NewYork Exchange Historical Data

NYE Page 26
Download
Date Close Price change Market cap Trading volume
Jun 6, 2022 $ 4.68
+7.89%
$ 2.81 billion $ 939,723
Jun 5, 2022 $ 4.33
+4.40%
$ 2.6 billion $ 830,241
Jun 4, 2022 $ 4.15
-1.92%
$ 2.49 billion $ 656,628
Jun 3, 2022 $ 4.23
+10.16%
$ 2.54 billion $ 875,176
Jun 2, 2022 $ 3.84
-6.08%
$ 2.3 billion $ 49,618
Jun 1, 2022 $ 4.09
-6.50%
$ 2.45 billion $ 42,057
May 31, 2022 $ 4.37
+5.30%
$ 2.62 billion $ 359,124
May 30, 2022 $ 4.15
-4.27%
$ 2.49 billion $ 70,330
May 29, 2022 $ 4.34
+4.62%
$ 2.6 billion $ 747,606
May 28, 2022 $ 4.15
-1.21%
$ 2.49 billion $ 661,778
May 27, 2022 $ 4.11
-6.15%
$ 2.47 billion $ 912,550
May 26, 2022 $ 4.39
+5.42%
$ 2.64 billion $ 345,270
May 25, 2022 $ 4.17
-2.52%
$ 2.5 billion $ 621,843
May 24, 2022 $ 4.28
-2.12%
$ 2.57 billion $ 662,918
May 23, 2022 $ 4.37
-3.02%
$ 2.62 billion $ 656,174
May 22, 2022 $ 4.51
+5.40%
$ 2.7 billion $ 1.42 million
May 21, 2022 $ 4.28
+5.16%
$ 2.57 billion $ 694,620
May 20, 2022 $ 4.06
-7.56%
$ 2.44 billion $ 20,284
May 19, 2022 $ 4.4
+5.44%
$ 2.64 billion $ 755,016
May 18, 2022 $ 4.17
-7.10%
$ 2.5 billion $ 666,717
May 17, 2022 $ 4.49
+6.75%
$ 2.7 billion $ 1.31 million
May 16, 2022 $ 4.21
-6.98%
$ 2.53 billion $ 903,297
May 15, 2022 $ 4.53
+12.68%
$ 2.72 billion $ 815,786
May 14, 2022 $ 4.01
-7.14%
$ 2.41 billion $ 174,434
May 13, 2022 $ 4.32
+6.63%
$ 2.59 billion $ 774,086
May 12, 2022 $ 4.05
-6.00%
$ 2.43 billion $ 341,805
May 11, 2022 $ 4.31
-5.38%
$ 2.59 billion $ 566,868
May 10, 2022 $ 4.56
+3.34%
$ 2.73 billion $ 624,360
May 9, 2022 $ 4.41
-12.34%
$ 2.65 billion $ 689,868
May 8, 2022 $ 5.03
-0.24%
$ 3.02 billion $ 845,921
May 7, 2022 $ 5.04
-6.26%
$ 3.02 billion $ 810,871
May 6, 2022 $ 5.38
+0.34%
$ 3.23 billion $ 797,660
May 5, 2022 $ 5.36
-6.75%
$ 3.22 billion $ 877,396
May 4, 2022 $ 5.75
+4.90%
$ 3.45 billion $ 893,711
May 3, 2022 $ 5.48
+4.28%
$ 3.29 billion $ 866,486
May 2, 2022 $ 5.26
-8.32%
$ 3.15 billion $ 150,914
May 1, 2022 $ 5.73
+3.01%
$ 3.44 billion $ 1.68 million
Apr 30, 2022 $ 5.57
+2.56%
$ 3.34 billion $ 951,381
Apr 29, 2022 $ 5.43
-7.34%
$ 3.26 billion $ 840,316
Apr 28, 2022 $ 5.86
+7.73%
$ 3.51 billion $ 1.71 million
Apr 27, 2022 $ 5.44
-3.95%
$ 3.26 billion $ 461,890
Apr 26, 2022 $ 5.66
-4.26%
$ 3.39 billion $ 1.17 million
Apr 25, 2022 $ 5.91
+3.19%
$ 3.54 billion $ 343,587
Apr 24, 2022 $ 5.76
-3.39%
$ 3.46 billion $ 1.53 million
Apr 23, 2022 $ 5.95
+10.39%
$ 3.57 billion $ 1.03 million
Apr 22, 2022 $ 5.39
-11.77%
$ 3.23 billion $ 537,052
Apr 21, 2022 $ 6.11
+9.66%
$ 3.66 billion $ 1.73 million
Apr 20, 2022 $ 5.57
-8.17%
$ 3.34 billion $ 397,251
Apr 19, 2022 $ 6.07
+0.57%
$ 3.64 billion $ 1.36 million
Apr 18, 2022 $ 6.03
+4.12%
$ 3.62 billion $ 1.65 million