Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2024					0	+0.00(+0.00%)
Apr 23, 2024	0.0400	0.0450	0.0310	0.0350	45,385	-0.00(-12.50%)
Apr 22, 2024	0.0450	0.0500	0.0330	0.0400	36,656	+0.01(+15.94%)
Apr 19, 2024	0.0450	0.0500	0.0310	0.0345	117,023	-0.00(-6.76%)
Apr 18, 2024	0.0440	0.0540	0.0310	0.0370	60,895	+0.00(+5.71%)
Apr 17, 2024	0.0500	0.0500	0.0350	0.0350	28,473	-0.00(-2.78%)
Apr 16, 2024	0.0350	0.0540	0.0350	0.0360	28,954	+0.00(+0.00%)
Apr 15, 2024	0.0440	0.0500	0.0350	0.0360	20,018	+0.00(+2.86%)
Apr 12, 2024	0.0450	0.0540	0.0350	0.0350	62,994	-0.01(-30.00%)
Apr 11, 2024	0.0500	0.0500	0.0340	0.0500	32,491	+0.01(+13.64%)
Apr 10, 2024	0.0500	0.0540	0.0300	0.0440	69,968	+0.01(+29.41%)
Apr 09, 2024	0.0330	0.0540	0.0330	0.0340	28,884	+0.00(+3.03%)
Apr 08, 2024	0.0400	0.0540	0.0310	0.0330	60,028	+0.00(+6.45%)
Apr 05, 2024	0.0400	0.0550	0.0300	0.0310	55,789	+0.00(+3.33%)
Apr 04, 2024	0.0390	0.0550	0.0270	0.0300	68,319	+0.00(+0.00%)
Apr 03, 2024	0.0385	0.0480	0.0288	0.0300	77,228	+0.00(+3.45%)
Apr 02, 2024	0.0380	0.0500	0.0031	0.0290	40,839	+0.00(+1.05%)
Apr 01, 2024	0.0385	0.0400	0.0250	0.0287	61,232	+0.00(+0.70%)
Mar 28, 2024	0.0100	0.0590	0.0100	0.0285	67,705	+0.00(+5.56%)
Mar 27, 2024	0.0300	0.0590	0.0270	0.0270	62,412	-0.00(-5.59%)
Mar 26, 2024	0.0450	0.0500	0.0250	0.0286	27,914	+0.00(+2.14%)
Mar 25, 2024	0.0500	0.0500	0.0250	0.0280	73,020	-0.00(-6.67%)
Mar 22, 2024	0.0300	0.0500	0.0250	0.0300	70,160	-0.01(-31.82%)
Mar 21, 2024	0.0500	0.0550	0.0300	0.0440	122,257	+0.01(+41.94%)
Mar 20, 2024	0.0300	0.0590	0.0300	0.0310	51,217	+0.00(+3.33%)
Mar 19, 2024	0.0440	0.0440	0.0300	0.0300	77,247	+0.00(+0.00%)
Mar 18, 2024	0.0500	0.0500	0.0300	0.0300	69,999	-0.01(-23.08%)
Mar 15, 2024	0.0390	0.0500	0.0350	0.0390	31,655	+0.00(+11.43%)
Mar 14, 2024	0.0450	0.0490	0.0340	0.0350	59,074	+0.00(+2.94%)
Mar 13, 2024	0.0450	0.0450	0.0300	0.0340	141,194	+0.00(+6.25%)
Mar 12, 2024	0.0400	0.0550	0.0300	0.0320	51,111	-0.01(-20.00%)
Mar 11, 2024	0.0400	0.0600	0.0400	0.0400	59,246	+0.00(+0.00%)
Mar 08, 2024	0.0380	0.0650	0.0380	0.0400	53,712	-0.01(-20.00%)
Mar 07, 2024	0.0500	0.0690	0.0380	0.0500	48,828	+0.01(+25.00%)
Mar 06, 2024	0.0880	0.0880	0.0400	0.0400	65,286	-0.01(-18.37%)
Mar 05, 2024	0.0400	0.0500	0.0400	0.0490	191,890	+0.00(+8.89%)
Mar 04, 2024	0.0500	0.0550	0.0400	0.0450	94,325	-0.01(-13.46%)
Mar 01, 2024	0.0500	0.0600	0.0500	0.0520	29,358	+0.00(+4.00%)
