NewYork Exchange Historical Data

NYE Page 45
Download
Date Close Price change Market cap Trading volume
Oct 24, 2019 $ 3.75
-0.39%
$ -- $ 506,990
Oct 23, 2019 $ 3.77
-7.51%
$ -- $ 487,331
Oct 22, 2019 $ 4.07
-0.73%
$ -- $ 827,082
Oct 21, 2019 $ 4.1
-0.17%
$ -- $ 916,720
Oct 20, 2019 $ 4.11
+2.22%
$ -- $ 804,801
Oct 19, 2019 $ 4.02
+0.34%
$ -- $ 915,762
Oct 18, 2019 $ 4
-0.49%
$ -- $ 1.07 million
Oct 17, 2019 $ 4.02
-0.86%
$ -- $ 750,654
Oct 16, 2019 $ 4.06
+0.99%
$ -- $ 1.18 million
Oct 15, 2019 $ 4.02
-2.35%
$ -- $ 530,321
Oct 14, 2019 $ 4.11
-0.62%
$ -- $ 532,654
Oct 13, 2019 $ 4.14
-0.23%
$ -- $ 349,139
Oct 12, 2019 $ 4.15
+0.91%
$ -- $ 767,685
Oct 11, 2019 $ 4.12
-2.92%
$ -- $ 1.1 million
Oct 10, 2019 $ 4.24
-1.22%
$ -- $ 1.02 million
Oct 9, 2019 $ 4.28
+4.08%
$ -- $ 727,022
Oct 8, 2019 $ 4.1
-0.42%
$ -- $ 655,044
Oct 7, 2019 $ 4.12
+4.42%
$ -- $ 1.15 million
Oct 6, 2019 $ 3.96
-2.87%
$ -- $ 986,799
Oct 5, 2019 $ 4.07
-0.07%
$ -- $ 914,646
Oct 4, 2019 $ 4.09
-1.49%
$ -- $ 790,129
Oct 3, 2019 $ 4.16
-1.38%
$ -- $ 990,815
Oct 2, 2019 $ 4.21
+0.87%
$ -- $ 1.16 million
Oct 1, 2019 $ 4.18
+0.91%
$ -- $ 417,441
Sep 30, 2019 $ 4.14
+2.60%
$ -- $ 498,963
Sep 29, 2019 $ 4.04
-1.79%
$ -- $ 722,997
Sep 28, 2019 $ 4.11
+0.13%
$ -- $ 593,305
Sep 27, 2019 $ 4.1
+0.54%
$ -- $ 567,945
Sep 26, 2019 $ 4.08
-3.92%
$ -- $ 688,095
Sep 25, 2019 $ 4.24
-4.27%
$ -- $ 672,123
Sep 24, 2019 $ 4.39
-9.22%
$ -- $ 623,924
Sep 23, 2019 $ 4.84
-3.66%
$ -- $ 644,413
Sep 22, 2019 $ 5.02
+0.46%
$ -- $ 700,337
Sep 21, 2019 $ 5
-1.45%
$ -- $ 688,273
Sep 20, 2019 $ 5.07
-0.58%
$ -- $ 544,227
Sep 19, 2019 $ 5.1
+0.36%
$ -- $ 703,518
Sep 18, 2019 $ 5.08
+0.40%
$ -- $ 611,314
Sep 17, 2019 $ 5.06
-1.02%
$ -- $ 766,255
Sep 16, 2019 $ 5.12
+0.56%
$ -- $ 569,053
Sep 15, 2019 $ 5.09
-0.58%
$ -- $ 549,581
Sep 14, 2019 $ 5.12
+2.39%
$ -- $ 794,722
Sep 13, 2019 $ 5
-2.18%
$ -- $ 547,561
Sep 12, 2019 $ 5.11
+7.11%
$ -- $ 779,588
Sep 11, 2019 $ 4.76
-4.33%
$ -- $ 1,330
Sep 10, 2019 $ 4.98
-3.02%
$ -- $ 353,471
Sep 9, 2019 $ 5.13
-0.62%
$ -- $ 657,293
Sep 8, 2019 $ 5.16
-0.46%
$ -- $ 439,558
Sep 7, 2019 $ 5.18
+2.41%
$ -- $ 689,277
Sep 6, 2019 $ 5.07
-2.97%
$ -- $ 75,744
Sep 5, 2019 $ 5.22
-0.10%
$ -- $ 386,316