Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1.500	1.610	1.470	1.530	68,491	+0.03(+2.00%)
May 16, 2024	1.600	1.600	1.480	1.500	57,789	-0.08(-5.06%)
May 15, 2024	1.630	1.680	1.440	1.580	105,757	-0.05(-3.07%)
May 14, 2024	1.670	1.710	1.630	1.630	46,280	-0.05(-2.98%)
May 13, 2024	1.750	1.760	1.610	1.680	83,189	-0.05(-2.89%)
May 10, 2024	1.680	1.740	1.620	1.730	71,027	+0.07(+4.22%)
May 09, 2024	1.800	1.840	1.630	1.660	109,838	-0.11(-6.21%)
May 08, 2024	1.580	1.800	1.580	1.770	128,469	+0.18(+11.32%)
May 07, 2024	1.690	1.700	1.520	1.590	141,754	-0.04(-2.45%)
May 06, 2024	1.750	1.820	1.630	1.630	219,422	-0.07(-4.12%)
May 03, 2024	1.400	1.750	1.380	1.700	931,639	-1.66(-49.40%)
May 02, 2024	3.570	3.570	3.240	3.360	69,048	-0.21(-5.88%)
May 01, 2024	3.850	4.189	3.450	3.570	49,493	-0.28(-7.27%)
Apr 30, 2024	4.170	4.410	3.740	3.850	48,706	-0.14(-3.51%)
Apr 29, 2024	5.120	5.590	3.990	3.990	144,008	-1.08(-21.30%)
Apr 26, 2024	4.130	5.070	4.130	5.070	133,325	+0.82(+19.29%)
Apr 25, 2024	3.920	4.340	3.795	4.250	47,756	+0.24(+5.99%)
Apr 24, 2024	4.500	4.720	3.810	4.010	39,877	-0.29(-6.74%)
Apr 23, 2024	4.870	4.989	4.230	4.300	70,875	-0.42(-8.90%)
Apr 22, 2024	4.860	5.140	4.510	4.720	94,110	+0.06(+1.29%)
Apr 19, 2024	6.350	6.360	4.620	4.660	108,987	-1.88(-28.75%)
Apr 18, 2024	6.740	6.800	6.040	6.540	41,385	-0.25(-3.68%)
Apr 17, 2024	6.850	6.920	6.550	6.790	43,202	-0.10(-1.45%)
Apr 16, 2024	7.090	7.100	6.820	6.890	50,341	-0.21(-2.96%)
Apr 15, 2024	7.650	7.700	7.000	7.100	44,044	-0.50(-6.58%)
Apr 12, 2024	8.390	8.400	7.510	7.600	37,801	-0.91(-10.69%)
Apr 11, 2024	8.110	8.600	8.090	8.510	50,332	+0.00(+0.00%)
Apr 10, 2024	8.200	8.510	7.895	8.510	35,191	+0.61(+7.72%)
Apr 09, 2024	8.260	8.455	7.868	7.900	39,389	-0.65(-7.60%)
Apr 08, 2024	8.120	8.550	7.960	8.550	26,426	+0.15(+1.79%)
Apr 05, 2024	8.310	8.534	8.000	8.400	40,137	+0.16(+1.94%)
Apr 04, 2024	8.360	8.700	8.213	8.240	40,236	+0.15(+1.85%)
Apr 03, 2024	7.580	8.520	7.480	8.090	59,741	+0.37(+4.79%)
Apr 02, 2024	7.450	7.720	6.840	7.720	65,499	+0.29(+3.90%)
Apr 01, 2024	7.450	7.630	6.328	7.430	214,505	-4.17(-35.95%)
Mar 28, 2024	12.45	12.93	11.24	11.60	53,243	-0.58(-4.76%)
Mar 27, 2024	11.67	12.85	11.18	12.18	80,629	+0.77(+6.75%)
Mar 26, 2024	11.64	12.00	10.92	11.41	66,607	-0.37(-3.14%)
Mar 25, 2024	11.00	11.95	10.68	11.78	54,688	+0.34(+2.97%)
Mar 22, 2024	10.83	11.58	10.53	11.44	60,509	+0.54(+4.95%)
Mar 21, 2024	12.72	13.32	10.65	10.90	88,394	-1.69(-13.42%)