Feb 29, 2024	0.0600	0.0700	0.0500	0.0500	37,084	+0.00(+0.00%)
Feb 28, 2024	0.0500	0.0550	0.0500	0.0500	24,395	-0.00(-0.20%)
Feb 27, 2024	0.0500	0.0700	0.0500	0.0501	26,362	-0.00(-1.76%)
Feb 26, 2024	0.0500	0.0700	0.0500	0.0510	44,653	+0.00(+2.00%)
Feb 23, 2024	0.0500	0.0600	0.0500	0.0500	61,241	-0.01(-16.67%)
Feb 22, 2024	0.0510	0.0700	0.0500	0.0600	50,027	-0.00(-4.00%)
Feb 21, 2024	0.0651	0.0700	0.0560	0.0625	13,030	+0.00(+4.17%)
Feb 20, 2024	0.0600	0.0700	0.0510	0.0600	67,640	-0.01(-7.69%)
Feb 16, 2024	0.0610	0.0722	0.0610	0.0650	18,680	+0.00(+4.84%)
Feb 15, 2024	0.0610	0.0722	0.0610	0.0620	62,768	-0.01(-7.60%)
Feb 14, 2024	0.0600	0.0880	0.0600	0.0671	238,189	+0.00(+3.23%)
Feb 13, 2024	0.0640	0.0650	0.0500	0.0650	28,462	+0.01(+8.33%)
Feb 12, 2024	0.0600	0.0800	0.0550	0.0600	32,489	-0.01(-7.69%)
Feb 09, 2024	0.0650	0.0800	0.0650	0.0650	72,099	-0.01(-7.14%)
Feb 08, 2024	0.0550	0.0700	0.0550	0.0700	72,970	+0.01(+16.67%)
Feb 07, 2024	0.0650	0.0810	0.0550	0.0600	173,063	-0.02(-25.93%)
Feb 06, 2024	0.0770	0.0850	0.0677	0.0810	94,194	+0.01(+19.65%)
Feb 05, 2024	0.0800	0.0880	0.0650	0.0677	52,028	-0.01(-10.92%)
Feb 02, 2024	0.0690	0.0900	0.0650	0.0760	125,659	-0.00(-5.00%)
Feb 01, 2024	0.0800	0.0800	0.0650	0.0800	42,031	+0.01(+19.40%)
Jan 31, 2024	0.0700	0.0880	0.0650	0.0670	15,287	-0.01(-12.99%)
Jan 30, 2024	0.0735	0.0800	0.0670	0.0770	16,504	+0.00(+2.67%)
Jan 29, 2024	0.0900	0.0900	0.0650	0.0750	60,730	-0.01(-6.25%)
Jan 26, 2024	0.0700	0.0950	0.0700	0.0800	20,566	+0.00(+5.26%)
Jan 25, 2024	0.0950	0.0950	0.0650	0.0760	37,505	-0.02(-20.00%)
Jan 24, 2024	0.0711	0.0950	0.0611	0.0950	64,715	+0.02(+26.67%)
Jan 23, 2024	0.0650	0.0950	0.0600	0.0750	14,937	+0.00(+7.14%)
Jan 22, 2024	0.0600	0.0950	0.0600	0.0700	32,371	-0.01(-12.50%)
Jan 19, 2024	0.0600	0.0950	0.0600	0.0800	24,582	+0.01(+6.67%)
Jan 18, 2024	0.0715	0.0750	0.0600	0.0750	109,604	+0.00(+4.17%)
Jan 17, 2024	0.1000	0.1300	0.0502	0.0720	607,405	-0.08(-52.00%)
Jan 16, 2024	0.1600	0.1800	0.1000	0.1500	633,846	-0.01(-6.25%)
Jan 12, 2024	0.7450	0.7450	0.1100	0.1600	636,474	+0.06(+60.00%)
Jan 11, 2024	0.0750	0.1490	0.0690	0.1000	1,009,111	+0.03(+33.33%)
Jan 10, 2024	0.0500	0.1000	0.0500	0.0750	175,643	+0.00(+3.45%)
Jan 09, 2024	0.0600	0.0775	0.0600	0.0725	104,077	+0.01(+20.83%)
Jan 08, 2024	0.0500	0.0770	0.0500	0.0600	83,544	+0.00(+1.69%)
Jan 05, 2024	0.0700	0.0700	0.0400	0.0590	111,201	-0.01(-9.23%)
Jan 04, 2024	0.1000	0.1000	0.0500	0.0650	153,157	+0.00(+4.84%)
