Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NOAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 4.02 | 0.10 | 2.55% | 3.92 | 4.02 | 3.92 | 10,081 |
| Nov 21 2024 | 3.92 | -0.12 | -2.97% | 3.98 | 3.98 | 3.92 | 308 |
| Nov 20 2024 | 4.04 | 0.06 | 1.51% | 3.88 | 4.08 | 3.88 | 4,288 |
| Nov 19 2024 | 3.98 | -0.26 | -6.13% | 4.16 | 4.16 | 3.98 | 2,031 |
| Nov 18 2024 | 4.24 | -0.02 | -0.47% | 4.24 | 4.24 | 4.24 | 200 |
| Nov 15 2024 | 4.26 | 0.02 | 0.47% | 4.24 | 4.26 | 4.24 | 15,331 |
| Nov 14 2024 | 4.24 | 0.02 | 0.47% | 4.18 | 4.24 | 4.18 | 606 |
| Nov 13 2024 | 4.22 | -0.02 | -0.47% | 4.22 | 4.22 | 4.22 | 1,300 |
| Nov 12 2024 | 4.24 | -0.06 | -1.40% | 4.24 | 4.24 | 4.24 | 1 |
| Nov 11 2024 | 4.30 | 0.06 | 1.42% | 4.28 | 4.30 | 4.28 | 528 |
| Nov 08 2024 | 4.24 | -0.02 | -0.47% | 4.20 | 4.24 | 4.20 | 296 |
| Nov 07 2024 | 4.26 | -0.04 | -0.93% | 4.30 | 4.30 | 4.26 | 1,889 |
| Nov 06 2024 | 4.30 | 0.00 | 0.00% | 4.38 | 4.40 | 4.30 | 12,273 |
| Nov 05 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 2,907 |
| Nov 04 2024 | 4.30 | -0.08 | -1.83% | 4.34 | 4.36 | 4.30 | 1,477 |
| Nov 01 2024 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.38 | 1,500 |
| Oct 31 2024 | 4.38 | -0.06 | -1.35% | 4.42 | 4.42 | 4.38 | 1,516 |
| Oct 30 2024 | 4.44 | -0.04 | -0.89% | 4.46 | 4.50 | 4.44 | 14,123 |
| Oct 29 2024 | 4.48 | 0.00 | 0.00% | 4.56 | 4.56 | 4.48 | 3,513 |
| Oct 28 2024 | 4.48 | 0.06 | 1.36% | 4.40 | 4.48 | 4.40 | 11,338 |
| Oct 25 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.38 | 1,298 |
| Oct 24 2024 | 4.42 | 0.06 | 1.38% | 4.32 | 4.42 | 4.32 | 3,718 |
| Oct 23 2024 | 4.36 | 0.00 | 0.00% | 4.38 | 4.38 | 4.32 | 2,533 |
| Oct 22 2024 | 4.36 | -0.08 | -1.80% | 4.36 | 4.40 | 4.36 | 954 |
| Oct 21 2024 | 4.44 | 0.06 | 1.37% | 4.32 | 4.44 | 4.32 | 5,428 |
| Oct 18 2024 | 4.38 | 0.38 | 9.50% | 3.98 | 4.38 | 3.98 | 13,728 |
| Oct 17 2024 | 4.00 | -0.10 | -2.44% | 4.00 | 4.00 | 3.82 | 9,278 |
| Oct 16 2024 | 4.10 | 0.06 | 1.49% | 4.10 | 4.10 | 4.10 | 1,201 |
| Oct 15 2024 | 4.04 | 0.04 | 1.00% | 4.04 | 4.04 | 4.04 | 2,537 |
| Oct 14 2024 | 4.00 | 0.02 | 0.50% | 4.00 | 4.00 | 4.00 | 50 |
| Oct 11 2024 | 3.98 | -0.06 | -1.49% | 4.00 | 4.00 | 3.98 | 55 |
