Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	43.20	44.67	42.41	44.18	4,826,983	+2.57(+6.18%)
May 16, 2024	42.82	43.35	40.88	41.61	4,646,761	-1.28(-2.98%)
May 15, 2024	40.60	43.41	40.27	42.89	7,020,347	+5.55(+14.86%)
May 14, 2024	37.82	38.19	36.71	37.34	3,093,967	-2.03(-5.16%)
May 13, 2024	38.91	39.78	38.60	39.37	3,260,973	+3.03(+8.34%)
May 10, 2024	39.15	39.44	35.66	36.34	5,812,173	-2.28(-5.90%)
May 09, 2024	37.11	38.99	36.54	38.62	4,517,301	+0.43(+1.13%)
May 08, 2024	38.00	39.11	37.69	38.19	4,168,278	-1.28(-3.24%)
May 07, 2024	40.07	41.07	39.10	39.47	2,070,121	-0.19(-0.48%)
May 06, 2024	40.18	40.96	38.97	39.66	3,514,862	+1.32(+3.44%)
May 03, 2024	37.31	38.54	37.28	38.34	4,547,061	+3.20(+9.11%)
May 02, 2024	34.37	35.39	33.79	35.14	3,845,723	+2.95(+9.16%)
May 01, 2024	33.15	35.29	31.82	32.19	8,456,845	-2.56(-7.37%)
Apr 30, 2024	37.40	37.97	34.57	34.75	5,572,651	-5.15(-12.91%)
Apr 29, 2024	39.21	40.22	38.22	39.90	3,153,667	-1.04(-2.54%)
Apr 26, 2024	41.05	42.41	40.29	40.94	3,425,618	-1.34(-3.17%)
Apr 25, 2024	40.13	42.55	39.78	42.28	3,782,776	+0.96(+2.32%)
Apr 24, 2024	44.15	44.67	41.06	41.32	5,195,859	-3.62(-8.06%)
Apr 23, 2024	44.51	45.96	44.45	44.94	3,441,054	-0.21(-0.47%)
Apr 22, 2024	44.52	45.55	43.89	45.15	4,612,871	+2.93(+6.94%)
Apr 19, 2024	42.74	43.35	41.21	42.22	5,513,294	+0.91(+2.20%)
Apr 18, 2024	39.84	42.14	39.20	41.31	6,288,304	+3.23(+8.48%)
Apr 17, 2024	40.00	40.78	36.41	38.08	8,395,081	-2.47(-6.09%)
Apr 16, 2024	41.14	41.38	39.16	40.55	5,599,804	-0.74(-1.79%)
Apr 15, 2024	45.58	45.89	40.00	41.29	7,599,955	-4.85(-10.51%)
Apr 12, 2024	51.01	51.34	44.24	46.14	8,218,393	-5.60(-10.82%)
Apr 11, 2024	52.09	52.29	50.17	51.74	4,598,338	+0.66(+1.29%)
Apr 10, 2024	47.44	51.08	47.17	51.08	4,939,749	+1.63(+3.30%)
Apr 09, 2024	51.97	52.54	48.33	49.45	5,215,150	-4.29(-7.98%)
Apr 08, 2024	54.49	54.51	52.91	53.74	5,448,585	+6.29(+13.26%)
Apr 05, 2024	46.89	49.36	46.75	47.45	4,743,686	-1.72(-3.50%)
Apr 04, 2024	47.60	50.49	47.37	49.17	5,429,506	+3.61(+7.92%)
Apr 03, 2024	45.50	47.23	45.25	45.56	3,266,290	-0.17(-0.37%)
Apr 02, 2024	44.21	46.50	43.62	45.73	7,986,351	-5.84(-11.32%)
Apr 01, 2024	52.03	52.14	48.95	51.57	5,868,057	-1.68(-3.15%)
Mar 28, 2024	53.59	53.21	53.20	53.25	6,213,344	+3.19(+6.37%)
Mar 27, 2024	54.59	54.85	49.69	50.06	5,153,424	-1.43(-2.78%)
