, 2019 9.11 9.54 9.01 9.38
261 NASDAQ LIVE Mon, Oct 14, 2019 9.51 9.53 9.00 9.11
260 NASDAQ LIVE Fri, Oct 11, 2019 9.25 9.63 9.20 9.60
259 NASDAQ LIVE Thu, Oct 10, 2019 9.05 9.17 8.90 9.07
258 NASDAQ LIVE Wed, Oct 9, 2019 8.96 9.04 8.75 8.96
257 NASDAQ LIVE Tue, Oct 8, 2019 9.00 9.01 8.64 8.82
256 NASDAQ LIVE Mon, Oct 7, 2019 9.13 9.37 8.94 9.14
255 NASDAQ LIVE Fri, Oct 4, 2019 9.40 9.56 8.99 9.21
254 NASDAQ LIVE Thu, Oct 3, 2019 9.41 9.64 9.09 9.39
253 NASDAQ LIVE Wed, Oct 2, 2019 9.60 9.75 9.26 9.49
252 NASDAQ LIVE Tue, Oct 1, 2019 10.00 10.03 9.63 9.74
251 NASDAQ LIVE Mon, Sep 30, 2019 9.96 10.07 9.76 9.96
250 NASDAQ LIVE Fri, Sep 27, 2019 9.99 10.25 9.77 9.91
249 NASDAQ LIVE Thu, Sep 26, 2019 10.34 10.34 9.95 9.96
248 NASDAQ LIVE Wed, Sep 25, 2019 10.30 10.48 9.97 10.36
247 NASDAQ LIVE Tue, Sep 24, 2019 10.53 10.76 10.18 10.31
246 NASDAQ LIVE Mon, Sep 23, 2019 10.66 10.97 10.51 10.53
245 NASDAQ LIVE Fri, Sep 20, 2019 11.29 11.50 10.68 10.83
244 NASDAQ LIVE Thu, Sep 19, 2019 11.56 11.66 11.19 11.31
243 NASDAQ LIVE Wed, Sep 18, 2019 12.17 12.20 11.12 11.52
242 NASDAQ LIVE Tue, Sep 17, 2019 12.13 12.29 11.76 12.22
241 NASDAQ LIVE Mon, Sep 16, 2019 12.15 12.59 12.15 12.28
240 NASDAQ LIVE Fri, Sep 13, 2019 12.13 12.64 12.09 12.31
239 NASDAQ LIVE Thu, Sep 12, 2019 11.25 12.00 10.88 11.84
238 NASDAQ LIVE Wed, Sep 11, 2019 10.89 11.49 10.43 11.47
237 NASDAQ LIVE Tue, Sep 10, 2019 10.09 10.77 10.08 10.77
236 NASDAQ LIVE Mon, Sep 9, 2019 10.23 10.53 9.91 10.44
235 NASDAQ LIVE Fri, Sep 6, 2019 10.25 10.48 9.41 10.10
234 NASDAQ LIVE Thu, Sep 5, 2019 10.25 11.06 10.22 10.26
233 NASDAQ LIVE Wed, Sep 4, 2019 9.81 10.25 9.72 10.00
232 NASDAQ LIVE Tue, Sep 3, 2019 9.77 9.84 9.31 9.61
231 NASDAQ LIVE Fri, Aug 30, 2019 9.87 10.23 9.78 9.84
230 NASDAQ LIVE Thu, Aug 29, 2019 10.25 10.55 9.81 9.84
229 NASDAQ LIVE Wed, Aug 28, 2019 9.96 10.16 9.88 9.92
228 NASDAQ LIVE Tue, Aug 27, 2019 10.43 10.59 9.77 9.99
227 NASDAQ LIVE Mon, Aug 26, 2019 10.88 11.07 10.24 10.33
226 NASDAQ LIVE Fri, Aug 23, 2019 11.00 11.20 10.58 10.69
225 NASDAQ LIVE Thu, Aug 22, 2019 11.05 11.33 11.05 11.11
224 NASDAQ LIVE Wed, Aug 21, 2019 11.35 11.50 11.07 11.09
