Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A30VQ4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 101.45 | 0.11 | 0.11% | 101.229 | 101.45 | 100.869 | 41,000 |
| Jul 12 2024 | 101.343 | 0.36 | 0.36% | 101.343 | 101.343 | 101.343 | 10,000 |
| Jul 11 2024 | 100.981 | 0.00 | 0.00% | 100.901 | 100.981 | 100.901 | 7,000 |
| Jul 10 2024 | 100.981 | -0.08 | -0.08% | 101.11 | 101.11 | 100.981 | 17,000 |
| Jul 09 2024 | 101.058 | 0.25 | 0.25% | 101.058 | 101.058 | 101.058 | 4,000 |
| Jul 08 2024 | 100.811 | -0.29 | -0.28% | 100.811 | 100.811 | 100.811 | 3,000 |
| Jul 05 2024 | 101.098 | 0.20 | 0.20% | 101.098 | 101.098 | 101.098 | 20,000 |
| Jul 04 2024 | 100.899 | 0.30 | 0.30% | 101.002 | 101.002 | 100.899 | 18,000 |
| Jul 03 2024 | 100.595 | 0.22 | 0.22% | 100.595 | 100.595 | 100.595 | 12,000 |
| Jul 02 2024 | 100.371 | -0.07 | -0.07% | 100.371 | 100.371 | 100.371 | 5,000 |
| Jul 01 2024 | 100.441 | -0.50 | -0.50% | 100.771 | 100.771 | 100.441 | 57,000 |
| Jun 28 2024 | 100.941 | 0.45 | 0.45% | 100.847 | 100.941 | 100.819 | 61,000 |
| Jun 27 2024 | 100.491 | -0.25 | -0.24% | 100.723 | 100.723 | 100.491 | 26,000 |
| Jun 26 2024 | 100.736 | 0.20 | 0.19% | 100.49 | 100.786 | 100.49 | 36,000 |
| Jun 25 2024 | 100.541 | -0.15 | -0.15% | 100.541 | 100.541 | 100.541 | 1,000 |
| Jun 24 2024 | 100.69 | 0.21 | 0.21% | 100.841 | 100.852 | 100.69 | 41,000 |
| Jun 21 2024 | 100.481 | -0.01 | -0.01% | 100.96 | 100.96 | 100.481 | 7,000 |
| Jun 20 2024 | 100.491 | 0.03 | 0.02% | 100.56 | 100.56 | 100.491 | 234,000 |
| Jun 19 2024 | 100.466 | 0.42 | 0.42% | 100.466 | 100.466 | 100.466 | 17,000 |
| Jun 18 2024 | 100.05 | -0.36 | -0.35% | 100.21 | 100.436 | 100.05 | 55,000 |
| Jun 17 2024 | 100.406 | 0.00 | 0.00% | 100.406 | 100.406 | 100.406 | 0 |
| Jun 14 2024 | 100.406 | -0.03 | -0.03% | 100.719 | 100.719 | 100.406 | 348,000 |
| Jun 13 2024 | 100.435 | 0.06 | 0.06% | 100.298 | 100.435 | 100.287 | 90,000 |
| Jun 12 2024 | 100.378 | 0.38 | 0.38% | 100.113 | 100.378 | 99.881 | 49,000 |
| Jun 11 2024 | 100.001 | 0.37 | 0.37% | 99.944 | 100.177 | 99.711 | 256,000 |
| Jun 10 2024 | 99.631 | -0.36 | -0.36% | 99.938 | 99.939 | 99.631 | 30,000 |
| Jun 07 2024 | 99.989 | 0.04 | 0.04% | 99.989 | 99.989 | 99.989 | 3,000 |
| Jun 06 2024 | 99.951 | -0.34 | -0.34% | 99.951 | 99.951 | 99.951 | 1,000 |
| Jun 05 2024 | 100.293 | 0.03 | 0.03% | 100.253 | 100.293 | 100.253 | 35,000 |
| Jun 04 2024 | 100.259 | 0.17 | 0.17% | 100.259 | 100.259 | 100.259 | 3,000 |
| Jun 03 2024 | 100.093 | 0.39 | 0.39% | 99.978 | 100.093 | 99.976 | 57,000 |
