Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	2.630	2.660	2.480	2.550	55,383	-0.10(-3.77%)
Apr 29, 2019	2.580	2.650	2.400	2.650	150,668	+0.06(+2.32%)
Apr 26, 2019	2.610	2.644	2.540	2.590	143,600	-0.08(-3.00%)
Apr 25, 2019	2.780	2.780	2.540	2.670	76,765	-0.10(-3.61%)
Apr 24, 2019	2.800	2.936	2.710	2.770	113,895	-0.05(-1.77%)
Apr 23, 2019	2.630	2.900	2.600	2.820	90,985	+0.21(+8.05%)
Apr 22, 2019	2.620	2.750	2.520	2.610	211,797	+0.00(+0.00%)
Apr 18, 2019	2.660	2.733	2.610	2.610	119,500	-0.10(-3.69%)
Apr 17, 2019	2.840	2.840	2.590	2.710	245,612	+0.18(+7.11%)
Apr 16, 2019	3.090	3.130	2.500	2.530	1,124,057	-0.53(-17.32%)
Apr 15, 2019	3.180	3.270	3.050	3.060	162,734	-0.10(-3.16%)
Apr 12, 2019	3.290	3.400	3.130	3.160	240,800	-0.11(-3.36%)
Apr 11, 2019	3.180	3.300	3.080	3.270	321,302	+0.14(+4.47%)
Apr 10, 2019	3.100	3.300	3.070	3.130	229,231	+0.07(+2.29%)
Apr 09, 2019	3.050	3.120	3.010	3.060	128,881	+0.05(+1.66%)
Apr 08, 2019	3.070	3.200	3.000	3.010	196,272	-0.08(-2.59%)
Apr 05, 2019	3.230	3.250	3.050	3.090	216,700	-0.16(-4.92%)
Apr 04, 2019	3.240	3.340	3.130	3.250	116,455	+0.10(+3.17%)
Apr 03, 2019	3.370	3.370	2.960	3.150	249,612	-0.20(-5.97%)
Apr 02, 2019	3.190	3.440	3.010	3.350	277,502	+0.05(+1.52%)
Apr 01, 2019	3.510	3.550	3.210	3.300	262,075	-0.20(-5.71%)
Mar 29, 2019	3.540	3.550	3.310	3.500	255,600	-0.03(-0.85%)
Mar 28, 2019	3.520	3.700	3.320	3.530	445,908	+0.12(+3.52%)
Mar 27, 2019	2.900	3.460	2.900	3.410	410,328	+0.54(+18.82%)
Mar 26, 2019	3.080	3.090	2.800	2.870	175,072	-0.22(-7.12%)
Mar 25, 2019	3.240	3.270	3.060	3.090	115,703	-0.09(-2.83%)
Mar 22, 2019	3.350	3.467	3.090	3.180	590,500	-0.21(-6.19%)
Mar 21, 2019	3.220	3.470	3.100	3.390	179,476	+0.17(+5.28%)
Mar 20, 2019	3.100	3.370	3.090	3.220	165,464	+0.12(+3.87%)
Mar 19, 2019	3.510	3.550	3.010	3.100	470,552	-0.41(-11.68%)
Mar 18, 2019	3.670	3.890	3.450	3.510	193,358	-0.14(-3.84%)
Mar 15, 2019	3.700	3.845	3.450	3.650	354,100	-0.11(-2.93%)
Mar 14, 2019	4.000	4.170	3.720	3.760	723,421	-0.41(-9.83%)
Mar 13, 2019	4.150	4.840	3.960	4.170	2,397,152	+0.26(+6.65%)
Mar 12, 2019	3.550	4.280	3.510	3.910	1,025,506	+0.34(+9.52%)
Mar 11, 2019	3.350	3.990	3.340	3.570	487,939	+0.26(+7.85%)
Mar 08, 2019	3.820	3.900	3.300	3.310	470,800	-0.64(-16.20%)
Mar 07, 2019	3.660	4.100	3.450	3.950	1,026,451	-0.04(-1.00%)
Mar 06, 2019	3.750	4.480	3.210	3.990	2,388,494	-0.04(-0.99%)
Mar 05, 2019	4.160	4.650	3.590	4.030	9,354,380	+0.81(+25.16%)
Mar 04, 2019	2.830	3.250	2.680	3.220	1,701,416	+0.66(+25.78%)
Mar 01, 2019	2.610	2.630	2.470	2.560	115,000	-0.03(-1.16%)
Feb 28, 2019	2.570	2.680	2.410	2.590	72,412	-0.02(-0.77%)
