NewYork Exchange Historical Data

NYE Page 27
Download
Date Close Price change Market cap Trading volume
Apr 17, 2022 $ 5.79
-2.73%
$ 3.48 billion $ 1.06 million
Apr 16, 2022 $ 5.96
-0.10%
$ 3.57 billion $ 661,601
Apr 15, 2022 $ 5.96
+0.54%
$ 3.58 billion $ 81,896
Apr 14, 2022 $ 5.93
-2.53%
$ 3.56 billion $ 735,217
Apr 13, 2022 $ 6.08
-1.94%
$ 3.65 billion $ 1 million
Apr 12, 2022 $ 6.21
+5.77%
$ 3.72 billion $ 468,151
Apr 11, 2022 $ 5.87
-3.04%
$ 3.52 billion $ 882,746
Apr 10, 2022 $ 6.06
+4.69%
$ 3.63 billion $ 873,549
Apr 9, 2022 $ 5.78
-7.45%
$ 3.47 billion $ 41,675
Apr 8, 2022 $ 6.25
-4.25%
$ 3.75 billion $ 764,082
Apr 7, 2022 $ 6.53
+2.21%
$ 3.92 billion $ 921,905
Apr 6, 2022 $ 6.39
-0.83%
$ 3.83 billion $ 1.23 million
Apr 5, 2022 $ 6.45
-7.26%
$ 3.87 billion $ 1.01 million
Apr 4, 2022 $ 6.95
-1.97%
$ 4.17 billion $ 714,235
Apr 3, 2022 $ 7.09
+17.70%
$ 4.25 billion $ 1.46 million
Apr 2, 2022 $ 6.02
-13.23%
$ 3.61 billion $ 183,653
Apr 1, 2022 $ 6.94
+2.28%
$ 4.16 billion $ 1.22 million
Mar 31, 2022 $ 6.78
-0.46%
$ 4.07 billion $ 745,493
Mar 30, 2022 $ 6.81
+5.12%
$ 4.09 billion $ 923,439
Mar 29, 2022 $ 6.48
-15.66%
$ 3.89 billion $ 31,970
Mar 28, 2022 $ 7.69
+3.35%
$ 4.61 billion $ 517,323
Mar 27, 2022 $ 7.44
+5.98%
$ 4.46 billion $ 681,782
Mar 26, 2022 $ 7.02
+0.32%
$ 4.21 billion $ 760,062
Mar 25, 2022 $ 7
+2.84%
$ 4.2 billion $ 900,148
Mar 24, 2022 $ 6.8
-0.53%
$ 4.08 billion $ 1.12 million
Mar 23, 2022 $ 6.84
-1.68%
$ 4.1 billion $ 888,215
Mar 22, 2022 $ 6.95
+6.10%
$ 4.17 billion $ 1.45 million
Mar 21, 2022 $ 6.56
-1.11%
$ 3.93 billion $ 457,864
Mar 20, 2022 $ 6.63
-4.89%
$ 3.98 billion $ 1.02 million
Mar 19, 2022 $ 6.99
+2.97%
$ 4.2 billion $ 857,182
Mar 18, 2022 $ 6.79
+0.81%
$ 4.08 billion $ 1.16 million
Mar 17, 2022 $ 6.74
-2.04%
$ 4.04 billion $ 1.53 million
Mar 16, 2022 $ 6.88
+9.81%
$ 4.13 billion $ 1.51 million
Mar 15, 2022 $ 6.45
-4.14%
$ 3.87 billion $ 426,455
Mar 14, 2022 $ 6.75
-0.97%
$ 4.05 billion $ 1.94 million
Mar 13, 2022 $ 6.82
-5.00%
$ 4.09 billion $ 788,547
Mar 12, 2022 $ 7.18
+0.07%
$ 4.31 billion $ 1.35 million
Mar 11, 2022 $ 7.18
-2.37%
$ 4.31 billion $ 1.3 million
Mar 10, 2022 $ 7.35
-3.86%
$ 4.41 billion $ 1.03 million
Mar 9, 2022 $ 7.64
+5.61%
$ 4.59 billion $ 1.47 million
Mar 8, 2022 $ 7.24
+4.43%
$ 4.34 billion $ 838,305
Mar 7, 2022 $ 6.93
-3.13%
$ 4.16 billion $ 1.35 million
Mar 6, 2022 $ 7.16
-1.78%
$ 4.29 billion $ 723,745
Mar 5, 2022 $ 7.28
+0.48%
$ 4.37 billion $ 744,623
Mar 4, 2022 $ 7.25
-9.57%
$ 4.35 billion $ 836,852
Mar 3, 2022 $ 8.02
+1.07%
$ 4.81 billion $ 568,808
Mar 2, 2022 $ 7.93
+3.43%
$ 4.76 billion $ 769,663
Mar 1, 2022 $ 7.67
+0.10%
$ 4.6 billion $ 723,824
Feb 28, 2022 $ 7.66
+9.48%
$ 4.6 billion $ 722,240
Feb 27, 2022 $ 7
-2.59%
$ 4.2 billion $ 544,446