Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
D664S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.565 | -0.22 | -5.81% | 3.715 | 4.065 | 3.565 | 0 |
| May 09 2024 | 3.785 | -0.07 | -1.82% | 3.635 | 3.825 | 3.58 | 0 |
| May 08 2024 | 3.855 | 0.39 | 11.10% | 3.535 | 3.935 | 3.375 | 0 |
| May 07 2024 | 3.47 | 0.42 | 13.77% | 3.245 | 3.49 | 3.09 | 0 |
| May 06 2024 | 3.05 | 0.38 | 14.23% | 2.745 | 3.09 | 2.70 | 0 |
| May 03 2024 | 2.67 | 0.36 | 15.58% | 2.40 | 2.69 | 2.335 | 0 |
| May 02 2024 | 2.31 | 0.16 | 7.44% | 2.18 | 2.34 | 2.09 | 0 |
| Apr 30 2024 | 2.15 | -0.12 | -5.29% | 2.29 | 2.30 | 2.14 | 0 |
| Apr 29 2024 | 2.27 | 0.01 | 0.44% | 2.395 | 2.395 | 2.22 | 0 |
| Apr 26 2024 | 2.26 | -0.05 | -2.16% | 2.545 | 2.545 | 2.21 | 0 |
| Apr 25 2024 | 2.31 | 0.01 | 0.43% | 2.095 | 2.33 | 2.06 | 0 |
| Apr 24 2024 | 2.30 | -0.32 | -12.21% | 2.90 | 2.98 | 2.25 | 0 |
| Apr 23 2024 | 2.62 | 0.31 | 13.42% | 2.255 | 2.63 | 2.215 | 0 |
| Apr 22 2024 | 2.31 | -0.15 | -6.10% | 2.435 | 2.485 | 2.06 | 0 |
| Apr 19 2024 | 2.46 | -1.99 | -44.72% | 3.155 | 3.315 | 2.45 | 0 |
| Apr 18 2024 | 4.45 | 0.09 | 2.06% | 4.47 | 4.575 | 4.23 | 0 |
| Apr 17 2024 | 4.36 | -0.32 | -6.84% | 4.51 | 4.785 | 4.36 | 0 |
| Apr 16 2024 | 4.68 | 0.01 | 0.21% | 4.21 | 4.72 | 4.145 | 0 |
| Apr 15 2024 | 4.67 | -0.20 | -4.11% | 4.81 | 5.05 | 4.66 | 0 |
| Apr 12 2024 | 4.87 | 0.28 | 6.10% | 4.925 | 5.06 | 4.82 | 0 |
| Apr 11 2024 | 4.59 | 0.17 | 3.85% | 4.58 | 4.71 | 4.455 | 0 |
| Apr 10 2024 | 4.42 | -0.14 | -3.07% | 4.53 | 4.56 | 4.215 | 0 |
| Apr 09 2024 | 4.56 | -0.47 | -9.34% | 4.92 | 5.01 | 4.46 | 0 |
| Apr 08 2024 | 5.03 | -0.03 | -0.59% | 5.16 | 5.29 | 5.00 | 0 |
| Apr 05 2024 | 5.06 | 0.03 | 0.60% | 4.62 | 5.15 | 4.60 | 0 |
| Apr 04 2024 | 5.03 | 0.20 | 4.14% | 5.00 | 5.16 | 4.975 | 0 |
| Apr 03 2024 | 4.83 | 0.55 | 12.85% | 4.38 | 4.86 | 4.355 | 0 |
| Apr 02 2024 | 4.28 | 0.11 | 2.64% | 4.45 | 4.475 | 4.17 | 0 |
| Mar 28 2024 | 4.17 | -0.44 | -9.54% | 4.45 | 4.52 | 4.11 | 0 |
| Mar 27 2024 | 4.61 | -0.45 | -8.89% | 5.11 | 5.14 | 4.57 | 0 |