Jan 03, 2024	0.0700	0.0900	0.0600	0.0620	194,098	-0.01(-11.43%)
Jan 02, 2024	0.0500	0.1050	0.0500	0.0700	341,134	+0.01(+16.67%)
Dec 29, 2023	0.0600	0.0900	0.0600	0.0600	303,443	-0.03(-29.41%)
Dec 28, 2023	0.0700	0.0900	0.0450	0.0850	447,953	+0.03(+41.67%)
Dec 27, 2023	0.0300	0.0650	0.0125	0.0600	783,276	+0.05(+471.43%)
Dec 26, 2023	0.0011	0.0120	0.0011	0.0105	114,588	+0.01(+250.00%)
Dec 22, 2023	0.0029	0.0039	0.0010	0.0030	79,947	+0.00(+0.00%)
Dec 21, 2023	0.0026	0.0039	0.0024	0.0030	89,873	-0.00(-11.76%)
Dec 20, 2023	0.0021	0.0034	0.0021	0.0034	54,991	+0.00(+61.90%)
Dec 19, 2023	0.0010	0.0031	0.0010	0.0021	74,783	+0.00(+10.53%)
Dec 18, 2023	0.0020	0.0030	0.0015	0.0019	88,786	+0.00(+35.71%)
Dec 15, 2023	0.0012	0.0024	0.0012	0.0014	66,844	-0.00(-6.67%)
Dec 14, 2023	0.0015	0.0015	0.0010	0.0015	43,611	-0.00(-50.00%)
Dec 13, 2023	0.0010	0.0030	0.0010	0.0030	30,698	+0.00(+200.00%)
Dec 12, 2023	0.0010	0.0020	0.0003	0.0010	82,484	+0.00(+0.00%)
Dec 11, 2023	0.0020	0.0020	0.0010	0.0010	41,402	-0.00(-50.00%)
Dec 08, 2023	0.0022	0.0025	0.0010	0.0020	239,285	-0.00(-20.00%)
Dec 07, 2023	0.0016	0.0028	0.0015	0.0025	26,390	+0.00(+56.25%)
Dec 06, 2023	0.0011	0.0030	0.0011	0.0016	44,107	+0.00(+45.45%)
Dec 05, 2023	0.0009	0.0030	0.0009	0.0011	46,958	+0.00(+22.22%)
Dec 04, 2023	0.0030	0.0030	0.0005	0.0009	26,648	-0.00(-55.00%)
Dec 01, 2023	0.0010	0.0030	0.0010	0.0020	21,309	-0.00(-16.67%)
Nov 30, 2023	0.0015	0.0025	0.0006	0.0024	11,135	-0.00(-4.00%)
Nov 29, 2023	0.0012	0.0025	0.0012	0.0025	23,882	+0.00(+108.33%)
Nov 28, 2023	0.0011	0.0020	0.0011	0.0012	12,933	+0.00(+20.00%)
Nov 27, 2023	0.0040	0.0100	0.0002	0.0010	59,055	-0.00(-66.67%)
Nov 24, 2023	0.0030	0.0030	0.0030	0.0030	4,868	-0.00(-25.00%)
Nov 22, 2023	0.0030	0.0040	0.0030	0.0040	27,918	+0.00(+33.33%)
Nov 21, 2023	0.0030	0.0030	0.0030	0.0030	3,112	-0.00(-25.00%)
Nov 20, 2023	0.0030	0.0040	0.0030	0.0040	30,430	+0.00(+33.33%)
Nov 17, 2023	0.0030	0.0040	0.0030	0.0030	14,837	+0.00(+0.00%)
Nov 16, 2023	0.0030	0.0040	0.0030	0.0030	10,588	-0.00(-25.00%)
Nov 15, 2023	0.0030	0.0050	0.0030	0.0040	11,390	+0.00(+33.33%)
Nov 14, 2023	0.0030	0.0040	0.0030	0.0030	48,157	+0.00(+0.00%)
Nov 13, 2023	0.0030	0.0040	0.0030	0.0030	20,049	-0.00(-25.00%)
Nov 10, 2023	0.0465	0.0465	0.0030	0.0040	24,224	+0.00(+33.33%)
Nov 09, 2023	0.0032	0.0050	0.0030	0.0030	7,650	+0.00(+0.00%)
Nov 08, 2023	0.0040	0.0040	0.0030	0.0030	11,775	-0.00(-25.00%)