223 NASDAQ LIVE Tue, Aug 20, 2019 11.37 11.39 11.00 11.18
222 NASDAQ LIVE Mon, Aug 19, 2019 11.70 11.85 11.40 11.43
221 NASDAQ LIVE Fri, Aug 16, 2019 11.00 11.53 11.00 11.45
220 NASDAQ LIVE Thu, Aug 15, 2019 11.20 11.21 10.82 10.95
219 NASDAQ LIVE Wed, Aug 14, 2019 11.24 11.31 10.85 11.26
218 NASDAQ LIVE Tue, Aug 13, 2019 11.50 12.07 11.41 11.53
217 NASDAQ LIVE Mon, Aug 12, 2019 11.88 11.97 11.27 11.48
216 NASDAQ LIVE Fri, Aug 9, 2019 12.50 12.61 11.96 11.97
215 NASDAQ LIVE Thu, Aug 8, 2019 12.48 12.79 12.47 12.61
214 NASDAQ LIVE Wed, Aug 7, 2019 12.54 12.68 12.31 12.48
213 NASDAQ LIVE Tue, Aug 6, 2019 12.94 12.99 12.41 12.75
212 NASDAQ LIVE Mon, Aug 5, 2019 12.94 12.98 12.40 12.77
211 NASDAQ LIVE Fri, Aug 2, 2019 13.37 13.37 12.93 12.94
210 NASDAQ LIVE Thu, Aug 1, 2019 14.16 14.17 13.00 13.50
209 NASDAQ LIVE Wed, Jul 31, 2019 13.70 14.52 13.50 14.17
208 NASDAQ LIVE Tue, Jul 30, 2019 13.50 13.83 12.17 13.71
207 NASDAQ LIVE Mon, Jul 29, 2019 14.77 14.98 14.57 14.90
206 NASDAQ LIVE Fri, Jul 26, 2019 14.28 14.92 14.20 14.79
205 NASDAQ LIVE Thu, Jul 25, 2019 14.66 14.75 14.04 14.22
204 NASDAQ LIVE Wed, Jul 24, 2019 14.43 14.87 14.43 14.80
203 NASDAQ LIVE Tue, Jul 23, 2019 14.51 14.92 14.40 14.54
202 NASDAQ LIVE Mon, Jul 22, 2019 14.52 14.71 14.25 14.39
201 NASDAQ LIVE Fri, Jul 19, 2019 14.01 14.67 13.88 14.45
200 NASDAQ LIVE Thu, Jul 18, 2019 14.10 14.26 13.89 14.03
199 NASDAQ LIVE Wed, Jul 17, 2019 14.34 14.77 14.10 14.20
198 NASDAQ LIVE Tue, Jul 16, 2019 14.43 14.80 14.17 14.54
197 NASDAQ LIVE Mon, Jul 15, 2019 14.55 14.72 14.32 14.61
196 NASDAQ LIVE Fri, Jul 12, 2019 14.12 14.83 14.12 14.55
195 NASDAQ LIVE Thu, Jul 11, 2019 14.12 14.24 13.94 14.08
194 NASDAQ LIVE Wed, Jul 10, 2019 13.99 14.25 13.61 14.17
193 NASDAQ LIVE Tue, Jul 9, 2019 14.64 14.78 13.91 14.01
192 NASDAQ LIVE Mon, Jul 8, 2019 14.90 15.09 14.70 14.84
191 NASDAQ LIVE Fri, Jul 5, 2019 15.01 15.09 14.83 15.09
190 NASDAQ LIVE Wed, Jul 3, 2019 15.15 15.32 15.10 15.16
189 NASDAQ LIVE Tue, Jul 2, 2019 15.01 15.34 14.87 15.15
188 NASDAQ LIVE Mon, Jul 1, 2019 15.64 15.89 15.02 15.08
187 NASDAQ LIVE Fri, Jun 28, 2019 15.54 15.71 15.00 15.35