Mar 20, 2024	13.82	14.85	12.04	12.59	121,565	-1.81(-12.57%)
Mar 19, 2024	16.28	16.37	13.43	14.40	355,170	-1.89(-11.60%)
Mar 18, 2024	15.81	17.17	15.00	16.29	247,632	+0.54(+3.43%)
Mar 15, 2024	14.79	15.84	13.14	15.75	483,067	+1.25(+8.62%)
Mar 14, 2024	12.64	14.55	12.15	14.50	128,139	+1.81(+14.26%)
Mar 13, 2024	12.45	12.74	11.83	12.69	123,978	+0.29(+2.34%)
Mar 12, 2024	12.28	12.95	11.90	12.40	45,757	+0.35(+2.90%)
Mar 11, 2024	11.48	12.50	11.04	12.05	36,737	+0.79(+7.02%)
Mar 08, 2024	12.50	13.15	11.26	11.26	61,697	-0.95(-7.78%)
Mar 07, 2024	13.17	13.55	11.75	12.21	75,835	-0.93(-7.08%)
Mar 06, 2024	12.03	13.14	11.80	13.14	55,716	+1.59(+13.77%)
Mar 05, 2024	12.49	12.64	11.50	11.55	66,496	-2.17(-15.82%)
Mar 04, 2024	13.13	13.72	12.07	13.72	114,925	+0.87(+6.77%)
Mar 01, 2024	12.81	12.85	11.82	12.85	25,890	+0.95(+7.98%)
Feb 29, 2024	12.16	12.92	11.76	11.90	36,627	+0.01(+0.08%)
Feb 28, 2024	12.01	12.55	11.89	11.89	14,972	-0.23(-1.90%)
Feb 27, 2024	12.83	12.83	11.60	12.12	23,929	-0.08(-0.66%)
Feb 26, 2024	11.89	12.34	11.46	12.20	22,653	+0.80(+7.02%)
Feb 23, 2024	10.55	11.40	10.55	11.40	12,922	+0.95(+9.09%)
Feb 22, 2024	11.45	11.55	10.45	10.45	27,919	-0.72(-6.45%)
Feb 21, 2024	10.99	11.51	10.49	11.17	55,456	+0.57(+5.38%)
Feb 20, 2024	10.00	10.80	9.660	10.60	18,067	+0.71(+7.18%)
Feb 16, 2024	9.900	10.15	9.211	9.890	13,801	+0.08(+0.82%)
Feb 15, 2024	9.000	10.11	8.900	9.810	23,205	+0.61(+6.63%)
Feb 14, 2024	8.070	9.200	8.070	9.200	11,916	+0.24(+2.68%)
Feb 13, 2024	8.730	8.970	8.500	8.960	8,192	-0.02(-0.22%)
Feb 12, 2024	8.732	9.330	8.732	8.980	13,862	-0.02(-0.22%)
Feb 09, 2024	8.830	9.000	8.750	9.000	11,295	+0.00(+0.00%)
Feb 08, 2024	9.000	9.125	8.290	9.000	16,323	-0.26(-2.81%)
Feb 07, 2024	9.350	9.640	8.970	9.260	16,108	-0.48(-4.93%)
Feb 06, 2024	9.190	9.870	9.020	9.740	36,031	+0.45(+4.84%)
Feb 05, 2024	6.900	9.290	6.900	9.290	36,235	+2.09(+29.03%)
Feb 02, 2024	6.810	7.210	6.810	7.200	14,449	+0.06(+0.84%)
Feb 01, 2024	7.220	7.216	6.850	7.140	13,745	-0.07(-0.97%)
Jan 31, 2024	7.060	7.250	6.930	7.210	22,922	-0.03(-0.41%)
Jan 30, 2024	7.490	7.890	6.730	7.240	36,643	-1.28(-15.02%)
Jan 29, 2024	8.640	8.740	8.400	8.520	11,849	-0.17(-1.96%)
Jan 26, 2024	8.300	8.690	8.014	8.690	18,875	+0.39(+4.70%)
Jan 25, 2024	8.480	8.500	7.980	8.300	11,658	-0.21(-2.47%)
Jan 24, 2024	8.500	8.620	8.360	8.510	20,618	+0.16(+1.92%)
Jan 23, 2024	8.270	8.740	8.270	8.350	23,450	+0.25(+3.09%)
Jan 22, 2024	7.890	8.450	7.840	8.100	23,573	+0.21(+2.66%)