Mar 26, 2024	53.81	53.91	51.34	51.49	4,437,070	-2.57(-4.75%)
Mar 25, 2024	48.34	54.22	48.34	54.06	7,954,626	+9.90(+22.42%)
Mar 22, 2024	44.50	44.71	42.41	44.16	6,095,087	-1.95(-4.23%)
Mar 21, 2024	49.59	49.79	45.62	46.11	6,034,172	-1.14(-2.41%)
Mar 20, 2024	43.74	47.51	41.82	47.25	6,408,762	+2.14(+4.74%)
Mar 19, 2024	44.30	47.25	41.89	45.11	7,169,762	-3.69(-7.56%)
Mar 18, 2024	50.53	51.47	48.25	48.80	4,844,614	-3.63(-6.92%)
Mar 15, 2024	50.28	54.68	49.72	52.43	6,269,165	-0.39(-0.74%)
Mar 14, 2024	57.99	58.35	51.10	52.82	6,024,100	-6.85(-11.48%)
Mar 13, 2024	58.81	59.74	57.01	59.67	3,997,413	+3.08(+5.44%)
Mar 12, 2024	58.07	59.51	52.11	56.59	6,547,154	-1.33(-2.30%)
Mar 11, 2024	58.20	59.07	56.36	57.92	5,874,653	+4.65(+8.73%)
Mar 08, 2024	51.85	55.24	48.78	53.27	5,446,914	+2.11(+4.12%)
Mar 07, 2024	50.73	51.85	49.60	51.16	3,167,095	+1.10(+2.20%)
Mar 06, 2024	49.81	50.85	47.55	50.06	5,103,716	+6.95(+16.12%)
Mar 05, 2024	52.00	54.84	39.61	43.11	9,459,998	-8.96(-17.21%)
Mar 04, 2024	49.01	52.60	48.56	52.07	6,570,975	+6.69(+14.74%)
Mar 01, 2024	44.52	45.70	42.62	45.38	3,449,560	+1.48(+3.37%)
Feb 29, 2024	45.03	45.28	42.40	43.90	6,216,875	+0.81(+1.88%)
Feb 28, 2024	42.83	48.24	41.54	43.09	7,990,144	+4.48(+11.60%)
Feb 27, 2024	38.39	39.35	37.58	38.61	2,865,397	+3.18(+8.98%)
Feb 26, 2024	31.51	36.00	31.47	35.43	2,701,402	+4.23(+13.56%)
Feb 23, 2024	31.26	31.43	30.58	31.20	947,331	-1.17(-3.61%)
Feb 22, 2024	31.25	32.50	31.14	32.37	1,105,934	+1.23(+3.95%)
Feb 21, 2024	30.93	31.68	30.71	31.14	1,242,118	-1.39(-4.27%)
Feb 20, 2024	32.97	33.03	30.95	32.53	1,603,036	+0.10(+0.31%)
Feb 16, 2024	32.89	33.18	32.08	32.43	1,161,586	+0.14(+0.43%)
Feb 15, 2024	33.16	33.70	32.10	32.29	1,703,911	-0.05(-0.15%)
Feb 14, 2024	32.41	32.72	31.70	32.34	2,219,583	+2.71(+9.15%)
Feb 13, 2024	28.93	29.63	28.20	29.63	2,007,217	-0.78(-2.56%)
Feb 12, 2024	28.12	30.62	28.07	30.41	2,035,745	+3.07(+11.23%)
Feb 09, 2024	26.80	28.12	26.57	27.34	1,795,507	+2.20(+8.75%)
Feb 08, 2024	24.65	25.28	24.43	25.14	1,377,292	+1.43(+6.03%)
Feb 07, 2024	22.52	23.83	22.34	23.71	1,101,333	+1.12(+4.96%)
Feb 06, 2024	22.34	22.89	22.30	22.59	783,646	+0.78(+3.58%)
Feb 05, 2024	22.90	22.93	21.73	21.81	887,738	-0.68(-3.02%)
Feb 02, 2024	22.23	23.04	22.22	22.49	716,329	-0.09(-0.40%)
