Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PROMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 10.85 | 0.220 | 2.07% | 10.64 | 10.92 | 10.53 | 105,689.00 |
| May 24 2024 | 10.63 | 0.370 | 3.61% | 10.27 | 10.68 | 10.02 | 100,931.00 |
| May 23 2024 | 10.26 | -0.250 | -2.38% | 10.51 | 10.80 | 9.81 | 159,958.00 |
| May 22 2024 | 10.51 | 0.150 | 1.45% | 10.34 | 10.75 | 10.03 | 149,790.00 |
| May 21 2024 | 10.36 | -0.040 | -0.38% | 10.41 | 10.60 | 10.13 | 183,050.00 |
| May 20 2024 | 10.40 | 0.940 | 9.94% | 9.48 | 10.46 | 9.30 | 108,591.00 |
| May 19 2024 | 9.46 | -0.580 | -5.78% | 10.03 | 10.07 | 9.39 | 91,677.00 |
| May 18 2024 | 10.04 | -0.090 | -0.89% | 10.16 | 10.40 | 9.91 | 114,318.00 |
| May 17 2024 | 10.13 | 0.260 | 2.63% | 9.90 | 10.29 | 9.79 | 87,062.00 |
| May 16 2024 | 9.87 | 0.090 | 0.92% | 9.78 | 10.10 | 9.59 | 124,512.00 |
| May 15 2024 | 9.78 | 0.280 | 2.95% | 9.49 | 10.96 | 9.13 | 509,032.00 |
| May 14 2024 | 9.50 | -0.150 | -1.55% | 9.68 | 9.73 | 9.06 | 149,482.00 |
| May 13 2024 | 9.65 | -0.350 | -3.50% | 10.01 | 10.11 | 9.44 | 70,730.00 |
| May 12 2024 | 10.00 | 0.130 | 1.32% | 9.89 | 10.13 | 9.80 | 48,655.00 |
| May 11 2024 | 9.87 | 0.100 | 1.02% | 9.67 | 10.17 | 9.58 | 63,979.00 |
| May 10 2024 | 9.77 | -0.180 | -1.81% | 9.95 | 10.27 | 9.58 | 115,279.00 |
| May 09 2024 | 9.95 | 0.320 | 3.32% | 9.64 | 10.02 | 9.41 | 92,077.00 |
| May 08 2024 | 9.63 | -0.130 | -1.33% | 9.73 | 10.02 | 9.42 | 182,756.00 |
| May 07 2024 | 9.76 | -0.420 | -4.13% | 10.18 | 10.32 | 9.71 | 192,159.00 |
| May 06 2024 | 10.18 | -0.260 | -2.49% | 10.48 | 11.24 | 10.15 | 275,266.00 |
| May 05 2024 | 10.44 | 0.240 | 2.35% | 10.20 | 10.68 | 10.01 | 286,562.00 |
| May 04 2024 | 10.20 | -0.080 | -0.78% | 10.31 | 10.86 | 10.05 | 451,019.00 |
| May 03 2024 | 10.28 | 0.920 | 9.83% | 9.34 | 13.47 | 9.19 | 2,603,024.00 |
| May 02 2024 | 9.36 | 0.450 | 5.05% | 8.87 | 9.59 | 8.46 | 188,037.00 |
| May 01 2024 | 8.91 | 0.010 | 0.11% | 8.84 | 8.98 | 7.88 | 174,867.00 |
| Apr 30 2024 | 8.90 | -1.07 | -10.73% | 9.95 | 10.09 | 8.73 | 182,554.00 |
| Apr 29 2024 | 9.97 | 0.010 | 0.10% | 9.89 | 10.19 | 9.52 | 209,126.00 |
| Apr 28 2024 | 9.96 | -0.140 | -1.39% | 10.08 | 10.44 | 9.90 | 106,863.00 |
| Apr 27 2024 | 10.10 | 0.190 | 1.92% | 9.88 | 10.13 | 9.66 | 96,124.00 |
| Apr 26 2024 | 9.91 | -0.680 | -6.42% | 10.55 | 10.64 | 9.86 | 139,033.00 |
