Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	0.4681	0.4799	0.4153	0.4355	3,127,016	-0.01(-2.55%)
Sep 16, 2025	0.4000	0.4490	0.3947	0.4469	3,940,083	+0.05(+13.31%)
Sep 15, 2025	0.3693	0.4030	0.3551	0.3944	2,102,016	+0.02(+6.59%)
Sep 12, 2025	0.3750	0.3911	0.3555	0.3700	1,347,363	+0.01(+2.78%)
Sep 11, 2025	0.3461	0.3778	0.3272	0.3600	1,570,837	+0.00(+0.93%)
Sep 10, 2025	0.3497	0.4100	0.3444	0.3567	7,389,736	+0.01(+2.21%)
Sep 09, 2025	0.3425	0.3497	0.3285	0.3490	493,862	+0.01(+1.75%)
Sep 08, 2025	0.3500	0.3550	0.3316	0.3430	1,014,433	-0.00(-0.58%)
Sep 05, 2025	0.3447	0.3487	0.3288	0.3450	488,596	+0.00(+0.00%)
Sep 04, 2025	0.3491	0.3498	0.3366	0.3450	422,798	-0.01(-3.09%)
Sep 03, 2025	0.3451	0.3560	0.3334	0.3560	668,501	+0.01(+3.19%)
Sep 02, 2025	0.3497	0.3603	0.3400	0.3450	738,316	-0.00(-0.49%)
Aug 29, 2025	0.3572	0.3600	0.3400	0.3467	908,491	-0.02(-4.23%)
Aug 28, 2025	0.3630	0.3638	0.3500	0.3620	930,103	+0.01(+4.02%)
Aug 27, 2025	0.3600	0.3839	0.3452	0.3480	971,034	-0.01(-2.36%)
Aug 26, 2025	0.3600	0.3725	0.3550	0.3564	938,137	-0.00(-0.61%)
Aug 25, 2025	0.3500	0.3640	0.3430	0.3586	973,815	+0.01(+2.87%)
Aug 22, 2025	0.3332	0.3500	0.3301	0.3486	716,184	+0.01(+4.40%)
Aug 21, 2025	0.3482	0.3482	0.3273	0.3339	1,000,590	-0.03(-7.76%)
Aug 20, 2025	0.3352	0.3850	0.3200	0.3620	3,616,435	+0.04(+13.12%)
Aug 19, 2025	0.3500	0.3720	0.3100	0.3200	2,079,374	-0.02(-7.25%)
Aug 18, 2025	0.3500	0.3544	0.3383	0.3450	1,129,692	+0.01(+3.60%)
Aug 15, 2025	0.3500	0.3500	0.3100	0.3330	1,288,729	+0.01(+4.16%)
Aug 14, 2025	0.2900	0.3247	0.2925	0.3197	955,985	+0.02(+6.92%)
Aug 13, 2025	0.2895	0.3000	0.2805	0.2990	534,426	+0.01(+3.46%)
Aug 12, 2025	0.2827	0.2999	0.2711	0.2890	558,625	+0.01(+1.76%)
Aug 11, 2025	0.2829	0.2906	0.2775	0.2840	394,296	-0.00(-0.70%)
Aug 08, 2025	0.2860	0.2869	0.2770	0.2860	452,935	-0.00(-1.04%)
Aug 07, 2025	0.2760	0.2900	0.2700	0.2890	674,706	+0.01(+5.09%)
Aug 06, 2025	0.2840	0.2899	0.2665	0.2750	1,009,229	-0.01(-4.51%)
Aug 05, 2025	0.2837	0.2896	0.2803	0.2880	709,941	+0.00(+1.27%)
Aug 04, 2025	0.3200	0.3200	0.2834	0.2844	1,442,279	-0.04(-11.07%)
Aug 01, 2025	0.2875	0.3198	0.2800	0.3198	1,194,519	+0.02(+6.53%)
Jul 31, 2025	0.3004	0.3085	0.2850	0.3002	1,113,120	-0.00(-0.27%)
Jul 30, 2025	0.3112	0.3149	0.2911	0.3010	1,064,187	-0.01(-4.63%)
Jul 29, 2025	0.3112	0.3239	0.3001	0.3156	1,747,221	-0.00(-0.60%)
Jul 28, 2025	0.3300	0.3300	0.3100	0.3175	907,964	-0.01(-4.37%)
Jul 25, 2025	0.3353	0.3409	0.3054	0.3320	1,552,989	+0.01(+2.95%)
Jul 24, 2025	0.3500	0.3503	0.3202	0.3225	1,387,447	-0.03(-7.86%)
Jul 23, 2025	0.3531	0.3570	0.3400	0.3500	1,010,498	-0.01(-2.62%)
Jul 22, 2025	0.3500	0.3594	0.3409	0.3594	501,114	+0.01(+3.87%)
Jul 21, 2025	0.3600	0.3610	0.3400	0.3460	1,197,064	-0.00(-1.11%)
Jul 18, 2025	0.3600	0.3700	0.3488	0.3499	1,165,061	-0.02(-5.43%)
Jul 17, 2025	0.3688	0.3718	0.3500	0.3700	1,884,332	-0.01(-2.63%)
Jul 16, 2025	0.3800	0.3820	0.3688	0.3800	712,254	+0.00(+0.00%)
Jul 15, 2025	0.3850	0.3977	0.3760	0.3800	762,601	-0.02(-4.52%)
Jul 14, 2025	0.3850	0.4076	0.3722	0.3980	1,984,704	+0.02(+4.22%)
Jul 11, 2025	0.3867	0.3950	0.3700	0.3819	1,283,821	-0.01(-3.32%)
Jul 10, 2025	0.3851	0.4020	0.3800	0.3950	1,129,972	+0.01(+2.20%)
Jul 09, 2025	0.4000	0.4060	0.3752	0.3865	916,650	-0.02(-4.09%)
Jul 08, 2025	0.3710	0.4050	0.3635	0.4030	1,259,100	+0.03(+6.64%)
Jul 07, 2025	0.3942	0.3962	0.3651	0.3779	961,791	-0.01(-2.55%)
Jul 03, 2025	0.3871	0.4100	0.3855	0.3878	917,896	+0.00(+0.73%)
Jul 02, 2025	0.3781	0.4050	0.3703	0.3850	1,711,382	-0.00(-0.10%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	252.10	+2.25 (0.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.