Feb 01, 2024	21.89	22.83	21.88	22.58	635,827	+0.49(+2.22%)
Jan 31, 2024	22.23	23.41	22.00	22.09	923,334	-1.11(-4.78%)
Jan 30, 2024	22.98	23.32	22.85	23.20	568,495	+0.39(+1.71%)
Jan 29, 2024	21.50	22.94	21.34	22.81	1,062,002	+1.22(+5.65%)
Jan 26, 2024	20.64	21.84	20.64	21.59	1,376,455	+2.12(+10.89%)
Jan 25, 2024	19.62	19.74	19.20	19.47	504,112	+0.25(+1.30%)
Jan 24, 2024	19.65	19.85	19.12	19.22	750,929	+0.32(+1.69%)
Jan 23, 2024	18.50	19.33	18.21	18.90	915,983	-0.97(-4.88%)
Jan 22, 2024	20.22	20.48	19.15	19.87	1,333,980	-1.48(-6.93%)
Jan 19, 2024	20.78	21.83	20.00	21.35	978,198	+0.72(+3.49%)
Jan 18, 2024	22.35	22.71	20.27	20.63	1,534,184	-2.04(-9.00%)
Jan 17, 2024	22.31	22.81	22.00	22.67	568,020	-0.52(-2.24%)
Jan 16, 2024	22.77	23.30	21.80	23.19	1,395,063	-0.25(-1.07%)
Jan 12, 2024	26.00	26.11	22.85	23.44	2,535,320	-3.22(-12.08%)
Jan 11, 2024	28.71	30.10	25.75	26.66	3,745,321	-0.03(-0.11%)
Jan 10, 2024	25.73	27.39	24.96	26.69	1,987,720	-0.78(-2.84%)
Jan 09, 2024	27.65	27.89	27.12	27.47	1,345,793	-0.25(-0.90%)
Jan 08, 2024	25.63	28.25	25.27	27.72	1,842,026	+3.15(+12.82%)
Jan 05, 2024	24.51	24.95	23.45	24.57	844,028	-0.26(-1.05%)
Jan 04, 2024	23.93	25.52	23.74	24.83	826,089	+1.52(+6.52%)
Jan 03, 2024	22.50	24.18	22.41	23.31	1,605,787	-2.41(-9.37%)
Jan 02, 2024	26.95	27.06	25.65	25.72	1,085,633	+2.96(+13.01%)
Dec 29, 2023	23.76	23.99	22.00	22.76	1,074,910	-0.62(-2.65%)
Dec 28, 2023	23.89	23.89	23.10	23.38	1,050,817	-1.26(-5.11%)
Dec 27, 2023	24.04	24.72	23.81	24.64	1,057,632	+1.57(+6.81%)
Dec 26, 2023	23.74	23.76	22.52	23.07	1,379,595	-1.88(-7.54%)
Dec 22, 2023	24.50	25.33	24.50	24.95	679,367	-0.08(-0.32%)
Dec 21, 2023	25.18	25.25	24.59	25.03	1,005,670	+0.27(+1.09%)
Dec 20, 2023	25.38	25.73	24.54	24.76	1,167,758	+1.47(+6.31%)
Dec 19, 2023	23.87	23.87	22.77	23.29	840,728	+0.21(+0.91%)
Dec 18, 2023	22.52	23.12	22.04	23.08	849,196	-0.23(-0.99%)
Dec 15, 2023	23.32	23.42	22.73	23.31	1,221,386	-0.96(-3.96%)
Dec 14, 2023	23.85	24.75	23.35	24.27	753,519	+0.10(+0.41%)
Dec 13, 2023	22.55	24.32	22.48	24.17	1,920,823	+1.87(+8.39%)
Dec 12, 2023	22.87	22.91	21.70	22.30	852,224	+0.38(+1.73%)
Dec 11, 2023	23.24	23.43	21.15	21.92	1,561,956	-4.38(-16.65%)
Dec 08, 2023	25.49	26.49	25.45	26.30	875,461	+1.26(+5.03%)
Dec 07, 2023	25.30	25.80	24.78	25.04	779,805	-0.58(-2.26%)