| Apr 25 2024 | 10.59 | 0.050 | 0.47% | 10.53 | 10.79 | 10.05 | 112,847.00 |
| Apr 24 2024 | 10.54 | -0.720 | -6.39% | 11.24 | 11.70 | 10.38 | 189,448.00 |
| Apr 23 2024 | 11.26 | -0.270 | -2.34% | 11.53 | 11.67 | 11.15 | 162,930.00 |
| Apr 22 2024 | 11.53 | 0.560 | 5.10% | 10.77 | 11.89 | 10.77 | 148,242.00 |
| Apr 21 2024 | 10.97 | -0.060 | -0.54% | 11.00 | 11.18 | 10.61 | 118,917.00 |
| Apr 20 2024 | 11.03 | 1.24 | 12.67% | 9.76 | 11.26 | 9.61 | 267,056.00 |
| Apr 19 2024 | 9.79 | 0.380 | 4.04% | 9.39 | 10.08 | 8.64 | 203,580.00 |
| Apr 18 2024 | 9.41 | 0.260 | 2.84% | 9.14 | 9.48 | 8.99 | 133,212.00 |
| Apr 17 2024 | 9.15 | -0.450 | -4.69% | 9.63 | 9.80 | 9.10 | 180,340.00 |
| Apr 16 2024 | 9.60 | -0.220 | -2.24% | 9.80 | 9.98 | 9.19 | 207,698.00 |
| Apr 15 2024 | 9.82 | -1.24 | -11.21% | 10.92 | 11.49 | 9.68 | 210,066.00 |
| Apr 14 2024 | 11.06 | 0.810 | 7.90% | 10.19 | 11.36 | 9.73 | 294,600.00 |
| Apr 13 2024 | 10.25 | -1.98 | -16.19% | 12.21 | 12.50 | 9.37 | 259,878.00 |
| Apr 12 2024 | 12.23 | -3.36 | -21.55% | 15.57 | 15.93 | 11.23 | 313,740.00 |
| Apr 11 2024 | 15.59 | 1.02 | 7.00% | 14.59 | 15.79 | 14.33 | 370,821.00 |
| Apr 10 2024 | 14.57 | 0.240 | 1.67% | 14.27 | 14.82 | 13.82 | 238,206.00 |
| Apr 09 2024 | 14.33 | -0.280 | -1.92% | 14.70 | 15.00 | 14.21 | 182,023.00 |
| Apr 08 2024 | 14.61 | 0.350 | 2.45% | 14.29 | 14.91 | 13.91 | 135,517.00 |
| Apr 07 2024 | 14.26 | 0.560 | 4.09% | 13.67 | 14.36 | 13.60 | 137,697.00 |
| Apr 06 2024 | 13.70 | 0.190 | 1.41% | 13.52 | 13.85 | 13.30 | 77,260.00 |
| Apr 05 2024 | 13.51 | -0.320 | -2.31% | 13.78 | 13.93 | 12.94 | 131,221.00 |
| Apr 04 2024 | 13.83 | 0.530 | 3.98% | 13.26 | 14.19 | 13.02 | 131,073.00 |
| Apr 03 2024 | 13.30 | 0.360 | 2.78% | 12.99 | 14.10 | 12.50 | 188,321.00 |
| Apr 02 2024 | 12.94 | -0.950 | -6.84% | 13.89 | 14.13 | 12.54 | 185,035.00 |
| Apr 01 2024 | 13.89 | -0.500 | -3.47% | 14.40 | 14.55 | 13.02 | 183,437.00 |
| Mar 31 2024 | 14.39 | 0.330 | 2.35% | 14.01 | 14.83 | 13.97 | 107,018.00 |
| Mar 30 2024 | 14.06 | -0.060 | -0.42% | 14.12 | 14.50 | 13.85 | 103,878.00 |
| Mar 29 2024 | 14.12 | 0.130 | 0.93% | 13.98 | 14.26 | 13.68 | 81,764.00 |
| Mar 28 2024 | 13.99 | 0.120 | 0.87% | 13.87 | 14.50 | 13.77 | 98,634.00 |
| Mar 27 2024 | 13.87 | -0.610 | -4.21% | 14.45 | 14.85 | 13.70 | 129,847.00 |
| Mar 26 2024 | 14.48 | 0.520 | 3.72% | 14.04 | 15.05 | 13.84 | 241,089.00 |