Jan 19, 2024	7.560	7.890	7.151	7.890	29,993	+0.74(+10.35%)
Jan 18, 2024	7.000	7.160	6.940	7.150	4,651	+0.05(+0.70%)
Jan 17, 2024	6.830	7.250	6.830	7.100	6,832	+0.14(+2.01%)
Jan 16, 2024	6.950	7.200	6.950	6.960	3,124	-0.20(-2.79%)
Jan 12, 2024	7.240	7.370	7.070	7.160	7,036	+0.11(+1.56%)
Jan 11, 2024	7.260	7.430	7.050	7.050	3,654	-0.40(-5.37%)
Jan 10, 2024	7.150	7.450	6.650	7.450	14,738	+0.35(+4.93%)
Jan 09, 2024	7.250	7.600	7.010	7.100	31,955	-0.16(-2.20%)
Jan 08, 2024	7.320	7.635	7.160	7.260	5,102	+0.22(+3.12%)
Jan 05, 2024	7.560	7.750	7.040	7.040	26,687	-0.70(-9.04%)
Jan 04, 2024	7.400	7.850	7.100	7.740	24,147	+0.35(+4.74%)
Jan 03, 2024	7.277	7.420	6.879	7.390	6,189	-0.04(-0.54%)
Jan 02, 2024	7.200	7.430	7.010	7.430	6,739	+0.23(+3.19%)
Dec 29, 2023	7.300	7.640	6.730	7.200	18,446	+0.18(+2.56%)
Dec 28, 2023	6.790	8.480	6.745	7.020	46,251	-0.08(-1.13%)
Dec 27, 2023	6.000	7.400	6.000	7.100	33,319	+1.10(+18.43%)
Dec 26, 2023	5.560	5.995	5.513	5.995	17,077	+0.25(+4.26%)
Dec 22, 2023	5.620	5.750	5.430	5.750	16,604	+0.10(+1.77%)
Dec 21, 2023	5.740	5.740	5.330	5.650	15,850	+0.04(+0.71%)
Dec 20, 2023	5.930	6.006	5.550	5.610	6,595	-0.29(-4.92%)
Dec 19, 2023	5.700	5.900	5.540	5.900	23,423	+0.24(+4.15%)
Dec 18, 2023	5.660	5.665	5.665	5.665	1,389	-0.18(-3.16%)
Dec 15, 2023	5.590	5.850	5.063	5.850	2,925	+0.20(+3.54%)
Dec 14, 2023	5.630	5.830	5.560	5.650	4,341	+0.09(+1.62%)
Dec 13, 2023	6.180	6.200	5.320	5.560	25,768	-0.62(-10.03%)
Dec 12, 2023	6.670	6.871	6.010	6.180	18,075	-0.32(-4.92%)
Dec 11, 2023	6.500	6.750	6.250	6.500	32,595	+0.46(+7.62%)
Dec 08, 2023	6.050	6.110	5.800	6.040	13,243	-0.04(-0.66%)
Dec 07, 2023	6.080	6.250	5.850	6.080	5,556	+0.02(+0.33%)
Dec 06, 2023	6.050	6.060	6.050	6.060	1,657	+0.05(+0.83%)
Dec 05, 2023	5.910	6.110	5.770	6.010	5,597	+0.12(+2.04%)
Dec 04, 2023	6.160	6.257	5.890	5.890	2,257	-0.16(-2.64%)
Dec 01, 2023	5.680	6.060	5.680	6.050	7,732	+0.36(+6.33%)
Nov 30, 2023	5.600	5.730	5.538	5.690	4,056	+0.17(+3.08%)
Nov 29, 2023	5.520	5.771	5.450	5.520	4,648	+0.02(+0.36%)
Nov 28, 2023	5.170	5.938	5.170	5.500	5,999	+0.14(+2.61%)
Nov 27, 2023	5.000	5.960	5.000	5.360	21,178	+0.22(+4.28%)
Nov 24, 2023	4.840	5.150	4.840	5.140	8,174	+0.27(+5.54%)
Nov 22, 2023	4.430	4.940	4.430	4.870	2,705	+0.17(+3.62%)
Nov 21, 2023	5.050	5.050	4.560	4.700	5,121	-0.19(-3.89%)
Nov 20, 2023	4.470	4.900	4.470	4.890	2,368	+0.46(+10.38%)
Nov 17, 2023	4.680	4.710	4.350	4.430	13,086	-0.28(-5.94%)
Nov 16, 2023	4.950	4.950	4.710	4.710	6,066	-0.24(-4.85%)