Dec 06, 2023	26.24	26.27	25.57	25.62	882,539	-0.11(-0.43%)
Dec 05, 2023	23.96	26.00	23.68	25.73	1,440,244	+2.31(+9.86%)
Dec 04, 2023	23.32	23.76	22.77	23.42	1,213,499	+3.12(+15.37%)
Dec 01, 2023	19.99	20.69	19.84	20.30	627,595	+1.06(+5.51%)
Nov 30, 2023	19.31	19.35	18.94	19.24	453,635	-0.25(-1.28%)
Nov 29, 2023	20.04	20.04	19.37	19.49	675,490	-0.82(-4.04%)
Nov 28, 2023	19.40	20.65	19.27	20.31	611,619	+1.59(+8.49%)
Nov 27, 2023	18.63	19.05	18.55	18.72	691,349	-1.37(-6.82%)
Nov 24, 2023	19.98	20.85	19.79	20.09	763,868	+0.23(+1.16%)
Nov 22, 2023	18.56	19.86	18.31	19.86	813,519	+0.75(+3.92%)
Nov 21, 2023	19.16	19.78	18.44	19.11	697,142	-0.74(-3.73%)
Nov 20, 2023	19.27	20.03	18.98	19.85	784,802	+1.23(+6.61%)
Nov 17, 2023	18.41	19.09	18.01	18.62	736,161	+0.52(+2.87%)
Nov 16, 2023	18.70	19.09	17.63	18.10	983,286	-1.83(-9.18%)
Nov 15, 2023	18.34	20.17	18.27	19.93	667,720	+2.54(+14.61%)
Nov 14, 2023	18.86	19.10	16.88	17.39	1,065,844	-1.80(-9.38%)
Nov 13, 2023	19.21	19.42	18.83	19.19	410,425	-0.63(-3.18%)
Nov 10, 2023	19.66	20.01	19.25	19.82	398,190	+0.85(+4.48%)
Nov 09, 2023	20.00	20.51	18.04	18.97	947,452	+0.89(+4.92%)
Nov 08, 2023	17.76	18.21	17.46	18.08	339,837	-0.19(-1.04%)
Nov 07, 2023	17.16	18.46	16.94	18.27	626,149	+0.76(+4.34%)
Nov 06, 2023	17.56	17.69	17.25	17.51	671,893	+0.52(+3.06%)
Nov 03, 2023	16.79	17.33	16.79	16.99	369,948	-0.50(-2.86%)
Nov 02, 2023	17.66	17.74	16.77	17.49	887,501	+0.33(+1.92%)
Nov 01, 2023	17.33	17.34	16.50	17.16	727,967	+0.08(+0.47%)
Oct 31, 2023	16.80	17.14	16.59	17.08	294,606	+0.14(+0.83%)
Oct 30, 2023	17.11	17.31	16.53	16.94	677,623	+0.75(+4.63%)
Oct 27, 2023	16.86	16.86	15.86	16.19	375,641	-0.31(-1.88%)
Oct 26, 2023	16.91	17.06	16.33	16.50	700,415	-0.88(-5.06%)
Oct 25, 2023	17.04	17.79	16.87	17.38	840,566	+1.01(+6.17%)
Oct 24, 2023	17.02	17.11	15.92	16.37	961,261	+2.17(+15.28%)
Oct 23, 2023	13.53	14.27	13.35	14.20	796,231	+1.52(+11.99%)
Oct 20, 2023	12.68	12.83	12.47	12.68	332,157	+0.63(+5.23%)
Oct 19, 2023	11.79	12.15	11.73	12.05	246,948	+0.51(+4.42%)
Oct 18, 2023	11.65	11.70	11.44	11.54	98,459	-0.27(-2.29%)
Oct 17, 2023	11.60	11.88	11.47	11.81	170,433	+0.06(+0.51%)
Oct 16, 2023	12.49	13.00	11.19	11.75	1,643,814	+1.35(+12.98%)
Oct 13, 2023	10.47	10.49	10.28	10.40	203,970	+0.07(+0.68%)
Oct 12, 2023	10.38	10.39	10.19	10.33	142,853	-0.05(-0.48%)