186 NASDAQ LIVE Thu, Jun 27, 2019 14.88 15.56 14.78 15.52
185 NASDAQ LIVE Wed, Jun 26, 2019 14.55 14.75 14.50 14.70
184 NASDAQ LIVE Tue, Jun 25, 2019 14.78 14.79 14.49 14.52
183 NASDAQ LIVE Mon, Jun 24, 2019 15.06 15.06 14.40 14.75
182 NASDAQ LIVE Fri, Jun 21, 2019 15.29 15.49 14.85 15.11
181 NASDAQ LIVE Thu, Jun 20, 2019 15.25 15.40 14.91 15.29
180 NASDAQ LIVE Wed, Jun 19, 2019 15.13 15.29 14.81 15.13
179 NASDAQ LIVE Tue, Jun 18, 2019 15.56 15.80 14.95 15.07
178 NASDAQ LIVE Mon, Jun 17, 2019 16.06 16.18 15.37 15.45
177 NASDAQ LIVE Fri, Jun 14, 2019 16.31 16.31 15.93 16.00
176 NASDAQ LIVE Thu, Jun 13, 2019 16.09 16.41 15.90 16.41
175 NASDAQ LIVE Wed, Jun 12, 2019 16.00 16.13 15.78 16.07
174 NASDAQ LIVE Tue, Jun 11, 2019 16.10 16.54 16.00 16.08
173 NASDAQ LIVE Mon, Jun 10, 2019 15.91 16.13 15.73 16.00
172 NASDAQ LIVE Fri, Jun 7, 2019 15.89 15.98 15.41 15.71
171 NASDAQ LIVE Thu, Jun 6, 2019 15.55 15.86 15.28 15.78
170 NASDAQ LIVE Wed, Jun 5, 2019 16.25 16.28 15.26 15.54
169 NASDAQ LIVE Tue, Jun 4, 2019 15.47 16.32 15.38 16.08
168 NASDAQ LIVE Mon, Jun 3, 2019 15.35 15.59 15.19 15.19
167 NASDAQ LIVE Fri, May 31, 2019 15.60 15.82 15.22 15.38
166 NASDAQ LIVE Thu, May 30, 2019 16.36 16.65 15.97 15.97
165 NASDAQ LIVE Wed, May 29, 2019 16.71 16.83 16.22 16.29
164 NASDAQ LIVE Tue, May 28, 2019 17.25 17.35 16.84 16.90
163 NASDAQ LIVE Fri, May 24, 2019 17.21 17.41 17.11 17.13
162 NASDAQ LIVE Thu, May 23, 2019 16.81 17.16 16.40 17.06
161 NASDAQ LIVE Wed, May 22, 2019 17.77 17.84 16.73 17.05
160 NASDAQ LIVE Tue, May 21, 2019 17.94 18.20 17.67 17.90
159 NASDAQ LIVE Mon, May 20, 2019 18.00 18.13 17.59 17.82
158 NASDAQ LIVE Fri, May 17, 2019 18.40 18.53 18.03 18.13
157 NASDAQ LIVE Thu, May 16, 2019 18.39 18.66 18.11 18.56
156 NASDAQ LIVE Wed, May 15, 2019 17.66 18.38 17.43 18.30
155 NASDAQ LIVE Tue, May 14, 2019 18.13 18.13 17.75 18.08
154 NASDAQ LIVE Mon, May 13, 2019 17.92 18.05 17.56 18.00
153 NASDAQ LIVE Fri, May 10, 2019 18.21 18.61 18.05 18.28
152 NASDAQ LIVE Thu, May 9, 2019 18.13 18.31 17.50 18.25
151 NASDAQ LIVE Wed, May 8, 2019 19.05 19.12 18.24 18.32
150 NASDAQ LIVE Tue, May 7, 2019 19.00 19.25 18.02 19.05
