NasdaqGM - Nasdaq Real Time Price
USD
Intellicheck, Inc. (IDN)
2.1150
-0.1550
(-6.83%)
As of 2:24:05 PM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
2.2500 | 2.2700 | 2.1100 | 2.1100 | 2.1100 | 204,656 |
|
Nov 2, 2026
|
2.3600 | 2.5800 | 2.1400 | 2.2700 | 2.2700 | 936,100 |
|
Oct 30, 2026
|
2.5000 | 2.5000 | 2.2700 | 2.3700 | 2.3700 | 277,700 |
|
Oct 29, 2026
|
2.4500 | 2.4600 | 2.3000 | 2.3200 | 2.3200 | 285,600 |
|
Oct 28, 2026
|
2.4600 | 2.5200 | 2.4000 | 2.4600 | 2.4600 | 303,600 |
|
Oct 27, 2026
|
2.4500 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 304,600 |
|
Oct 26, 2026
|
2.4600 | 2.4800 | 2.4000 | 2.4700 | 2.4700 | 115,000 |
|
Oct 23, 2026
|
2.4000 | 2.5300 | 2.4000 | 2.4400 | 2.4400 | 324,200 |
|
Oct 22, 2026
|
2.2500 | 2.4400 | 2.2400 | 2.4000 | 2.4000 | 289,500 |
|
Oct 21, 2026
|
2.2200 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 286,400 |
|
Oct 20, 2026
|
2.1900 | 2.2300 | 2.1700 | 2.2200 | 2.2200 | 140,700 |
|
Oct 19, 2026
|
2.1500 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 106,700 |
|
Oct 16, 2026
|
2.2400 | 2.3000 | 2.1400 | 2.1400 | 2.1400 | 176,500 |
|
Oct 15, 2026
|
2.2200 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 141,600 |
|
Oct 14, 2026
|
2.2600 | 2.3000 | 2.2300 | 2.2400 | 2.2400 | 114,200 |
|
Oct 13, 2026
|
2.3000 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 100,300 |
|
Oct 12, 2026
|
2.2600 | 2.3000 | 2.2300 | 2.2900 | 2.2900 | 94,700 |
|
Oct 9, 2026
|
2.3000 | 2.3100 | 2.2500 | 2.2800 | 2.2800 | 69,500 |
|
Oct 8, 2026
|
2.2500 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 332,200 |
|
Oct 7, 2026
|
2.2900 | 2.3000 | 2.1900 | 2.2500 | 2.2500 | 198,300 |
|
Oct 6, 2026
|
2.2600 | 2.3100 | 2.2600 | 2.3100 | 2.3100 | 125,300 |
|
Oct 5, 2026
|
2.2700 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 157,000 |
|
Oct 2, 2026
|
2.2900 | 2.3300 | 2.2600 | 2.2700 | 2.2700 | 88,900 |
|
Oct 1, 2026
|
2.3100 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 105,600 |
|
Sep 30, 2026
|
2.3200 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 116,100 |
|
Sep 29, 2026
|
2.3300 | 2.4000 | 2.3100 | 2.3300 | 2.3300 | 98,200 |
|
Sep 28, 2026
|
2.3500 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 154,900 |
|
Sep 25, 2026
|