Oct 11, 2023	10.72	10.72	10.19	10.38	333,995	-0.54(-4.95%)
Oct 10, 2023	10.96	11.10	10.84	10.92	223,799	-0.24(-2.15%)
Oct 09, 2023	11.03	11.24	10.81	11.16	333,152	-0.29(-2.53%)
Oct 06, 2023	10.94	11.54	10.94	11.45	246,176	+0.43(+3.90%)
Oct 05, 2023	11.56	11.60	10.92	11.02	222,515	-0.14(-1.25%)
Oct 04, 2023	11.03	11.34	10.87	11.16	195,521	+0.30(+2.76%)
Oct 03, 2023	11.07	11.14	10.83	10.86	150,884	-0.60(-5.24%)
Oct 02, 2023	11.87	12.06	11.21	11.46	368,161	+0.82(+7.71%)
Sep 29, 2023	10.72	10.76	10.41	10.64	242,771	-0.21(-1.94%)
Sep 28, 2023	10.35	11.03	10.31	10.85	244,516	+0.73(+7.21%)
Sep 27, 2023	10.52	10.56	10.00	10.12	199,846	-0.01(-0.10%)
Sep 26, 2023	10.07	10.14	9.980	10.13	85,087	-0.08(-0.78%)
Sep 25, 2023	10.04	10.26	10.16	10.21	107,271	-0.15(-1.45%)
Sep 22, 2023	10.42	10.49	10.35	10.36	118,289	-0.07(-0.67%)
Sep 21, 2023	10.39	10.50	10.22	10.43	103,362	-0.27(-2.52%)
Sep 20, 2023	10.82	11.03	10.60	10.70	214,414	-0.23(-2.10%)
Sep 19, 2023	10.92	11.18	10.73	10.93	144,990	+0.31(+2.92%)
Sep 18, 2023	11.01	11.06	10.47	10.62	181,573	+0.32(+3.11%)
Sep 15, 2023	10.29	10.37	10.14	10.30	94,054	-0.23(-2.18%)
Sep 14, 2023	10.56	10.66	10.43	10.53	225,371	+0.44(+4.36%)
Sep 13, 2023	10.10	10.31	10.04	10.09	246,703	+0.06(+0.60%)
Sep 12, 2023	10.05	10.40	9.910	10.03	379,039	+0.79(+8.55%)
Sep 11, 2023	9.760	9.840	9.176	9.240	488,466	-0.74(-7.41%)
Sep 08, 2023	9.930	9.990	9.810	9.980	203,617	+0.04(+0.40%)
Sep 07, 2023	9.740	10.02	9.710	9.940	192,464	+0.16(+1.64%)
Sep 06, 2023	9.780	10.06	9.490	9.780	357,278	+0.01(+0.10%)
Sep 05, 2023	9.860	9.940	9.720	9.770	176,485	+0.01(+0.10%)
Sep 01, 2023	10.06	10.08	9.520	9.760	509,298	-0.43(-4.22%)
Aug 31, 2023	11.12	11.16	10.01	10.19	2,167,458	-0.94(-8.45%)
Aug 30, 2023	11.37	11.37	11.02	11.13	447,584	-0.60(-5.12%)
Aug 29, 2023	10.25	12.00	10.25	11.73	781,803	+1.47(+14.33%)
Aug 28, 2023	10.26	10.41	10.20	10.26	175,795	+0.02(+0.20%)
Aug 25, 2023	10.41	10.51	10.08	10.24	250,697	-0.06(-0.58%)
Aug 24, 2023	10.56	10.56	10.14	10.30	304,858	-0.45(-4.19%)
Aug 23, 2023	10.17	10.90	10.16	10.75	373,373	+0.60(+5.91%)
Aug 22, 2023	10.35	10.37	10.11	10.15	126,594	-0.28(-2.68%)
Aug 21, 2023	10.34	10.49	10.18	10.43	190,189	+0.00(+0.00%)
Aug 18, 2023	10.59	10.70	10.08	10.43	561,349	-1.57(-13.08%)
Aug 17, 2023	12.59	12.59	11.80	12.00	552,493	-1.14(-8.68%)