149 NASDAQ LIVE Mon, May 6, 2019 17.99 18.76 17.78 18.46
148 NASDAQ LIVE Fri, May 3, 2019 17.60 18.50 17.47 18.43
147 NASDAQ LIVE Thu, May 2, 2019 17.87 17.98 17.41 17.48
146 NASDAQ LIVE Wed, May 1, 2019 18.65 18.80 17.89 18.00
145 NASDAQ LIVE Tue, Apr 30, 2019 18.72 19.18 18.69 18.80
144 NASDAQ LIVE Mon, Apr 29, 2019 19.11 19.26 18.59 18.85
143 NASDAQ LIVE Fri, Apr 26, 2019 18.83 19.41 18.82 19.23
142 NASDAQ LIVE Thu, Apr 25, 2019 19.19 19.33 18.66 18.80
141 NASDAQ LIVE Wed, Apr 24, 2019 19.35 19.43 18.73 19.36
140 NASDAQ LIVE Tue, Apr 23, 2019 19.26 19.53 18.86 19.33
139 NASDAQ LIVE Mon, Apr 22, 2019 18.93 19.71 18.80 19.28
138 NASDAQ LIVE Thu, Apr 18, 2019 19.17 19.46 18.40 18.81
137 NASDAQ LIVE Wed, Apr 17, 2019 18.38 19.14 18.36 19.11
136 NASDAQ LIVE Tue, Apr 16, 2019 17.72 18.34 17.63 18.23
135 NASDAQ LIVE Mon, Apr 15, 2019 17.28 17.73 17.08 17.73
134 NASDAQ LIVE Fri, Apr 12, 2019 16.93 17.45 16.92 17.26
133 NASDAQ LIVE Thu, Apr 11, 2019 16.62 16.94 16.55 16.71
132 NASDAQ LIVE Wed, Apr 10, 2019 16.22 16.81 16.18 16.65
131 NASDAQ LIVE Tue, Apr 9, 2019 16.50 16.66 16.05 16.21
130 NASDAQ LIVE Mon, Apr 8, 2019 16.34 16.50 16.16 16.47
129 NASDAQ LIVE Fri, Apr 5, 2019 16.16 16.48 16.06 16.34
128 NASDAQ LIVE Thu, Apr 4, 2019 15.93 16.46 15.64 16.44
127 NASDAQ LIVE Wed, Apr 3, 2019 15.90 16.32 15.64 15.81
126 NASDAQ LIVE Tue, Apr 2, 2019 15.58 15.89 15.42 15.86
125 NASDAQ LIVE Mon, Apr 1, 2019 14.80 15.58 14.80 15.53
124 NASDAQ LIVE Fri, Mar 29, 2019 15.43 15.43 13.99 14.73
123 NASDAQ LIVE Thu, Mar 28, 2019 15.10 15.53 14.96 15.28
122 NASDAQ LIVE Wed, Mar 27, 2019 15.21 15.42 14.92 15.14
121 NASDAQ LIVE Tue, Mar 26, 2019 14.79 15.21 14.65 15.20
120 NASDAQ LIVE Mon, Mar 25, 2019 14.62 14.99 14.51 14.81
119 NASDAQ LIVE Fri, Mar 22, 2019 14.98 15.10 14.67 14.71
118 NASDAQ LIVE Thu, Mar 21, 2019 14.61 15.25 14.52 15.18
117 NASDAQ LIVE Wed, Mar 20, 2019 14.95 14.99 14.60 14.62
116 NASDAQ LIVE Tue, Mar 19, 2019 14.98 15.19 14.67 15.01
115 NASDAQ LIVE Mon, Mar 18, 2019 14.80 14.96 14.61 14.88
114 NASDAQ LIVE Fri, Mar 15, 2019 14.60 14.79 14.35 14.76
113 NASDAQ LIVE Thu, Mar 14, 2019 15.41 15.46 14.48 14.50