2.4400 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 126,600 |
|
Sep 24, 2026
|
2.3400 | 2.4100 | 2.3300 | 2.4000 | 2.4000 | 163,600 |
|
Sep 23, 2026
|
2.4500 | 2.4600 | 2.3400 | 2.3400 | 2.3400 | 226,300 |
|
Sep 22, 2026
|
2.3500 | 2.4600 | 2.3200 | 2.4300 | 2.4300 | 381,900 |
|
Sep 21, 2026
|
2.3800 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 257,100 |
|
Sep 18, 2026
|
2.4000 | 2.4500 | 2.3500 | 2.3500 | 2.3500 | 712,800 |
|
Sep 17, 2026
|
2.3800 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 265,900 |
|
Sep 16, 2026
|
2.4400 | 2.4400 | 2.3500 | 2.3800 | 2.3800 | 258,800 |
|
Sep 15, 2026
|
2.5300 | 2.5700 | 2.4300 | 2.4300 | 2.4300 | 413,200 |
|
Sep 14, 2026
|
2.5800 | 2.5800 | 2.5400 | 2.5600 | 2.5600 | 300,600 |
|
Sep 11, 2026
|
2.6000 | 2.6400 | 2.5600 | 2.6000 | 2.6000 | 249,800 |
|
Sep 10, 2026
|
2.6400 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 213,100 |
|
Sep 9, 2026
|
2.7300 | 2.7400 | 2.6500 | 2.6500 | 2.6500 | 285,100 |
|
Sep 8, 2026
|
2.8000 | 2.8200 | 2.7100 | 2.7300 | 2.7300 | 263,800 |
|
Sep 4, 2026
|
2.8500 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 243,000 |
|
Sep 3, 2026
|
2.7900 | 3.0000 | 2.7200 | 2.8800 | 2.8800 | 826,600 |
|
Sep 2, 2026
|
2.6700 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 307,800 |
|
Sep 1, 2026
|
2.7600 | 2.8100 | 2.6800 | 2.7200 | 2.7200 | 233,700 |
|
Aug 31, 2026
|
2.8300 | 2.8500 | 2.7600 | 2.7700 | 2.7700 | 236,300 |
|
Aug 28, 2026
|
2.8300 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 228,400 |
|
Aug 27, 2026
|
2.8600 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 465,800 |
|
Aug 26, 2026
|
2.8500 | 2.9200 | 2.8300 | 2.8500 | 2.8500 | 171,000 |
|
Aug 25, 2026
|
2.9000 | 2.9500 | 2.8500 | 2.8600 | 2.8600 | 264,600 |
|
Aug 24, 2026
|
2.9400 | 2.9400 | 2.8500 | 2.8900 | 2.8900 | 284,500 |
|
Aug 21, 2026
|
2.9600 | 3.0300 | 2.9200 | 2.9500 | 2.9500 | 362,800 |
|
Aug 20, 2026
|
3.0300 | 3.0700 | 2.9500 | 2.9500 | 2.9500 | 312,600 |
|
Aug 19, 2026
|
3.1400 | 3.3100 | 3.0300 | 3.0600 | 3.0600 | 1,093,600 |
|
Aug 18, 2026
|
2.9500 | 3.0500 | 2.8700 | 2.9700 | 2.9700 | 535,700 |
|
Aug 17, 2026
|
2.9100 | 3.0800 | 2.8200 | 2.9500 | 2.9500 | 1,363,600 |
|
Aug 14, 2026
|
2.9900 | 3.0000 | 2.7000 | 2.8100 | 2.8100 | 2,592,100 |