Feb 27, 2019	2.630	2.700	2.520	2.610	80,831	-0.03(-1.14%)
Feb 26, 2019	2.660	2.850	2.600	2.640	124,592	+0.03(+1.15%)
Feb 25, 2019	2.770	2.770	2.535	2.610	59,367	-0.18(-6.45%)
Feb 22, 2019	2.880	2.880	2.500	2.790	182,900	-0.05(-1.76%)
Feb 21, 2019	2.580	2.860	2.480	2.840	1,272,107	+0.31(+12.25%)
Feb 20, 2019	2.160	2.630	2.140	2.530	409,585	+0.36(+16.59%)
Feb 19, 2019	2.100	2.240	2.100	2.170	74,949	+0.02(+0.93%)
Feb 15, 2019	2.250	2.330	2.100	2.150	98,700	-0.10(-4.44%)
Feb 14, 2019	2.330	2.368	2.250	2.250	58,276	-0.08(-3.43%)
Feb 13, 2019	2.370	2.440	2.303	2.330	122,643	-0.04(-1.69%)
Feb 12, 2019	2.410	2.510	2.320	2.370	115,164	+0.00(+0.00%)
Feb 11, 2019	2.430	2.458	2.310	2.370	79,936	-0.06(-2.47%)
Feb 08, 2019	2.350	2.510	2.345	2.430	83,800	+0.05(+2.10%)
Feb 07, 2019	2.470	2.500	2.200	2.380	264,617	-0.09(-3.64%)
Feb 06, 2019	2.630	2.694	2.420	2.470	210,389	-0.17(-6.44%)
Feb 05, 2019	2.580	2.730	2.580	2.640	125,676	+0.02(+0.76%)
Feb 04, 2019	2.840	2.884	2.550	2.620	267,385	-0.23(-8.07%)
Feb 01, 2019	2.970	2.970	2.720	2.850	230,700	-0.13(-4.36%)
Jan 31, 2019	2.620	2.990	2.610	2.980	619,180	+0.33(+12.45%)
Jan 30, 2019	2.710	2.960	2.560	2.650	366,335	+0.04(+1.53%)
Jan 29, 2019	3.020	3.500	2.480	2.610	1,784,165	-0.43(-14.14%)
Jan 28, 2019	2.410	3.370	2.410	3.040	4,944,502	+0.55(+22.09%)
Jan 25, 2019	2.190	2.550	2.110	2.490	732,900	+0.30(+13.70%)
Jan 24, 2019	2.100	2.250	2.020	2.190	192,142	+0.13(+6.31%)
Jan 23, 2019	2.030	2.390	1.980	2.060	436,416	+0.04(+1.98%)
Jan 22, 2019	2.040	2.090	1.960	2.020	108,270	-0.04(-1.94%)
Jan 18, 2019	2.250	2.250	1.820	2.060	399,300	-0.14(-6.36%)
Jan 17, 2019	2.350	2.740	2.030	2.200	1,525,891	-0.18(-7.56%)
Jan 16, 2019	1.710	2.480	1.650	2.380	1,059,148	+0.66(+38.37%)
Jan 15, 2019	1.810	1.910	1.650	1.720	120,353	-0.03(-1.71%)
Jan 14, 2019	1.600	1.890	1.560	1.750	145,622	+0.13(+8.02%)
Jan 11, 2019	1.630	1.640	1.510	1.620	304,200	-0.02(-1.22%)
Jan 10, 2019	1.660	1.720	1.570	1.640	346,845	-0.01(-0.61%)
Jan 09, 2019	1.660	1.680	1.610	1.650	106,373	+0.03(+1.85%)
Jan 08, 2019	1.720	1.780	1.600	1.620	151,203	-0.09(-5.26%)
Jan 07, 2019	1.900	2.051	1.670	1.710	337,517	-0.17(-9.04%)
Jan 04, 2019	1.710	1.910	1.700	1.880	239,300	+0.17(+9.94%)
Jan 03, 2019	1.880	1.880	1.670	1.710	219,724	-0.24(-12.31%)
Jan 02, 2019	1.800	2.000	1.730	1.950	529,310	+0.01(+0.52%)
Dec 31, 2018	1.780	2.330	1.720	1.940	1,235,600	-0.08(-3.96%)
Dec 28, 2018	1.370	2.780	1.340	2.020	5,527,500	+0.69(+51.88%)
Dec 27, 2018	1.380	1.380	1.260	1.330	86,071	-0.05(-3.40%)
Dec 26, 2018	1.180	1.386	1.180	1.377	133,019	+0.21(+17.68%)