Nov 15, 2023	4.960	5.050	4.950	4.950	3,294	+0.35(+7.61%)
Nov 14, 2023	4.100	4.800	4.100	4.600	8,196	+0.47(+11.38%)
Nov 13, 2023	4.000	4.130	3.853	4.130	13,143	-0.05(-1.20%)
Nov 10, 2023	4.210	4.350	4.140	4.180	9,955	-0.23(-5.22%)
Nov 09, 2023	4.440	4.460	4.210	4.410	5,570	-0.11(-2.43%)
Nov 08, 2023	4.550	4.610	4.440	4.520	8,332	-0.10(-2.16%)
Nov 07, 2023	4.650	4.730	4.620	4.620	15,008	-0.06(-1.28%)
Nov 06, 2023	4.910	4.910	4.412	4.680	9,399	-0.10(-2.09%)
Nov 03, 2023	5.000	5.000	4.780	4.780	3,276	-0.27(-5.35%)
Nov 02, 2023	5.700	5.700	5.030	5.050	6,453	-0.13(-2.51%)
Nov 01, 2023	5.170	5.200	4.910	5.180	1,012	-0.10(-1.89%)
Oct 31, 2023	4.920	5.280	4.821	5.280	4,595	+0.39(+7.98%)
Oct 30, 2023	4.640	4.890	4.640	4.890	6,274	+0.18(+3.82%)
Oct 27, 2023	4.710	5.050	4.690	4.710	10,126	+0.00(+0.00%)
Oct 26, 2023	5.520	5.520	4.710	4.710	14,858	-0.70(-12.94%)
Oct 25, 2023	5.630	5.805	5.410	5.410	10,744	-0.14(-2.52%)
Oct 24, 2023	5.620	6.020	5.550	5.550	16,538	+0.08(+1.46%)
Oct 23, 2023	5.940	5.940	5.450	5.470	8,142	-0.28(-4.87%)
Oct 20, 2023	5.950	6.070	5.750	5.750	17,006	-0.12(-2.04%)
Oct 19, 2023	6.140	6.135	5.870	5.870	13,762	-0.14(-2.33%)
Oct 18, 2023	6.320	6.320	6.010	6.010	3,467	-0.20(-3.22%)
Oct 17, 2023	5.960	6.500	5.940	6.210	17,455	-0.04(-0.64%)
Oct 16, 2023	6.030	6.555	5.850	6.250	19,867	+0.10(+1.63%)
Oct 13, 2023	6.110	6.240	6.000	6.150	9,401	+0.05(+0.82%)
Oct 12, 2023	6.050	6.470	5.820	6.100	50,810	+0.15(+2.52%)
Oct 11, 2023	6.340	6.470	5.930	5.950	42,092	-0.51(-7.89%)
Oct 10, 2023	6.775	6.775	6.140	6.460	34,221	-0.04(-0.62%)
Oct 09, 2023	6.670	6.750	6.340	6.500	11,698	-0.16(-2.40%)
Oct 06, 2023	6.410	6.680	6.250	6.660	21,255	+0.35(+5.55%)
Oct 05, 2023	5.970	6.750	5.960	6.310	57,531	+0.35(+5.87%)
Oct 04, 2023	5.750	6.240	5.750	5.960	15,104	+0.27(+4.75%)
Oct 03, 2023	5.620	5.800	5.350	5.690	4,441	-0.14(-2.40%)
Oct 02, 2023	5.530	5.960	5.440	5.830	11,645	+0.23(+4.11%)
Sep 29, 2023	6.050	6.140	5.430	5.600	53,033	-0.36(-6.04%)
Sep 28, 2023	6.320	6.542	5.960	5.960	25,423	-0.20(-3.25%)
Sep 27, 2023	6.450	6.960	6.160	6.160	32,349	-0.29(-4.50%)
Sep 26, 2023	5.960	6.760	5.960	6.450	29,342	+0.45(+7.50%)
Sep 25, 2023	6.120	6.120	6.000	6.000	19,841	-0.14(-2.28%)
Sep 22, 2023	6.750	6.750	5.980	6.140	39,708	+0.02(+0.33%)
Sep 21, 2023	6.220	6.430	6.010	6.120	16,889	-0.09(-1.45%)
Sep 20, 2023	6.550	6.580	6.070	6.210	19,852	-0.09(-1.43%)
Sep 19, 2023	6.800	6.800	5.610	6.300	79,961	-0.06(-0.94%)