|
Aug 13, 2026
|
3.7000 | 3.8400 | 3.6100 | 3.7500 | 3.7500 | 1,082,900 |
|
Aug 12, 2026
|
3.8000 | 3.8300 | 3.6400 | 3.6900 | 3.6900 | 428,000 |
|
Aug 11, 2026
|
3.7800 | 3.8300 | 3.7000 | 3.7700 | 3.7700 | 230,600 |
|
Aug 10, 2026
|
3.9100 | 3.9600 | 3.7500 | 3.7600 | 3.7600 | 221,000 |
|
Aug 7, 2026
|
3.8000 | 3.9700 | 3.7600 | 3.9300 | 3.9300 | 183,200 |
|
Aug 6, 2026
|
3.8600 | 3.8600 | 3.7600 | 3.7900 | 3.7900 | 131,400 |
|
Aug 5, 2026
|
3.9400 | 3.9400 | 3.8000 | 3.8200 | 3.8200 | 121,900 |
|
Aug 4, 2026
|
3.7600 | 3.9200 | 3.7600 | 3.8800 | 3.8800 | 219,100 |
|
Aug 3, 2026
|
3.6100 | 3.8200 | 3.6100 | 3.7900 | 3.7900 | 208,800 |
|
Jul 31, 2026
|
3.6500 | 3.7300 | 3.6000 | 3.6100 | 3.6100 | 122,200 |
|
Jul 30, 2026
|
3.7100 | 3.7700 | 3.6600 | 3.6800 | 3.6800 | 155,900 |
|
Jul 29, 2026
|
3.6500 | 3.7700 | 3.5900 | 3.7200 | 3.7200 | 165,800 |
|
Jul 28, 2026
|
3.6800 | 3.7300 | 3.6200 | 3.6400 | 3.6400 | 106,700 |
|
Jul 27, 2026
|
3.6400 | 3.7100 | 3.6300 | 3.6300 | 3.6300 | 133,200 |
|
Jul 24, 2026
|
3.6900 | 3.7400 | 3.5900 | 3.6300 | 3.6300 | 144,800 |
|
Jul 23, 2026
|
3.6600 | 3.7200 | 3.6100 | 3.6700 | 3.6700 | 236,800 |
|
Jul 22, 2026
|
3.7800 | 3.8300 | 3.6500 | 3.7200 | 3.7200 | 303,000 |
|
Jul 21, 2026
|
3.8100 | 3.9000 | 3.8000 | 3.8300 | 3.8300 | 215,800 |
|
Jul 20, 2026
|
3.7100 | 3.8700 | 3.7100 | 3.8500 | 3.8500 | 257,600 |
|
Jul 17, 2026
|
3.7000 | 3.7800 | 3.6600 | 3.7300 | 3.7300 | 240,300 |
|
Jul 16, 2026
|
3.9600 | 4.0200 | 3.7400 | 3.7500 | 3.7500 | 283,800 |
|
Jul 15, 2026
|
4.0800 | 4.2000 | 3.9000 | 3.9700 | 3.9700 | 327,600 |
|
Jul 14, 2026
|
4.0800 | 4.2200 | 4.0500 | 4.0800 | 4.0800 | 335,600 |
|
Jul 13, 2026
|
4.1100 | 4.1800 | 4.0500 | 4.1000 | 4.1000 | 180,000 |
|
Jul 10, 2026
|
4.1500 | 4.1800 | 4.0400 | 4.1300 | 4.1300 | 201,300 |
|
Jul 9, 2026
|
4.1500 | 4.1800 | 4.0800 | 4.1300 | 4.1300 | 167,600 |
|
Jul 8, 2026
|
4.2000 | 4.2400 | 4.1500 | 4.1700 | 4.1700 | 207,100 |
|
Jul 7, 2026
|
4.2500 | 4.3600 | 4.2400 | 4.2600 | 4.2600 | 259,600 |
|
Jul 6, 2026
|
4.1600 | 4.2700 | 4.1400 | 4.2200 | 4.2200 | 144,600 |
|
Jul 2, 2026
|
4.1700 | 4.2400 | 4.1200 | 4.1400 | 4.1400 | 184,300 |
|
Jul 1, 2026
|
4.1000 | 4.2200 | 4.1000 | 4.1700 | 4.1700 | 167,200 |
|
Jun 30, 2026
|