Dec 24, 2018	1.150	1.300	1.150	1.170	41,300	-0.01(-0.85%)
Dec 21, 2018	1.310	1.370	1.150	1.180	184,700	-0.14(-10.61%)
Dec 20, 2018	1.380	1.510	1.300	1.320	210,378	-0.10(-7.04%)
Dec 19, 2018	1.470	1.490	1.360	1.420	123,633	-0.01(-0.70%)
Dec 18, 2018	1.550	1.632	1.381	1.430	84,198	-0.10(-6.54%)
Dec 17, 2018	1.490	1.650	1.490	1.530	116,401	+0.03(+2.00%)
Dec 14, 2018	1.640	1.850	1.500	1.500	119,400	-0.17(-10.18%)
Dec 13, 2018	1.700	1.850	1.645	1.670	124,351	-0.03(-1.76%)
Dec 12, 2018	1.640	1.740	1.570	1.700	631,939	+0.07(+4.29%)
Dec 11, 2018	1.750	1.870	1.580	1.630	153,806	-0.07(-4.12%)
Dec 10, 2018	1.730	1.800	1.530	1.700	205,299	-0.13(-7.10%)
Dec 07, 2018	2.100	2.100	1.800	1.830	339,100	-0.24(-11.59%)
Dec 06, 2018	2.600	2.650	2.018	2.070	502,147	-0.59(-22.18%)
Dec 04, 2018	2.710	2.740	2.650	2.660	73,800	-0.05(-1.85%)
Dec 03, 2018	3.070	3.075	2.700	2.710	134,137	-0.14(-4.91%)
Nov 30, 2018	3.050	3.050	2.810	2.850	42,700	-0.16(-5.32%)
Nov 29, 2018	3.070	3.070	2.790	3.010	161,762	+0.08(+2.73%)
Nov 28, 2018	2.920	3.040	2.770	2.930	85,550	+0.06(+2.09%)
Nov 27, 2018	2.910	2.930	2.780	2.870	58,720	-0.15(-4.97%)
Nov 26, 2018	3.330	3.340	2.770	3.020	84,511	-0.19(-5.92%)
Nov 23, 2018	3.080	3.380	3.080	3.210	33,400	+0.08(+2.56%)
Nov 21, 2018		3.130	3.130	3.130	0	+0.38(+13.82%)
Nov 20, 2018	2.940	2.940	2.650	2.750	144,274	-0.25(-8.33%)
Nov 19, 2018	3.200	3.270	2.910	3.000	98,104	-0.25(-7.69%)
Nov 16, 2018	3.240	3.660	3.100	3.250	137,100	-0.11(-3.27%)
Nov 15, 2018	3.420	3.450	3.120	3.360	80,668	-0.10(-2.89%)
Nov 14, 2018	3.680	3.743	3.420	3.460	198,343	-0.16(-4.42%)
Nov 13, 2018	3.900	3.920	3.610	3.620	87,442	-0.24(-6.22%)
Nov 12, 2018	4.210	4.316	3.810	3.860	293,689	-0.39(-9.18%)
Nov 09, 2018	4.060	4.370	4.020	4.250	199,700	+0.15(+3.66%)
Nov 08, 2018	4.060	4.180	3.860	4.100	120,350	-0.19(-4.43%)
Nov 07, 2018	4.200	4.430	4.000	4.290	95,786	+0.14(+3.37%)
Nov 06, 2018	4.000	5.200	4.000	4.150	176,121	+0.08(+1.97%)
Nov 05, 2018	4.240	4.305	3.770	4.070	181,953	-0.11(-2.63%)
Nov 02, 2018	4.390	4.485	4.110	4.180	73,300	-0.22(-5.00%)
Nov 01, 2018	4.050	4.480	3.950	4.400	266,903	+0.47(+11.96%)
Oct 31, 2018	4.480	4.690	3.700	3.930	305,855	-0.35(-8.18%)
Oct 30, 2018	3.500	4.380	3.480	4.280	350,248	+0.74(+20.90%)
Oct 29, 2018	4.140	4.440	3.450	3.540	204,154	-0.61(-14.70%)
Oct 26, 2018	4.440	4.490	4.050	4.150	140,100	-0.25(-5.68%)
Oct 25, 2018	4.600	4.940	4.400	4.400	101,948	-0.28(-5.98%)
Oct 24, 2018	4.830	5.300	4.680	4.680	152,356	-0.21(-4.29%)
Oct 23, 2018	5.000	5.000	4.530	4.890	188,937	-0.27(-5.23%)
Oct 22, 2018	5.700	5.702	5.000	5.160	382,143	-0.63(-10.88%)
Oct 19, 2018	6.240	6.480	5.620	5.790	205,600	-0.41(-6.61%)
