M5HV5-Day Highs Volume GT 100K05/29/2025
LAST:

 1,150		CHANGE:
 101.00		OPEN:
1,150		HIGH:
1,150		ASK:
0		VOLUME:
399,500
CHANGE(%):
9.63		PREV:
1,049		LOW:
1,150		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/251,1501,1501,1501,150399,5000
05/28/251,0491,0491,0491,049406,3000
05/27/251,0651,0651,0651,065418,2000
05/26/2541441441441400
05/23/25414414414414395,3000
05/22/25369369369369401,8000
05/21/25669669669669405,3000
05/20/251,2141,2141,2141,214401,6000
05/19/251,0041,0041,0041,004400,0000
05/16/251,1121,1121,1121,112407,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:116.00 - 2,839.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35