Aug 16, 2023	13.14	13.25	12.97	13.14	136,264	-0.08(-0.61%)
Aug 15, 2023	13.40	13.53	13.10	13.22	146,208	-0.16(-1.20%)
Aug 14, 2023	13.36	13.70	13.27	13.38	225,508	-0.06(-0.45%)
Aug 11, 2023	13.50	13.63	13.30	13.44	198,973	-0.04(-0.30%)
Aug 10, 2023	13.67	13.77	13.36	13.48	168,543	+0.01(+0.07%)
Aug 09, 2023	14.04	14.05	13.43	13.47	370,266	-0.52(-3.72%)
Aug 08, 2023	13.59	14.15	13.44	13.99	278,445	+0.74(+5.58%)
Aug 07, 2023	13.18	13.28	12.79	13.25	240,479	+0.11(+0.84%)
Aug 04, 2023	13.33	13.47	13.07	13.14	712,198	-0.26(-1.94%)
Aug 03, 2023	13.30	13.55	13.27	13.40	295,875	+0.11(+0.83%)
Aug 02, 2023	13.55	13.61	13.02	13.29	494,985	-0.15(-1.12%)
Aug 01, 2023	13.07	13.50	12.71	13.44	384,545	+0.11(+0.83%)
Jul 31, 2023	13.65	13.65	13.30	13.33	214,597	-0.21(-1.55%)
Jul 28, 2023	13.48	13.77	13.41	13.54	346,456	+0.22(+1.65%)
Jul 27, 2023	13.69	13.73	13.22	13.32	214,692	-0.30(-2.20%)
Jul 26, 2023	13.49	13.68	13.45	13.62	125,694	+0.14(+1.04%)
Jul 25, 2023	13.42	13.64	13.42	13.48	292,374	+0.08(+0.60%)
Jul 24, 2023	13.55	13.57	13.14	13.40	511,758	-0.77(-5.43%)
Jul 21, 2023	14.20	14.34	14.07	14.17	226,788	+0.11(+0.78%)
Jul 20, 2023	14.53	14.58	13.84	14.06	324,697	-0.30(-2.09%)
Jul 19, 2023	14.25	14.42	14.02	14.36	301,664	+0.31(+2.21%)
Jul 18, 2023	14.12	14.32	13.80	14.05	552,237	-0.19(-1.33%)
Jul 17, 2023	14.58	14.65	14.01	14.24	498,463	-0.30(-2.06%)
Jul 14, 2023	15.62	15.81	14.33	14.54	682,158	-1.67(-10.30%)
Jul 13, 2023	15.00	16.40	14.95	16.21	1,287,975	+1.46(+9.89%)
Jul 12, 2023	15.13	15.33	14.64	14.75	422,487	-0.31(-2.06%)
Jul 11, 2023	14.87	15.29	14.77	15.06	418,092	-0.34(-2.21%)
Jul 10, 2023	14.70	15.40	14.68	15.40	516,921	+0.65(+4.41%)
Jul 07, 2023	14.76	15.02	14.63	14.75	171,525	-0.12(-0.81%)
Jul 06, 2023	15.22	15.22	14.42	14.87	334,034	-0.17(-1.13%)
Jul 05, 2023	14.81	15.23	14.77	15.04	334,863	-0.75(-4.75%)
Jul 03, 2023	15.35	15.91	15.27	15.79	305,960	+0.79(+5.27%)
Jun 30, 2023	15.88	15.88	14.06	15.00	531,294	-0.38(-2.47%)
Jun 29, 2023	15.53	15.58	15.23	15.38	234,671	+0.50(+3.36%)
Jun 28, 2023	15.01	15.26	14.65	14.88	368,096	-0.58(-3.75%)

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.

(NY: BITX )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

(NY: BITX )

Historical Prices

Sections

Services

Newport Daily Express