Oct 18, 2018	6.640	6.700	6.110	6.200	79,138	-0.38(-5.78%)
Oct 17, 2018	6.350	6.800	5.760	6.580	178,229	+0.17(+2.65%)
Oct 16, 2018	6.550	6.700	6.120	6.410	153,021	-0.19(-2.88%)
Oct 15, 2018	7.140	7.140	5.580	6.600	595,191	-0.70(-9.59%)
Oct 12, 2018	7.150	7.670	7.050	7.300	261,700	+0.51(+7.51%)
Oct 11, 2018	6.890	7.220	6.500	6.790	242,527	-0.54(-7.37%)
Oct 10, 2018	7.990	7.990	6.660	7.330	240,632	-0.72(-8.94%)
Oct 09, 2018	8.000	8.300	7.839	8.050	122,318	-0.05(-0.62%)
Oct 08, 2018	8.200	8.660	7.760	8.100	190,281	-0.05(-0.61%)
Oct 05, 2018	7.650	9.320	7.400	8.150	432,100	+0.50(+6.54%)
Oct 04, 2018	8.960	9.260	7.550	7.650	553,213	-1.50(-16.39%)
Oct 03, 2018	10.45	10.69	9.000	9.150	511,300	-1.39(-13.19%)
Oct 02, 2018	11.70	11.70	10.40	10.54	267,601	-0.96(-8.35%)
Oct 01, 2018	11.70	11.95	10.00	11.50	438,337	+0.23(+2.04%)
Sep 28, 2018	13.00	14.60	11.00	11.27	1,315,000	-1.12(-9.04%)
Sep 27, 2018	10.55	12.65	9.860	12.39	987,780	+1.84(+17.44%)
Sep 26, 2018	11.10	11.35	9.740	10.55	528,434	+0.25(+2.43%)
Sep 25, 2018	13.36	14.44	9.500	10.30	1,443,678	-1.79(-14.81%)
Sep 24, 2018	14.00	16.50	10.78	12.09	2,407,093	-6.91(-36.37%)
Sep 21, 2018	11.25	22.61	11.11	19.00	10,247,900	+8.50(+80.95%)
Sep 20, 2018	7.150	10.87	7.100	10.50	4,675,971	+3.65(+53.28%)
Sep 19, 2018	6.180	7.190	6.000	6.850	1,677,382	+0.98(+16.70%)
Sep 18, 2018	7.100	7.100	5.500	5.870	1,596,887	-1.21(-17.09%)
Sep 17, 2018	6.450	7.560	6.010	7.080	6,634,980	+1.90(+36.68%)
Sep 14, 2018	4.760	5.250	4.700	5.180	334,400	+0.43(+9.05%)
Sep 13, 2018	4.500	4.750	4.410	4.750	194,467	+0.29(+6.50%)
Sep 12, 2018	4.250	4.580	4.100	4.460	336,815	+0.16(+3.72%)
Sep 11, 2018	4.300	4.330	4.050	4.300	138,912	+0.10(+2.38%)
Sep 10, 2018	4.240	4.260	4.000	4.200	52,462	+0.06(+1.45%)
Sep 07, 2018	3.930	4.150	3.800	4.140	88,900	+0.13(+3.24%)
Sep 06, 2018	3.900	4.010	3.800	4.010	80,525	+0.13(+3.35%)
Sep 05, 2018	3.710	3.880	3.670	3.880	108,177	+0.13(+3.47%)
Sep 04, 2018	3.640	3.800	3.550	3.750	57,006	+0.05(+1.35%)
Aug 31, 2018		3.700	3.700	3.700	0	-0.01(-0.27%)
Aug 30, 2018	3.600	3.710	3.540	3.710	17,529	+0.11(+3.06%)
Aug 29, 2018	3.380	3.640	3.380	3.600	44,359	+0.14(+4.05%)
Aug 28, 2018	3.400	3.650	3.390	3.460	17,583	+0.07(+2.06%)
Aug 27, 2018	3.600	3.700	3.390	3.390	39,335	-0.16(-4.51%)
Aug 24, 2018	3.500	3.550	3.430	3.550	12,200	+0.07(+2.01%)
Aug 23, 2018	3.500	3.550	3.470	3.480	12,140	-0.01(-0.29%)
Aug 22, 2018	3.395	3.540	3.395	3.490	13,650	+0.09(+2.65%)
Aug 21, 2018	3.630	3.630	3.301	3.400	44,132	-0.22(-6.08%)
Aug 20, 2018	3.820	3.820	3.560	3.620	32,746	-0.20(-5.24%)