Sep 18, 2023	5.400	6.490	5.400	6.360	103,121	+0.67(+11.78%)
Sep 15, 2023	5.490	5.820	5.070	5.690	802,637	+0.12(+2.15%)
Sep 14, 2023	5.400	5.715	5.260	5.570	39,018	+0.19(+3.53%)
Sep 13, 2023	5.540	6.010	5.380	5.380	97,145	-0.01(-0.19%)
Sep 12, 2023	5.260	6.820	5.260	5.390	158,357	+0.16(+3.06%)
Sep 11, 2023	4.930	5.750	4.930	5.230	95,077	+0.46(+9.64%)
Sep 08, 2023	4.940	5.460	4.770	4.770	75,761	-0.15(-3.05%)
Sep 07, 2023	4.810	5.734	4.810	4.920	122,964	+0.14(+2.93%)
Sep 06, 2023	4.510	5.181	4.510	4.780	70,155	+0.29(+6.46%)
Sep 05, 2023	5.370	6.570	4.440	4.490	176,710	-0.79(-14.96%)
Sep 01, 2023	5.340	5.499	4.950	5.280	57,728	-0.06(-1.12%)
Aug 31, 2023	5.140	5.720	4.800	5.340	158,261	-0.38(-6.64%)
Aug 30, 2023	4.950	6.231	4.690	5.720	976,853	+1.70(+42.29%)
Aug 29, 2023	4.270	4.350	3.837	4.020	69,735	-0.09(-2.19%)
Aug 28, 2023	4.750	4.750	3.855	4.110	93,686	-0.50(-10.85%)
Aug 25, 2023	4.250	5.000	3.985	4.610	153,357	+0.37(+8.73%)
Aug 24, 2023	3.800	4.240	3.700	4.240	60,562	+0.55(+14.91%)
Aug 23, 2023	4.060	4.140	3.370	3.690	64,076	-0.42(-10.22%)
Aug 22, 2023	4.120	4.500	3.970	4.110	78,068	-0.08(-1.91%)
Aug 21, 2023	4.250	4.420	3.910	4.190	44,561	+0.02(+0.48%)
Aug 18, 2023	4.500	4.600	4.010	4.170	82,809	-0.17(-3.92%)
Aug 17, 2023	4.480	4.720	4.122	4.340	49,736	-0.06(-1.36%)
Aug 16, 2023	4.600	4.826	4.150	4.400	104,037	+0.29(+7.06%)
Aug 15, 2023	5.470	5.850	4.060	4.110	238,986	-1.36(-24.86%)
Aug 14, 2023	6.770	6.770	5.210	5.470	84,926	-1.55(-22.08%)
Aug 11, 2023	7.350	7.350	6.490	7.020	37,792	-0.32(-4.36%)
Aug 10, 2023	7.650	8.000	7.200	7.340	73,390	-0.55(-6.97%)
Aug 09, 2023	7.150	8.000	7.150	7.890	57,792	+0.53(+7.20%)
Aug 08, 2023	8.220	8.220	7.220	7.360	46,192	-0.47(-6.00%)
Aug 07, 2023	7.920	8.335	7.550	7.830	50,743	-0.14(-1.76%)
Aug 04, 2023	7.590	8.630	7.590	7.970	70,164	+0.27(+3.51%)
Aug 03, 2023	6.870	8.050	6.870	7.700	121,347	+0.37(+5.05%)
Aug 02, 2023	7.620	8.440	7.010	7.330	107,414	-0.47(-6.03%)
Aug 01, 2023	7.300	7.995	7.300	7.800	169,696	-0.05(-0.64%)
Jul 31, 2023	6.800	9.020	6.800	7.850	437,956	+1.35(+20.77%)
Jul 28, 2023	5.920	6.640	5.642	6.500	89,121	+0.03(+0.46%)
Jul 27, 2023	5.970	6.579	5.890	6.470	213,724	+0.29(+4.69%)
Jul 26, 2023	6.260	7.380	5.810	6.180	317,188	-1.22(-16.49%)
Jul 25, 2023	8.860	9.400	5.665	7.400	677,019	-1.80(-19.57%)

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: AEON )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

(NY: AEON )

Historical Prices

Sections

Services

Newport Daily Express