4.2600 | 4.2800 | 4.0900 | 4.1000 | 4.1000 | 221,700 |
|
Jun 29, 2026
|
4.3500 | 4.4200 | 4.2500 | 4.2800 | 4.2800 | 270,700 |
|
Jun 26, 2026
|
4.0200 | 4.3800 | 4.0200 | 4.3500 | 4.3500 | 2,345,500 |
|
Jun 25, 2026
|
4.1200 | 4.2000 | 4.0400 | 4.0500 | 4.0500 | 277,700 |
|
Jun 24, 2026
|
4.1900 | 4.2400 | 4.0800 | 4.1100 | 4.1100 | 209,100 |
|
Jun 23, 2026
|
4.1300 | 4.3500 | 4.1300 | 4.2100 | 4.2100 | 392,100 |
|
Jun 22, 2026
|
4.1000 | 4.2700 | 4.0200 | 4.1300 | 4.1300 | 257,900 |
|
Jun 18, 2026
|
4.1400 | 4.2100 | 4.0400 | 4.0900 | 4.0900 | 256,100 |
|
Jun 17, 2026
|
4.1700 | 4.2800 | 4.1400 | 4.1400 | 4.1400 | 134,500 |
|
Jun 16, 2026
|
4.1500 | 4.2400 | 4.0000 | 4.1700 | 4.1700 | 505,700 |
|
Jun 15, 2026
|
4.1200 | 4.3300 | 4.1200 | 4.1500 | 4.1500 | 352,000 |
|
Jun 12, 2026
|
4.0400 | 4.1800 | 4.0000 | 4.0900 | 4.0900 | 426,700 |
|
Jun 11, 2026
|
4.0400 | 4.1000 | 3.9800 | 4.0500 | 4.0500 | 423,100 |
|
Jun 10, 2026
|
4.0200 | 4.2000 | 4.0200 | 4.0700 | 4.0700 | 237,300 |
|
Jun 9, 2026
|
4.1600 | 4.3100 | 3.9500 | 4.0800 | 4.0800 | 469,900 |
|
Jun 8, 2026
|
4.1500 | 4.2500 | 4.0400 | 4.1600 | 4.1600 | 430,800 |
|
Jun 5, 2026
|
4.3300 | 4.3500 | 4.1200 | 4.1200 | 4.1200 | 328,300 |
|
Jun 4, 2026
|
4.1600 | 4.4200 | 4.1500 | 4.3400 | 4.3400 | 350,800 |
|
Jun 3, 2026
|
4.2700 | 4.3600 | 4.1000 | 4.1800 | 4.1800 | 508,500 |
|
Jun 2, 2026
|
4.3000 | 4.3700 | 4.1500 | 4.3200 | 4.3200 | 683,900 |
|
Jun 1, 2026
|
4.5000 | 4.5300 | 4.3100 | 4.3300 | 4.3300 | 455,500 |
|
May 29, 2026
|
4.3100 | 4.5100 | 4.2500 | 4.4200 | 4.4200 | 482,700 |
|
May 28, 2026
|
4.1700 | 4.3400 | 4.1200 | 4.3000 | 4.3000 | 411,000 |
|
May 27, 2026
|
4.2000 | 4.2200 | 4.0700 | 4.1900 | 4.1900 | 791,100 |
|
May 26, 2026
|
4.4700 | 4.5600 | 4.2000 | 4.2400 | 4.2400 | 650,400 |
|
May 22, 2026
|
4.2100 | 4.4600 | 4.2100 | 4.4100 | 4.4100 | 526,500 |
|
May 21, 2026
|
4.2600 | 4.3200 | 4.1600 | 4.2400 | 4.2400 | 345,100 |
|
May 20, 2026
|
4.1700 | 4.3400 | 4.0600 | 4.3200 | 4.3200 | 321,500 |
|
May 19, 2026
|
4.2500 | 4.3800 | 4.1600 | 4.2400 | 4.2400 | 356,100 |
|
May 18, 2026
|
4.0900 | 4.3800 | 4.0200 | 4.2800 | 4.2800 | 578,500 |
|
May 15, 2026
|
4.4900 | 4.4900 | 4.1000 | 4.1400 | 4.1400 | 1,005,300 |
|
May 14, 2026
|
4.4700 | 4.7800 | 4.3800 | 4.5700 | 4.5700 | 1,405,500 |