112 NASDAQ LIVE Wed, Mar 13, 2019 15.43 15.70 15.43 15.45
111 NASDAQ LIVE Tue, Mar 12, 2019 15.28 15.57 15.17 15.42
110 NASDAQ LIVE Mon, Mar 11, 2019 15.21 15.39 14.94 15.24
109 NASDAQ LIVE Fri, Mar 8, 2019 15.35 15.44 14.88 15.21
108 NASDAQ LIVE Thu, Mar 7, 2019 15.30 15.58 15.01 15.52
107 NASDAQ LIVE Wed, Mar 6, 2019 15.98 15.98 15.31 15.33
106 NASDAQ LIVE Tue, Mar 5, 2019 16.03 16.23 15.95 16.03
105 NASDAQ LIVE Mon, Mar 4, 2019 16.83 16.90 16.12 16.17
104 NASDAQ LIVE Fri, Mar 1, 2019 16.75 17.23 16.67 16.78
103 NASDAQ LIVE Thu, Feb 28, 2019 16.74 16.78 16.40 16.74
102 NASDAQ LIVE Wed, Feb 27, 2019 16.81 17.12 16.45 16.78
101 NASDAQ LIVE Tue, Feb 26, 2019 16.30 17.15 16.25 16.91
100 NASDAQ LIVE Mon, Feb 25, 2019 16.36 16.50 15.94 16.35
99 NASDAQ LIVE Fri, Feb 22, 2019 15.97 16.51 15.85 16.24
98 NASDAQ LIVE Thu, Feb 21, 2019 16.93 17.24 15.66 15.84
97 NASDAQ LIVE Wed, Feb 20, 2019 16.50 17.89 16.47 16.96
96 NASDAQ LIVE Tue, Feb 19, 2019 16.08 16.40 15.60 16.30
95 NASDAQ LIVE Fri, Feb 15, 2019 15.61 16.42 15.61 16.15
94 NASDAQ LIVE Thu, Feb 14, 2019 15.01 15.51 14.75 15.48
93 NASDAQ LIVE Wed, Feb 13, 2019 14.91 15.29 14.91 15.01
92 NASDAQ LIVE Tue, Feb 12, 2019 14.71 15.02 14.58 15.00
91 NASDAQ LIVE Mon, Feb 11, 2019 14.90 15.07 14.66 14.67
90 NASDAQ LIVE Fri, Feb 8, 2019 15.20 15.26 14.79 14.89
89 NASDAQ LIVE Thu, Feb 7, 2019 16.11 16.11 15.11 15.29
88 NASDAQ LIVE Wed, Feb 6, 2019 16.15 16.39 15.85 16.30
87 NASDAQ LIVE Tue, Feb 5, 2019 16.23 16.25 15.85 16.14
86 NASDAQ LIVE Mon, Feb 4, 2019 16.00 16.32 15.80 16.23
85 NASDAQ LIVE Fri, Feb 1, 2019 16.03 16.47 15.78 16.16
84 NASDAQ LIVE Thu, Jan 31, 2019 15.70 16.19 15.41 15.97
83 NASDAQ LIVE Wed, Jan 30, 2019 15.54 15.91 15.08 15.86
82 NASDAQ LIVE Tue, Jan 29, 2019 15.25 15.60 15.00 15.43
81 NASDAQ LIVE Mon, Jan 28, 2019 15.04 15.77 14.85 15.37
80 NASDAQ LIVE Fri, Jan 25, 2019 15.01 15.63 14.95 15.19
79 NASDAQ LIVE Thu, Jan 24, 2019 15.06 15.50 14.92 15.02
78 NASDAQ LIVE Wed, Jan 23, 2019 15.51 15.65 14.81 15.26
77 NASDAQ LIVE Tue, Jan 22, 2019 15.78 15.78 15.09 15.20
76 NASDAQ LIVE Fri, Jan 18, 2019 15.40 16.26 15.40 15.81