| May 31 2024 | 99.701 | -0.31 | -0.31% | 99.80 | 99.80 | 99.701 | 10,000 |
| May 30 2024 | 100.007 | 0.34 | 0.34% | 100.058 | 100.058 | 100.007 | 127,000 |
| May 29 2024 | 99.666 | -0.42 | -0.42% | 99.727 | 99.99 | 99.666 | 13,000 |
| May 28 2024 | 100.087 | 0.30 | 0.30% | 99.975 | 100.134 | 99.975 | 65,000 |
| May 27 2024 | 99.786 | 0.22 | 0.22% | 99.741 | 99.786 | 99.741 | 51,000 |
| May 24 2024 | 99.563 | -0.46 | -0.46% | 100.012 | 100.012 | 99.563 | 103,000 |
| May 23 2024 | 100.021 | -0.18 | -0.18% | 100.163 | 100.163 | 100.021 | 157,000 |
| May 22 2024 | 100.199 | -0.09 | -0.09% | 100.199 | 100.199 | 100.199 | 10,000 |
| May 21 2024 | 100.287 | 0.33 | 0.33% | 99.978 | 100.287 | 99.978 | 8,000 |
| May 20 2024 | 99.961 | 0.00 | 0.00% | 99.961 | 99.961 | 99.961 | 0 |
| May 17 2024 | 99.961 | -0.56 | -0.56% | 100.275 | 100.342 | 99.961 | 59,000 |
| May 16 2024 | 100.519 | -0.01 | -0.01% | 100.519 | 100.519 | 100.519 | 3,000 |
| May 15 2024 | 100.529 | 0.35 | 0.35% | 99.977 | 100.529 | 99.977 | 15,000 |
| May 14 2024 | 100.175 | -0.19 | -0.18% | 100.232 | 100.232 | 100.171 | 30,000 |
| May 13 2024 | 100.36 | 0.22 | 0.22% | 100.365 | 100.365 | 100.019 | 60,000 |
| May 10 2024 | 100.14 | -0.13 | -0.13% | 100.46 | 100.46 | 100.14 | 52,000 |
| May 09 2024 | 100.27 | -0.25 | -0.25% | 100.27 | 100.27 | 100.27 | 2,000 |
| May 08 2024 | 100.52 | 0.00 | 0.00% | 100.52 | 100.52 | 100.52 | 0 |
| May 07 2024 | 100.52 | 0.13 | 0.13% | 100.49 | 100.52 | 100.46 | 49,000 |
| May 06 2024 | 100.39 | 0.30 | 0.30% | 100.47 | 100.47 | 100.39 | 87,000 |
| May 03 2024 | 100.092 | 0.14 | 0.14% | 100.18 | 100.466 | 100.092 | 115,000 |
| May 02 2024 | 99.953 | 0.00 | 0.00% | 99.953 | 99.953 | 99.953 | 0 |
| Apr 30 2024 | 99.953 | -0.38 | -0.38% | 100.102 | 100.102 | 99.953 | 34,000 |
| Apr 29 2024 | 100.336 | 0.28 | 0.28% | 100.151 | 100.336 | 100.151 | 45,000 |
| Apr 26 2024 | 100.057 | 0.05 | 0.05% | 100.057 | 100.057 | 100.057 | 20,000 |
| Apr 25 2024 | 100.01 | -0.50 | -0.50% | 100.306 | 100.306 | 99.689 | 60,000 |
| Apr 24 2024 | 100.508 | 0.00 | 0.00% | 100.508 | 100.508 | 100.508 | 0 |
| Apr 23 2024 | 100.508 | 0.44 | 0.44% | 100.52 | 100.52 | 100.508 | 65,000 |
| Apr 22 2024 | 100.072 | 0.00 | 0.00% | 100.072 | 100.072 | 100.072 | 0 |
| Apr 19 2024 | 100.072 | -0.21 | -0.21% | 100.072 | 100.072 | 100.072 | 5,000 |
| Apr 18 2024 | 100.281 | 0.08 | 0.08% | 100.554 | 100.554 | 100.209 | 34,000 |
| Apr 17 2024 | 100.197 | 0.03 | 0.03% | 100.526 | 100.533 | 100.197 | 30,000 |