| Mar 26 2024 | 5.06 | 0.06 | 1.20% | 5.07 | 5.16 | 4.77 | 0 |
| Mar 25 2024 | 5.00 | 0.10 | 2.04% | 4.92 | 5.07 | 4.87 | 0 |
| Mar 22 2024 | 4.90 | -0.11 | -2.20% | 4.83 | 5.02 | 4.81 | 0 |
| Mar 21 2024 | 5.01 | 0.16 | 3.30% | 5.10 | 5.17 | 4.99 | 0 |
| Mar 20 2024 | 4.85 | 0.14 | 2.97% | 4.77 | 4.92 | 4.77 | 0 |
| Mar 19 2024 | 4.71 | -0.14 | -2.89% | 4.72 | 4.78 | 4.45 | 0 |
| Mar 18 2024 | 4.85 | 0.35 | 7.78% | 4.50 | 4.98 | 4.415 | 0 |
| Mar 15 2024 | 4.50 | -0.08 | -1.75% | 4.60 | 5.02 | 4.46 | 0 |
| Mar 14 2024 | 4.58 | 0.12 | 2.69% | 4.52 | 4.775 | 4.44 | 0 |
| Mar 13 2024 | 4.46 | 0.11 | 2.53% | 4.49 | 4.61 | 4.45 | 0 |
| Mar 12 2024 | 4.35 | 0.01 | 0.23% | 4.32 | 4.38 | 4.13 | 0 |
| Mar 11 2024 | 4.34 | -0.07 | -1.59% | 4.37 | 4.535 | 4.28 | 0 |
| Mar 08 2024 | 4.41 | 0.13 | 3.04% | 4.46 | 4.66 | 4.37 | 0 |
| Mar 07 2024 | 4.28 | 0.04 | 0.94% | 4.05 | 4.34 | 3.91 | 0 |
| Mar 06 2024 | 4.24 | 0.01 | 0.24% | 4.18 | 4.28 | 4.03 | 0 |
| Mar 05 2024 | 4.23 | -0.62 | -12.78% | 4.655 | 4.685 | 4.18 | 0 |
| Mar 04 2024 | 4.85 | 0.36 | 8.02% | 4.82 | 4.98 | 4.72 | 0 |
| Mar 01 2024 | 4.49 | 0.37 | 8.98% | 4.31 | 4.50 | 4.21 | 0 |
| Feb 29 2024 | 4.12 | 0.00 | 0.00% | 4.10 | 4.365 | 4.03 | 0 |
| Feb 28 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0 |
| Feb 27 2024 | 4.12 | 0.27 | 7.01% | 3.795 | 4.24 | 3.795 | 0 |
| Feb 26 2024 | 3.85 | 0.17 | 4.62% | 3.665 | 3.86 | 3.64 | 0 |
| Feb 23 2024 | 3.68 | -0.14 | -3.66% | 3.875 | 3.97 | 3.65 | 0 |
| Feb 22 2024 | 3.82 | 0.35 | 10.09% | 3.635 | 3.83 | 3.52 | 0 |
| Feb 21 2024 | 3.47 | -0.08 | -2.25% | 3.575 | 3.58 | 3.35 | 0 |
| Feb 20 2024 | 3.55 | -0.31 | -7.91% | 3.72 | 3.795 | 3.47 | 0 |
| Feb 19 2024 | 3.855 | -0.04 | -0.90% | 3.84 | 3.87 | 3.77 | 0 |
| Feb 16 2024 | 3.89 | 0.02 | 0.52% | 4.14 | 4.28 | 3.73 | 0 |
| Feb 15 2024 | 3.87 | 0.43 | 12.50% | 3.755 | 4.02 | 3.74 | 0 |
| Feb 14 2024 | 3.44 | 0.41 | 13.53% | 3.005 | 3.57 | 3.005 | 0 |
| Feb 13 2024 | 3.03 | -0.29 | -8.73% | 3.055 | 3.085 | 2.86 | 0 |
| Feb 12 2024 | 3.32 | 0.18 | 5.73% | 3.105 | 3.32 | 3.10 | 0 |