| Oct 10 2024 | 4.04 | 0.02 | 0.50% | 4.06 | 4.06 | 4.04 | 4,185 |
| Oct 09 2024 | 4.02 | 0.02 | 0.50% | 4.00 | 4.02 | 4.00 | 550 |
| Oct 08 2024 | 4.00 | 0.02 | 0.50% | 3.94 | 4.00 | 3.94 | 7,280 |
| Oct 07 2024 | 3.98 | 0.02 | 0.51% | 3.96 | 4.00 | 3.94 | 2,681 |
| Oct 04 2024 | 3.96 | 0.00 | 0.00% | 3.92 | 3.96 | 3.92 | 890 |
| Oct 03 2024 | 3.96 | -0.02 | -0.50% | 3.98 | 3.98 | 3.96 | 912 |
| Oct 02 2024 | 3.98 | 0.06 | 1.53% | 3.92 | 3.98 | 3.92 | 4,860 |
| Oct 01 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| Sep 30 2024 | 3.92 | 0.00 | 0.00% | 3.90 | 3.94 | 3.90 | 1,840 |
| Sep 27 2024 | 3.92 | 0.02 | 0.51% | 3.92 | 3.92 | 3.92 | 2,521 |
| Sep 26 2024 | 3.90 | -0.06 | -1.52% | 3.92 | 3.94 | 3.90 | 2,618 |
| Sep 25 2024 | 3.96 | 0.08 | 2.06% | 3.92 | 3.96 | 3.92 | 2,749 |
| Sep 24 2024 | 3.88 | 0.02 | 0.52% | 3.90 | 3.90 | 3.88 | 185 |
| Sep 23 2024 | 3.86 | 0.08 | 2.12% | 3.82 | 3.86 | 3.82 | 1,361 |
| Sep 20 2024 | 3.78 | 0.02 | 0.53% | 3.78 | 3.78 | 3.78 | 3,345 |
| Sep 19 2024 | 3.76 | 0.02 | 0.53% | 3.72 | 3.84 | 3.72 | 4,530 |
| Sep 18 2024 | 3.74 | -0.08 | -2.09% | 3.74 | 3.74 | 3.74 | 800 |
| Sep 17 2024 | 3.82 | 0.02 | 0.53% | 3.80 | 3.82 | 3.80 | 11 |
| Sep 16 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 9,500 |
| Sep 13 2024 | 3.80 | 0.04 | 1.06% | 3.78 | 3.80 | 3.78 | 2,131 |
| Sep 12 2024 | 3.76 | 0.00 | 0.00% | 3.76 | 3.76 | 3.76 | 1,300 |
| Sep 11 2024 | 3.76 | -0.06 | -1.57% | 3.76 | 3.78 | 3.76 | 1,237 |
| Sep 10 2024 | 3.82 | -0.04 | -1.04% | 3.84 | 3.84 | 3.82 | 3,197 |
| Sep 09 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.88 | 3.84 | 2,348 |
| Sep 06 2024 | 3.86 | -0.04 | -1.03% | 3.86 | 3.86 | 3.86 | 1,000 |
| Sep 05 2024 | 3.90 | -0.08 | -2.01% | 3.96 | 3.96 | 3.90 | 350 |
| Sep 04 2024 | 3.98 | 0.02 | 0.51% | 3.96 | 3.98 | 3.94 | 2,343 |
| Sep 03 2024 | 3.96 | 0.00 | 0.00% | 4.00 | 4.00 | 3.96 | 15,704 |
| Sep 02 2024 | 3.96 | -0.04 | -1.00% | 3.96 | 3.96 | 3.96 | 437 |
| Aug 30 2024 | 4.00 | 0.00 | 0.00% | 4.02 | 4.02 | 3.92 | 19,738 |
| Aug 29 2024 | 4.00 | 0.24 | 6.38% | 3.78 | 4.06 | 3.78 | 5,152 |
| Aug 28 2024 | 3.76 | 0.00 | 0.00% | 3.72 | 3.76 | 3.72 | 5,650 |
| Aug 27 2024 | 3.76 | 0.02 | 0.53% | 3.76 | 3.76 | 3.76 | 1,463 |