Nov 07, 2023	0.0030	0.0040	0.0030	0.0040	17,066	+0.00(+33.33%)
Nov 06, 2023	0.0030	0.0070	0.0030	0.0030	9,542	+0.00(+0.00%)
Nov 03, 2023	0.0040	0.0050	0.0030	0.0030	23,120	+0.00(+0.00%)
Nov 02, 2023	0.0030	0.0050	0.0030	0.0030	5,511	-0.00(-50.00%)
Nov 01, 2023	0.0050	0.0060	0.0030	0.0060	7,135	+0.00(+46.34%)
Oct 31, 2023	0.0040	0.0041	0.0040	0.0041	19,430	-0.01(-59.00%)
Oct 30, 2023	0.0020	0.0100	0.0020	0.0100	11,189	+0.00(+25.00%)
Oct 27, 2023	0.0080	0.0080	0.0001	0.0080	56,608	+0.00(+11.11%)
Oct 26, 2023	0.0060	0.0072	0.0060	0.0072	5,662	-0.00(-28.00%)
Oct 25, 2023	0.0060	0.0100	0.0060	0.0100	13,121	+0.00(+0.00%)
Oct 24, 2023	0.0071	0.0100	0.0071	0.0100	4,983	+0.00(+0.00%)
Oct 23, 2023	0.0070	0.0100	0.0070	0.0100	12,327	+0.00(+42.86%)
Oct 20, 2023	0.0070	0.0070	0.0070	0.0070	8,579	+0.00(+0.00%)
Oct 19, 2023	0.0300	0.0300	0.0060	0.0070	19,908	-0.02(-76.67%)
Oct 18, 2023	0.0060	0.0400	0.0060	0.0300	27,333	+0.02(+328.57%)
Oct 17, 2023	0.0060	0.0100	0.0060	0.0070	10,941	+0.00(+16.67%)
Oct 16, 2023	0.0060	0.0070	0.0060	0.0060	15,464	+0.00(+0.00%)
Oct 13, 2023	0.0060	0.0070	0.0060	0.0060	8,623	-0.00(-14.29%)
Oct 12, 2023	0.0060	0.0100	0.0060	0.0070	12,651	+0.00(+0.00%)
Oct 11, 2023	0.0070	0.0080	0.0060	0.0070	9,790	+0.00(+0.00%)
Oct 10, 2023	0.0047	0.0070	0.0047	0.0070	9,980	+0.00(+40.00%)
Oct 09, 2023	0.0110	0.0110	0.0050	0.0050	26,358	-0.02(-83.33%)
Oct 06, 2023	0.0050	0.0300	0.0050	0.0300	13,858	+0.02(+200.00%)
Oct 05, 2023	0.0050	0.0101	0.0050	0.0100	10,255	+0.01(+100.00%)
Oct 04, 2023	0.0055	0.0100	0.0050	0.0050	15,372	-0.00(-9.09%)
Oct 03, 2023	0.0055	0.0070	0.0055	0.0055	4,375	+0.00(+0.00%)
Oct 02, 2023	0.0105	0.0105	0.0050	0.0055	10,330	-0.01(-50.00%)
Sep 29, 2023	0.0050	0.0110	0.0050	0.0110	14,438	+0.00(+83.33%)
Sep 28, 2023	0.0150	0.0150	0.0050	0.0060	7,094	-0.00(-40.00%)
Sep 27, 2023	0.0060	0.0100	0.0060	0.0100	7,617	+0.00(+0.00%)
Sep 26, 2023	0.0050	0.0100	0.0050	0.0100	4,757	-0.00(-33.33%)
Sep 25, 2023	0.0050	0.0150	0.0050	0.0150	53,515	+0.01(+200.00%)
Sep 22, 2023	0.0040	0.0100	0.0040	0.0050	19,828	-0.00(-16.67%)
Sep 21, 2023	0.0048	0.0100	0.0040	0.0060	22,761	+0.00(+20.00%)
Sep 20, 2023	0.0100	0.0101	0.0050	0.0050	4,272	-0.00(-16.67%)
Sep 19, 2023	0.0200	0.0200	0.0050	0.0060	58,963	-0.00(-40.00%)
Sep 18, 2023	0.0046	0.0100	0.0045	0.0100	29,599	+0.00(+0.00%)
Sep 15, 2023	0.0045	0.0100	0.0045	0.0100	46,518	+0.01(+122.22%)