|
May 13, 2026
|
6.0200 | 6.0200 | 4.0600 | 4.4500 | 4.4500 | 4,095,700 |
|
May 12, 2026
|
7.3200 | 7.4400 | 7.1200 | 7.2200 | 7.2200 | 364,100 |
|
May 11, 2026
|
7.4000 | 7.6100 | 7.3000 | 7.3500 | 7.3500 | 381,200 |
|
May 8, 2026
|
7.7200 | 7.7200 | 7.3500 | 7.3800 | 7.3800 | 411,100 |
|
May 7, 2026
|
7.8400 | 7.8900 | 7.5300 | 7.7700 | 7.7700 | 250,300 |
|
May 6, 2026
|
8.1000 | 8.1800 | 7.6400 | 7.7400 | 7.7400 | 426,900 |
|
May 5, 2026
|
7.9000 | 8.2300 | 7.8900 | 8.0800 | 8.0800 | 367,600 |
|
May 4, 2026
|
8.1200 | 8.2700 | 7.8400 | 7.8700 | 7.8700 | 432,900 |
|
May 1, 2026
|
8.1200 | 8.2900 | 7.9800 | 8.0900 | 8.0900 | 344,700 |
|
Apr 30, 2026
|
7.9300 | 8.0500 | 7.7800 | 7.9900 | 7.9900 | 287,900 |
|
Apr 29, 2026
|
8.0900 | 8.0900 | 7.7500 | 7.9800 | 7.9800 | 231,800 |
|
Apr 28, 2026
|
7.9300 | 8.2500 | 7.9100 | 8.1400 | 8.1400 | 366,000 |
|
Apr 27, 2026
|
7.9600 | 8.4700 | 7.8100 | 7.9300 | 7.9300 | 516,700 |
|
Apr 24, 2026
|
8.6700 | 8.6900 | 7.9900 | 8.0500 | 8.0500 | 720,200 |
|
Apr 23, 2026
|
8.9300 | 9.0200 | 8.6400 | 8.6500 | 8.6500 | 260,600 |
|
Apr 22, 2026
|
8.8100 | 9.0800 | 8.7200 | 8.9900 | 8.9900 | 379,700 |
|
Apr 21, 2026
|
8.5900 | 8.9000 | 8.4900 | 8.6900 | 8.6900 | 517,400 |
|
Apr 20, 2026
|
8.3200 | 8.6800 | 8.3000 | 8.5600 | 8.5600 | 285,600 |
|
Apr 17, 2026
|
8.3300 | 8.5900 | 8.3100 | 8.4900 | 8.4900 | 305,900 |
|
Apr 16, 2026
|
8.1600 | 8.4800 | 8.1500 | 8.2600 | 8.2600 | 277,600 |
|
Apr 15, 2026
|
8.4800 | 8.4800 | 8.1500 | 8.1700 | 8.1700 | 282,000 |
|
Apr 14, 2026
|
8.3600 | 8.5700 | 8.3200 | 8.4500 | 8.4500 | 719,800 |
|
Apr 13, 2026
|
7.6000 | 8.2500 | 7.5000 | 8.2200 | 8.2200 | 380,400 |
|
Apr 10, 2026
|
7.8400 | 8.0000 | 7.5900 | 7.6000 | 7.6000 | 245,300 |
|
Apr 9, 2026
|
7.8700 | 7.9300 | 7.5800 | 7.8600 | 7.8600 | 296,400 |
|
Apr 8, 2026
|
8.2800 | 8.4800 | 7.7500 | 7.8300 | 7.8300 | 365,500 |
|
Apr 7, 2026
|
7.6500 | 8.3400 | 7.3600 | 7.9700 | 7.9700 | 737,300 |
|
Apr 6, 2026
|
7.7900 | 7.7900 | 7.0200 | 7.7100 | 7.7100 | 508,600 |
|
Apr 2, 2026
|
7.3800 | 7.9900 | 7.2900 | 7.8100 | 7.8100 | 584,900 |
|
Apr 1, 2026
|
7.0000 | 7.7300 | 6.9400 | 7.5300 | 7.5300 | 997,700 |
|
Mar 31, 2026
|
6.4200 | 6.9900 | 6.2500 | 6.9900 | 6.9900 | 885,100 |
|
