Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2N2A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.30 | 0.16 | 3.86% | 4.12 | 4.30 | 4.12 | 1,400 |
| Jun 27 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 560 |
| Jun 26 2024 | 4.14 | 0.06 | 1.47% | 4.28 | 4.28 | 4.14 | 1,850 |
| Jun 25 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| Jun 24 2024 | 4.08 | 0.08 | 2.00% | 4.14 | 4.14 | 4.08 | 715 |
| Jun 21 2024 | 4.00 | -0.04 | -0.99% | 4.00 | 4.00 | 4.00 | 950 |
| Jun 20 2024 | 4.04 | -0.04 | -0.98% | 3.96 | 4.04 | 3.96 | 460 |
| Jun 19 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| Jun 18 2024 | 4.08 | 0.12 | 3.03% | 4.16 | 4.16 | 4.08 | 433 |
| Jun 17 2024 | 3.96 | -0.08 | -1.98% | 4.06 | 4.06 | 3.96 | 371 |
| Jun 14 2024 | 4.04 | -0.04 | -0.98% | 4.06 | 4.12 | 4.04 | 1,170 |
| Jun 13 2024 | 4.08 | 0.00 | 0.00% | 4.14 | 4.14 | 4.08 | 544 |
| Jun 12 2024 | 4.08 | 0.14 | 3.55% | 4.02 | 4.08 | 3.98 | 679 |
| Jun 11 2024 | 3.94 | -0.02 | -0.51% | 3.90 | 3.94 | 3.90 | 2,600 |
| Jun 10 2024 | 3.96 | 0.16 | 4.21% | 4.00 | 4.00 | 3.96 | 893 |
| Jun 07 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Jun 06 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Jun 05 2024 | 3.80 | 0.22 | 6.15% | 3.80 | 3.80 | 3.80 | 3,000 |
| Jun 04 2024 | 3.58 | 0.04 | 1.13% | 3.58 | 3.58 | 3.58 | 730 |
| Jun 03 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0.00 |
| May 31 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0.00 |
| May 30 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0.00 |
| May 29 2024 | 3.54 | 0.04 | 1.14% | 3.52 | 3.54 | 3.52 | 1,500 |
| May 28 2024 | 3.50 | 0.40 | 12.90% | 3.46 | 3.50 | 3.46 | 2,300 |
| May 27 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| May 24 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| May 23 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| May 22 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| May 21 2024 | 3.10 | -0.12 | -3.73% | 3.12 | 3.12 | 3.10 | 680 |
| May 20 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 1,000 |
| May 17 2024 | 3.22 | -0.04 | -1.23% | 3.22 | 3.22 | 3.22 | 1,000 |
| May 16 2024 | 3.26 | 0.20 | 6.54% | 3.26 | 3.26 | 3.26 | 300 |
| May 15 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 0.00 |
| May 14 2024 | 3.06 | 0.04 | 1.32% | 3.04 | 3.06 | 3.04 | 6,267 |
| May 13 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0.00 |
| May 10 2024 | 3.02 | 0.04 | 1.34% | 3.02 | 3.02 | 3.02 | 2,000 |
| May 09 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0.00 |
| May 08 2024 | 2.98 | 0.00 | 0.00% | 3.00 | 3.00 | 2.98 | 1,500 |
| May 07 2024 | 2.98 | -0.02 | -0.67% | 2.98 | 2.98 | 2.98 | 250 |
| May 06 2024 | 3.00 | 0.20 | 7.14% | 2.98 | 3.00 | 2.98 | 790 |
| May 03 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0.00 |
| May 02 2024 | 2.80 | 0.36 | 14.75% | 2.50 | 2.84 | 2.50 | 2,936 |
| Apr 30 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0.00 |
| Apr 29 2024 | 2.44 | -0.06 | -2.40% | 2.44 | 2.44 | 2.44 | 2,000 |
| Apr 26 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Apr 25 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Apr 24 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Apr 23 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Apr 22 2024 | 2.50 | 0.30 | 13.64% | 2.50 | 2.50 | 2.50 | 25,000 |
| Apr 19 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0.00 |
| Apr 18 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0.00 |
| Apr 17 2024 | 2.20 | -0.08 | -3.51% | 2.20 | 2.20 | 2.20 | 500 |
| Apr 16 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Apr 15 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Apr 12 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Apr 11 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Apr 10 2024 | 2.28 | 0.18 | 8.57% | 2.28 | 2.28 | 2.28 | 400 |
| Apr 09 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| Apr 08 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| Apr 05 2024 | 2.10 | -0.10 | -4.55% | 2.14 | 2.14 | 2.08 | 8,697 |
| Apr 04 2024 | 2.20 | 0.08 | 3.77% | 2.20 | 2.20 | 2.20 | 200 |
| Apr 03 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 150 |
| Apr 02 2024 | 2.12 | 0.11 | 5.58% | 2.08 | 2.12 | 2.08 | 817 |