| Mar 25 2024 | 13.96 | 0.030 | 0.22% | 13.74 | 14.67 | 13.48 | 456,797.00 |
| Mar 24 2024 | 13.93 | 1.57 | 12.70% | 12.33 | 15.17 | 12.28 | 694,740.00 |
| Mar 23 2024 | 12.36 | 0.090 | 0.73% | 12.37 | 12.60 | 12.01 | 101,973.00 |
| Mar 22 2024 | 12.27 | 0.300 | 2.51% | 11.98 | 12.55 | 11.68 | 187,843.00 |
| Mar 21 2024 | 11.97 | -0.240 | -1.97% | 12.27 | 12.77 | 11.53 | 418,435.00 |
| Mar 20 2024 | 12.21 | 1.67 | 15.84% | 10.59 | 12.35 | 9.90 | 453,034.00 |
| Mar 19 2024 | 10.54 | -1.91 | -15.34% | 12.45 | 12.61 | 10.32 | 477,134.00 |
| Mar 18 2024 | 12.45 | -1.00 | -7.43% | 13.41 | 13.67 | 12.07 | 181,149.00 |
| Mar 17 2024 | 13.45 | 0.720 | 5.66% | 12.86 | 14.09 | 12.49 | 419,222.00 |
| Mar 16 2024 | 12.73 | -0.500 | -3.78% | 13.24 | 14.87 | 12.49 | 385,921.00 |
| Mar 15 2024 | 13.23 | -1.20 | -8.32% | 14.46 | 14.70 | 12.34 | 322,426.00 |
| Mar 14 2024 | 14.43 | -0.210 | -1.43% | 14.60 | 14.87 | 13.45 | 133,681.00 |
| Mar 13 2024 | 14.64 | 0.390 | 2.74% | 14.22 | 15.32 | 13.76 | 486,426.00 |
| Mar 12 2024 | 14.25 | 0.110 | 0.78% | 14.12 | 15.08 | 13.61 | 336,872.00 |
| Mar 11 2024 | 14.14 | -0.210 | -1.46% | 14.33 | 14.50 | 13.65 | 1,223,763.00 |
| Mar 10 2024 | 14.35 | -0.050 | -0.35% | 14.29 | 14.89 | 13.51 | 229,293.00 |
| Mar 09 2024 | 14.40 | -0.160 | -1.10% | 14.37 | 14.81 | 13.92 | 279,113.00 |
| Mar 08 2024 | 14.56 | 1.30 | 9.80% | 13.33 | 16.42 | 13.12 | 1,027,591.00 |
| Mar 07 2024 | 13.26 | 0.740 | 5.91% | 12.19 | 15.16 | 11.74 | 1,151,210.00 |
| Mar 06 2024 | 12.52 | 2.31 | 22.62% | 10.19 | 13.65 | 9.77 | 942,934.00 |
| Mar 05 2024 | 10.21 | -0.770 | -7.01% | 10.96 | 11.98 | 9.44 | 357,588.00 |
| Mar 04 2024 | 10.98 | -0.190 | -1.70% | 11.16 | 11.33 | 10.50 | 186,816.00 |
| Mar 03 2024 | 11.17 | -0.010 | -0.09% | 11.16 | 11.48 | 10.55 | 198,547.00 |
| Mar 02 2024 | 11.18 | 0.130 | 1.18% | 11.01 | 11.29 | 10.86 | 181,348.00 |
| Mar 01 2024 | 11.05 | 0.520 | 4.94% | 10.50 | 12.24 | 10.31 | 462,767.00 |
| Feb 29 2024 | 10.53 | -0.310 | -2.86% | 10.80 | 11.18 | 10.27 | 388,220.00 |
| Feb 28 2024 | 10.84 | -0.530 | -4.66% | 11.38 | 12.62 | 10.63 | 468,883.00 |
| Feb 27 2024 | 11.37 | -1.10 | -8.82% | 12.44 | 12.71 | 11.32 | 411,943.00 |
| Feb 26 2024 | 12.47 | 1.06 | 9.29% | 11.37 | 13.90 | 11.00 | 903,884.00 |
| Feb 25 2024 | 11.41 | -0.030 | -0.26% | 11.39 | 11.82 | 11.10 | 339,867.00 |
| Feb 24 2024 | 11.44 | 0.260 | 2.33% | 11.24 | 11.70 | 10.90 | 190,190.00 |
