NewYork Exchange Historical Data

NYE Page 28
Download
Date Close Price change Market cap Trading volume
Feb 26, 2022 $ 7.19
-1.69%
$ 4.31 billion $ 654,377
Feb 25, 2022 $ 7.31
+5.50%
$ 4.38 billion $ 729,864
Feb 24, 2022 $ 6.93
+1.19%
$ 4.16 billion $ 1.04 million
Feb 23, 2022 $ 6.86
+0.23%
$ 4.11 billion $ 535,521
Feb 22, 2022 $ 6.84
+2.90%
$ 4.1 billion $ 1.46 million
Feb 21, 2022 $ 6.65
-2.73%
$ 3.99 billion $ 556,430
Feb 20, 2022 $ 6.84
-3.63%
$ 4.1 billion $ 1.07 million
Feb 19, 2022 $ 7.1
-2.86%
$ 4.26 billion $ 622,021
Feb 18, 2022 $ 7.31
-1.66%
$ 4.38 billion $ 1.61 million
Feb 17, 2022 $ 7.43
-9.62%
$ 4.46 billion $ 1.39 million
Feb 16, 2022 $ 8.23
-0.17%
$ 4.94 billion $ 722,209
Feb 15, 2022 $ 8.24
+14.29%
$ 4.95 billion $ 1.46 million
Feb 14, 2022 $ 7.21
-8.00%
$ 4.33 billion $ 198,634
Feb 13, 2022 $ 7.85
+10.56%
$ 4.71 billion $ 1.3 million
Feb 12, 2022 $ 7.1
-10.88%
$ 4.26 billion $ 319,291
Feb 11, 2022 $ 7.96
-1.53%
$ 4.78 billion $ 1.22 million
Feb 10, 2022 $ 8.08
-0.85%
$ 4.85 billion $ 524,158
Feb 9, 2022 $ 8.15
+3.24%
$ 4.89 billion $ 913,918
Feb 8, 2022 $ 7.9
-6.86%
$ 4.74 billion $ 1.21 million
Feb 7, 2022 $ 8.48
+5.51%
$ -- $ 946,180
Feb 6, 2022 $ 8.04
+8.49%
$ -- $ 983,879
Feb 5, 2022 $ 7.41
-6.94%
$ -- $ 618,670
Feb 4, 2022 $ 7.96
+10.67%
$ -- $ 1.51 million
Feb 3, 2022 $ 7.23
-0.84%
$ -- $ 1.04 million
Feb 2, 2022 $ 7.29
-4.34%
$ -- $ 974,851
Feb 1, 2022 $ 7.63
-0.27%
$ -- $ 668,574
Jan 31, 2022 $ 7.65
+0.63%
$ -- $ 925,378
Jan 30, 2022 $ 7.6
+3.26%
$ -- $ 1.18 million
Jan 29, 2022 $ 7.36
+0.41%
$ -- $ 913,570
Jan 28, 2022 $ 7.33
+5.50%
$ -- $ 749,203
Jan 27, 2022 $ 6.94
-8.10%
$ -- $ 934,389
Jan 26, 2022 $ 7.56
+6.11%
$ -- $ 471,356
Jan 25, 2022 $ 7.12
-2.87%
$ -- $ 609,680
Jan 24, 2022 $ 7.33
+1.04%
$ -- $ 1.18 million
Jan 23, 2022 $ 7.25
+4.83%
$ -- $ 786,605
Jan 22, 2022 $ 6.91
-4.34%
$ -- $ 816,505
Jan 21, 2022 $ 7.22
-14.16%
$ -- $ 849,776
Jan 20, 2022 $ 8.42
-2.50%
$ -- $ 272,364
Jan 19, 2022 $ 8.63
+0.14%
$ -- $ 403,942
Jan 18, 2022 $ 8.62
+8.49%
$ -- $ 712,975
Jan 17, 2022 $ 7.95
-8.89%
$ -- $ 13,577
Jan 16, 2022 $ 8.73
-2.73%
$ -- $ 519,563
Jan 15, 2022 $ 8.97
+6.34%
$ -- $ 371,430
Jan 14, 2022 $ 8.43
-3.63%
$ -- $ 765,571
Jan 13, 2022 $ 8.77
+6.03%
$ -- $ 535,736
Jan 12, 2022 $ 8.27
-4.72%
$ -- $ 337,973
Jan 11, 2022 $ 8.69
+1.74%
$ -- $ 1.3 million
Jan 10, 2022 $ 8.54
+2.39%
$ -- $ 1.52 million
Jan 9, 2022 $ 8.34
+3.26%
$ -- $ 797,136
Jan 8, 2022 $ 8.1
-4.33%
$ -- $ 331,330