Mar 30, 2026
|
5.1300 | 6.4800 | 5.0400 | 6.4200 | 6.4200 | 2,317,800 |
|
Mar 27, 2026
|
5.2200 | 5.2500 | 5.0600 | 5.1200 | 5.1200 | 213,000 |
|
Mar 26, 2026
|
5.4100 | 5.6000 | 5.3000 | 5.3100 | 5.3100 | 151,800 |
|
Mar 25, 2026
|
5.6400 | 5.8200 | 5.4900 | 5.5300 | 5.5300 | 234,500 |
|
Mar 24, 2026
|
5.6300 | 5.8300 | 5.4400 | 5.6000 | 5.6000 | 225,100 |
|
Mar 23, 2026
|
5.7300 | 5.9600 | 5.4800 | 5.6100 | 5.6100 | 614,400 |
|
Mar 20, 2026
|
5.7100 | 6.2400 | 5.3300 | 5.5400 | 5.5400 | 2,214,500 |
|
Mar 19, 2026
|
4.8400 | 4.9500 | 4.7400 | 4.8000 | 4.8000 | 756,000 |
|
Mar 18, 2026
|
4.9000 | 5.0000 | 4.7700 | 4.8900 | 4.8900 | 138,800 |
|
Mar 17, 2026
|
4.9800 | 5.1400 | 4.9000 | 4.9600 | 4.9600 | 93,700 |
|
Mar 16, 2026
|
4.7100 | 5.1800 | 4.7100 | 4.9700 | 4.9700 | 237,200 |
|
Mar 13, 2026
|
4.7600 | 4.7900 | 4.6100 | 4.7000 | 4.7000 | 151,500 |
|
Mar 12, 2026
|
4.7900 | 4.8400 | 4.7200 | 4.7400 | 4.7400 | 132,800 |
|
Mar 11, 2026
|
4.8400 | 4.8900 | 4.7100 | 4.7200 | 4.7200 | 38,200 |
|
Mar 10, 2026
|
4.7800 | 4.9000 | 4.7800 | 4.8300 | 4.8300 | 45,100 |
|
Mar 9, 2026
|
4.8400 | 4.8600 | 4.6800 | 4.7700 | 4.7700 | 72,600 |
|
Mar 6, 2026
|
4.9000 | 4.9900 | 4.8300 | 4.8500 | 4.8500 | 68,200 |
|
Mar 5, 2026
|
5.0800 | 5.2000 | 4.8400 | 4.9900 | 4.9900 | 175,400 |
|
Mar 4, 2026
|
4.9600 | 5.1900 | 4.9100 | 5.1000 | 5.1000 | 235,300 |
|
Mar 3, 2026
|
4.9600 | 5.0100 | 4.8400 | 4.9200 | 4.9200 | 118,800 |
|
Mar 2, 2026
|
4.8100 | 5.1200 | 4.8100 | 5.0500 | 5.0500 | 82,800 |
|
Feb 27, 2026
|
4.9000 | 4.9300 | 4.8000 | 4.8600 | 4.8600 | 56,700 |
|
Feb 26, 2026
|
4.8800 | 4.9800 | 4.7800 | 4.9200 | 4.9200 | 54,700 |
|
Feb 25, 2026
|
4.8400 | 4.9500 | 4.7000 | 4.9400 | 4.9400 | 49,900 |
|
Feb 24, 2026
|
4.6800 | 4.8100 | 4.6600 | 4.7300 | 4.7300 | 48,300 |
|
Feb 23, 2026
|
4.8300 | 4.8500 | 4.6500 | 4.6500 | 4.6500 | 90,600 |
|
Feb 20, 2026
|
4.9100 | 5.0400 | 4.8400 | 4.8800 | 4.8800 | 77,500 |
|
Feb 19, 2026
|
4.8500 | 4.9900 | 4.8500 | 4.9400 | 4.9400 | 63,900 |
|
Feb 18, 2026
|
4.8200 | 5.0200 | 4.8000 | 4.8600 | 4.8600 | 100,800 |
|
Feb 17, 2026
|
4.9000 | 4.9800 | 4.7100 | 4.8300 | 4.8300 | 75,900 |
|
Feb 13, 2026
|
4.8200 | 5.0200 | 4.8200 | 4.9000 | 4.9000 | 128,800 |
|
Feb 12, 2026
|