Sep 14, 2023	0.0100	0.0100	0.0045	0.0045	4,926	-0.00(-10.00%)
Sep 13, 2023	0.0045	0.0100	0.0045	0.0050	38,622	+0.00(+11.11%)
Sep 12, 2023	0.0095	0.0110	0.0040	0.0045	15,013	+0.00(+12.50%)
Sep 06, 2023	0.0040			0.0040	96,041	-0.00(-14.89%)
Sep 05, 2023	0.0040	0.0110	0.0035	0.0047	55,889	-0.00(-47.78%)
Sep 01, 2023	0.0035	0.0500	0.0035	0.0090	13,698	-0.00(-10.89%)
Aug 31, 2023	0.0100	0.0200	0.0015	0.0101	148,705	+0.01(+236.67%)
Aug 30, 2023	0.0035	0.0150	0.0020	0.0030	33,863	-0.02(-85.00%)
Aug 29, 2023	0.0030	0.0240	0.0015	0.0200	62,039	+0.01(+100.00%)
Aug 28, 2023	0.0060	0.0100	0.0030	0.0100	36,390	+0.00(+0.00%)
Aug 25, 2023	0.0010	0.0100	0.0010	0.0100	96,300	-0.04(-79.96%)
Aug 24, 2023	0.0101	0.0665	0.0017	0.0499	1,138,677	-0.02(-28.71%)
Aug 23, 2023	0.0760	0.0760	0.0101	0.0700	35,418	-0.01(-12.50%)
Aug 22, 2023	0.0100	0.0800	0.0100	0.0800	16,796	+0.07(+700.00%)
Aug 21, 2023	0.0100	0.0900	0.0100	0.0100	94,423	-0.00(-16.67%)
Aug 18, 2023	0.0100	0.0900	0.0100	0.0120	12,358	+0.00(+20.00%)
Aug 17, 2023	0.0350	0.0850	0.0100	0.0100	16,331	-0.04(-80.00%)
Aug 16, 2023	0.0300	0.0500	0.0300	0.0500	3,596	-0.02(-33.33%)
Aug 15, 2023	0.0600	0.1300	0.0100	0.0750	35,851	+0.02(+50.00%)
Aug 14, 2023	0.0800	0.1423	0.0350	0.0500	96,005	-0.03(-37.50%)
Aug 11, 2023	0.0800	0.1500	0.0700	0.0800	186,134	+0.00(+0.00%)
Aug 10, 2023	0.0950	0.2000	0.0800	0.0800	36,147	-0.02(-20.00%)
Aug 09, 2023	0.0951	0.2000	0.0700	0.1000	79,983	-0.05(-33.33%)
Aug 08, 2023	0.0720	0.1900	0.0720	0.1500	30,824	-0.05(-25.00%)
Aug 07, 2023	0.0600	0.2000	0.0600	0.2000	71,421	-0.05(-19.94%)
Aug 04, 2023	0.0400	0.2500	0.0400	0.2498	88,598	-0.04(-13.86%)
Aug 03, 2023	0.1000	0.2900	0.1000	0.2900	521,465	+0.00(+0.00%)
Aug 02, 2023	0.1000	0.2900	0.1000	0.2900	1,133,687	+0.13(+81.25%)
Aug 01, 2023	0.0400	0.1600	0.0400	0.1600	516,397	+0.05(+45.32%)
Jul 31, 2023	0.1100	0.1400	0.0360	0.1101	250,297	-0.03(-22.63%)
Jul 28, 2023	0.0100	0.1423	0.0100	0.1423	415,713	+0.04(+42.30%)
Jul 27, 2023	0.0100	0.1250	0.0100	0.1000	480,692	-0.02(-16.67%)
Jul 26, 2023	0.0400	0.1400	0.0300	0.1200	1,162,317	+0.04(+50.00%)
Jul 25, 2023	0.0300	0.1235	0.0013	0.0800	118,924	-0.05(-38.46%)
Jul 24, 2023	0.0011	0.1540	0.0011	0.1300	1,003,916	-0.02(-16.13%)

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.

(OP: SEVCQ )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

(OP: SEVCQ )

Historical Prices

Sections

Services

Newport Daily Express