75 NASDAQ LIVE Thu, Jan 17, 2019 14.30 15.55 14.23 15.25
74 NASDAQ LIVE Wed, Jan 16, 2019 13.48 14.48 13.48 14.30
73 NASDAQ LIVE Tue, Jan 15, 2019 13.37 13.62 12.99 13.49
72 NASDAQ LIVE Mon, Jan 14, 2019 13.17 13.47 12.92 13.45
71 NASDAQ LIVE Fri, Jan 11, 2019 13.12 13.45 12.90 13.25
70 NASDAQ LIVE Thu, Jan 10, 2019 13.14 13.17 12.94 13.12
69 NASDAQ LIVE Wed, Jan 9, 2019 13.14 13.70 13.08 13.22
68 NASDAQ LIVE Tue, Jan 8, 2019 11.84 13.23 11.75 13.03
67 NASDAQ LIVE Mon, Jan 7, 2019 11.59 11.72 11.36 11.70
66 NASDAQ LIVE Fri, Jan 4, 2019 11.85 12.02 11.55 11.55
65 NASDAQ LIVE Thu, Jan 3, 2019 12.51 12.51 11.67 11.72
64 NASDAQ LIVE Wed, Jan 2, 2019 12.13 12.88 12.03 12.65
63 NASDAQ LIVE Mon, Dec 31, 2018 12.30 12.48 11.97 12.34
62 NASDAQ LIVE Fri, Dec 28, 2018 12.04 12.46 11.97 12.30
61 NASDAQ LIVE Thu, Dec 27, 2018 12.20 12.40 11.78 12.07
60 NASDAQ LIVE Wed, Dec 26, 2018 12.43 12.51 12.03 12.46
59 NASDAQ LIVE Mon, Dec 24, 2018 11.87 12.51 11.80 12.36
58 NASDAQ LIVE Fri, Dec 21, 2018 12.17 12.46 11.96 12.04
57 NASDAQ LIVE Thu, Dec 20, 2018 12.25 12.56 12.02 12.16
56 NASDAQ LIVE Wed, Dec 19, 2018 12.44 12.94 12.16 12.35
55 NASDAQ LIVE Tue, Dec 18, 2018 12.03 12.76 12.03 12.52
54 NASDAQ LIVE Mon, Dec 17, 2018 11.93 12.16 11.56 12.12
53 NASDAQ LIVE Fri, Dec 14, 2018 11.82 12.16 11.60 12.06
52 NASDAQ LIVE Thu, Dec 13, 2018 12.18 12.34 11.75 12.02
51 NASDAQ LIVE Wed, Dec 12, 2018 11.95 12.10 11.55 12.04
50 NASDAQ LIVE Tue, Dec 11, 2018 11.69 12.46 11.67 11.85
49 NASDAQ LIVE Mon, Dec 10, 2018 11.50 11.71 11.07 11.63
48 NASDAQ LIVE Fri, Dec 7, 2018 11.33 11.84 11.23 11.63
47 NASDAQ LIVE Thu, Dec 6, 2018 11.19 11.86 11.01 11.56
46 NASDAQ LIVE Tue, Dec 4, 2018 11.46 11.82 11.14 11.43
45 NASDAQ LIVE Mon, Dec 3, 2018 11.85 12.13 11.32 11.58
44 NASDAQ LIVE Fri, Nov 30, 2018 11.47 11.64 11.23 11.50
43 NASDAQ LIVE Thu, Nov 29, 2018 11.97 12.25 11.37 11.55
42 NASDAQ LIVE Wed, Nov 28, 2018 11.53 11.84 11.30 11.76
41 NASDAQ LIVE Tue, Nov 27, 2018 12.17 12.25 11.50 11.53
40 NASDAQ LIVE Mon, Nov 26, 2018 12.16 12.44 12.00 12.33
39 NASDAQ LIVE Fri, Nov 23, 2018 12.05 12.20 12.00 12.12
38 NASDAQ LIVE Wed, Nov 21, 2018 11.74 12.57 11.67 12.20