Aug 17, 2018	3.780	3.820	3.580	3.820	36,900	-0.08(-2.05%)
Aug 16, 2018	4.010	4.070	3.620	3.900	212,645	-0.10(-2.50%)
Aug 15, 2018	4.070	4.249	3.866	4.000	26,377	-0.13(-3.04%)
Aug 14, 2018	4.151	4.151	4.010	4.125	13,061	+0.11(+2.62%)
Aug 13, 2018	4.240	4.240	4.000	4.020	14,735	-0.27(-6.29%)
Aug 10, 2018	4.240	4.330	4.030	4.290	29,200	-0.01(-0.23%)
Aug 09, 2018	4.210	4.300	4.050	4.300	38,264	+0.19(+4.62%)
Aug 08, 2018	4.180	4.250	3.978	4.110	12,438	+0.02(+0.49%)
Aug 07, 2018	3.940	4.090	3.920	4.090	28,133	-0.01(-0.24%)
Aug 06, 2018	3.970	4.100	3.900	4.100	12,844	+0.10(+2.50%)
Aug 03, 2018	4.170	4.490	4.000	4.000	118,300	-0.18(-4.31%)
Aug 02, 2018	3.790	4.230	3.790	4.180	79,109	+0.44(+11.76%)
Aug 01, 2018	3.880	4.100	3.700	3.740	18,783	-0.17(-4.35%)
Jul 31, 2018	3.910	4.000	3.750	3.910	34,950	+0.09(+2.36%)
Jul 30, 2018	4.060	4.060	3.710	3.820	24,836	-0.28(-6.83%)
Jul 27, 2018	4.190	4.210	3.870	4.100	31,600	-0.10(-2.38%)
Jul 26, 2018	4.018	4.486	4.018	4.200	33,503	-0.29(-6.46%)
Jul 25, 2018	4.800	5.000	4.240	4.490	85,768	-0.40(-8.18%)
Jul 24, 2018	4.950	5.240	4.770	4.890	112,450	-0.03(-0.61%)
Jul 23, 2018	4.700	5.000	4.573	4.920	109,951	+0.62(+14.42%)
Jul 20, 2018	4.485	4.699	4.230	4.300	36,826	-0.15(-3.37%)
Jul 19, 2018	4.640	4.640	4.360	4.450	29,468	-0.01(-0.22%)
Jul 18, 2018	4.590	4.590	4.384	4.460	25,884	-0.07(-1.55%)
Jul 17, 2018	4.580	4.650	4.306	4.530	58,538	-0.02(-0.44%)
Jul 16, 2018	4.900	4.900	4.500	4.550	45,525	-0.35(-7.14%)
Jul 13, 2018	4.600	4.900	4.390	4.900	173,809	+0.30(+6.52%)
Jul 12, 2018	4.480	4.600	4.291	4.600	109,670	+0.20(+4.55%)
Jul 11, 2018	4.200	4.600	4.080	4.400	120,633	+0.28(+6.80%)
Jul 10, 2018	4.060	4.184	3.859	4.120	96,222	+0.07(+1.73%)
Jul 09, 2018	4.080	4.080	3.710	4.050	120,539	+0.16(+4.11%)
Jul 06, 2018	3.680	3.890	3.580	3.890	73,884	+0.30(+8.36%)
Jul 05, 2018	3.530	3.723	3.455	3.590	22,005	+0.14(+4.06%)
Jul 03, 2018		3.450	3.450	3.450	0	+0.03(+0.88%)
Jul 02, 2018	3.520	3.520	3.250	3.420	29,723	-0.12(-3.39%)
Jun 29, 2018	3.490	3.550	3.311	3.540	77,217	+0.07(+2.02%)
Jun 28, 2018	3.700	3.700	3.468	3.470	149,860	-0.23(-6.22%)
Jun 27, 2018	3.960	3.990	3.670	3.700	101,659	-0.23(-5.85%)
Jun 26, 2018	3.880	3.950	3.660	3.930	120,997	+0.06(+1.57%)
Jun 25, 2018	3.600	3.900	3.460	3.869	141,307	+0.29(+8.08%)
Jun 22, 2018	3.441	3.600	3.423	3.580	79,748	+0.09(+2.58%)
Jun 21, 2018	3.600	3.650	3.420	3.490	201,026	-0.10(-2.79%)
Jun 20, 2018	3.430	3.590	3.231	3.590	100,574	+0.16(+4.66%)
Jun 19, 2018	3.460	3.460	3.110	3.430	92,276	-0.01(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Cool Holdings Inc (NQ: AWSM )

Historical Prices

Popular Pages