37 NASDAQ LIVE Tue, Nov 20, 2018 11.68 12.08 11.45 11.76
36 NASDAQ LIVE Mon, Nov 19, 2018 12.00 12.33 11.81 11.93
35 NASDAQ LIVE Fri, Nov 16, 2018 12.73 13.09 12.00 12.05
34 NASDAQ LIVE Thu, Nov 15, 2018 13.33 13.55 12.27 12.96
33 NASDAQ LIVE Wed, Nov 14, 2018 13.90 14.25 13.33 13.50
32 NASDAQ LIVE Tue, Nov 13, 2018 13.58 14.05 13.33 13.85
31 NASDAQ LIVE Mon, Nov 12, 2018 13.07 13.87 12.90 13.56
30 NASDAQ LIVE Fri, Nov 9, 2018 13.61 13.69 12.72 13.01
29 NASDAQ LIVE Thu, Nov 8, 2018 13.80 14.19 13.60 13.87
28 NASDAQ LIVE Wed, Nov 7, 2018 14.75 14.76 13.60 14.00
27 NASDAQ LIVE Tue, Nov 6, 2018 15.08 15.68 14.75 14.77
26 NASDAQ LIVE Mon, Nov 5, 2018 14.93 15.38 14.65 14.81
25 NASDAQ LIVE Fri, Nov 2, 2018 14.75 15.04 14.25 14.94
24 NASDAQ LIVE Thu, Nov 1, 2018 15.35 16.16 15.28 15.44
23 NASDAQ LIVE Wed, Oct 31, 2018 14.68 15.28 14.36 15.17
22 NASDAQ LIVE Tue, Oct 30, 2018 14.56 15.00 14.40 14.54
21 NASDAQ LIVE Mon, Oct 29, 2018 15.24 15.88 14.36 14.80
20 NASDAQ LIVE Fri, Oct 26, 2018 13.81 14.85 13.70 14.58
19 NASDAQ LIVE Thu, Oct 25, 2018 13.73 14.45 13.72 14.18
18 NASDAQ LIVE Wed, Oct 24, 2018 14.51 14.60 13.33 13.77
17 NASDAQ LIVE Tue, Oct 23, 2018 13.68 15.00 13.33 14.68
16 NASDAQ LIVE Mon, Oct 22, 2018 13.93 14.54 13.71 13.96
15 NASDAQ LIVE Fri, Oct 19, 2018 14.41 14.83 13.33 14.09
14 NASDAQ LIVE Thu, Oct 18, 2018 14.81 14.96 14.44 14.51
13 NASDAQ LIVE Wed, Oct 17, 2018 15.46 15.49 14.85 14.96
12 NASDAQ LIVE Tue, Oct 16, 2018 15.39 15.72 15.24 15.62
11 NASDAQ LIVE Mon, Oct 15, 2018 15.24 15.94 15.12 15.31
10 NASDAQ LIVE Fri, Oct 12, 2018 15.51 15.53 15.10 15.22
9 NASDAQ LIVE Thu, Oct 11, 2018 15.65 16.15 15.23 15.24
8 NASDAQ LIVE Wed, Oct 10, 2018 16.01 16.15 15.02 15.70
7 NASDAQ LIVE Tue, Oct 9, 2018 17.28 17.56 15.91 16.21
6 NASDAQ LIVE Mon, Oct 8, 2018 16.30 17.48 15.90 17.24
5 NASDAQ LIVE Fri, Oct 5, 2018 16.15 17.10 15.73 16.37
4 NASDAQ LIVE Thu, Oct 4, 2018 16.10 16.71 16.09 16.24
3 NASDAQ LIVE Wed, Oct 3, 2018 16.83 17.22 16.46 16.71
2 NASDAQ LIVE Tue, Oct 2, 2018 17.58 18.09 16.86 17.00
1 NASDAQ LIVE Mon, Oct 1, 2018 17.60 18.65 16.86 18.39
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024