4.8100 | 4.9600 | 4.7200 | 4.8200 | 4.8200 | 150,100 |
|
Feb 11, 2026
|
5.0900 | 5.0900 | 4.5500 | 4.7600 | 4.7600 | 329,800 |
|
Feb 10, 2026
|
5.1700 | 5.2600 | 5.0100 | 5.1000 | 5.1000 | 85,200 |
|
Feb 9, 2026
|
4.9700 | 5.1700 | 4.9400 | 5.1200 | 5.1200 | 156,600 |
|
Feb 6, 2026
|
4.8100 | 5.0400 | 4.8000 | 4.9400 | 4.9400 | 219,500 |
|
Feb 5, 2026
|
4.8100 | 4.8800 | 4.7200 | 4.7600 | 4.7600 | 296,200 |
|
Feb 4, 2026
|
5.1600 | 5.4300 | 4.7600 | 4.8400 | 4.8400 | 297,000 |
|
Feb 3, 2026
|
5.5400 | 5.6400 | 5.0300 | 5.2400 | 5.2400 | 501,200 |
|
Feb 2, 2026
|
5.6000 | 5.7800 | 5.5300 | 5.5300 | 5.5300 | 102,900 |
|
Jan 30, 2026
|
5.9500 | 5.9600 | 5.5700 | 5.6800 | 5.6800 | 206,000 |
|
Jan 29, 2026
|
6.0200 | 6.0900 | 5.9100 | 6.0100 | 6.0100 | 137,000 |
|
Jan 28, 2026
|
6.1500 | 6.1500 | 5.9200 | 6.0300 | 6.0300 | 115,800 |
|
Jan 27, 2026
|
6.0800 | 6.1500 | 6.0300 | 6.1400 | 6.1400 | 38,000 |
|
Jan 26, 2026
|
6.0400 | 6.1000 | 6.0000 | 6.0800 | 6.0800 | 54,300 |
|
Jan 23, 2026
|
6.0200 | 6.0800 | 5.9700 | 6.0100 | 6.0100 | 122,700 |
|
Jan 22, 2026
|
6.0100 | 6.1400 | 6.0000 | 6.0600 | 6.0600 | 49,700 |
|
Jan 21, 2026
|
6.0000 | 6.0500 | 5.8800 | 6.0100 | 6.0100 | 125,300 |
|
Jan 20, 2026
|
5.9000 | 6.0000 | 5.8700 | 6.0000 | 6.0000 | 226,400 |
|
Jan 16, 2026
|
6.0700 | 6.1300 | 5.9100 | 5.9200 | 5.9200 | 139,800 |
|
Jan 15, 2026
|
6.0200 | 6.1700 | 6.0200 | 6.0500 | 6.0500 | 92,000 |
|
Jan 14, 2026
|
6.2900 | 6.4100 | 5.9700 | 6.0300 | 6.0300 | 200,900 |
|
Jan 13, 2026
|
6.5000 | 6.5200 | 6.2500 | 6.3300 | 6.3300 | 87,800 |
|
Jan 12, 2026
|
6.4600 | 6.5400 | 6.2900 | 6.4800 | 6.4800 | 103,400 |
|
Jan 9, 2026
|
6.3200 | 6.5200 | 6.2600 | 6.5000 | 6.5000 | 89,100 |
|
Jan 8, 2026
|
6.3100 | 6.3700 | 6.2700 | 6.3300 | 6.3300 | 60,400 |
|
Jan 7, 2026
|
6.3400 | 6.5100 | 6.1600 | 6.3600 | 6.3600 | 104,100 |
|
Jan 6, 2026
|
6.3600 | 6.4500 | 6.2900 | 6.3500 | 6.3500 | 64,600 |
|
Jan 5, 2026
|
6.6700 | 6.7400 | 6.3000 | 6.3700 | 6.3700 | 229,200 |
|
Jan 2, 2026
|
6.5400 | 6.9800 | 6.3800 | 6.6100 | 6.6100 | 139,800 |
|
Dec 31, 2025
|
6.7800 | 6.8400 | 6.5400 | 6.6800 | 6.6800 | 77,000 |
|
Dec 30, 2025
|
6.6900 | 6.9200 | 6.5700 | 6.7200 | 6.7200 | 145,500 |
|
Dec 29, 2025
|
6.5800 | 6.7000 | 6.3600 | 6.6800 | 6.6800 | 125,200 |
|
Dec 26, 2025
|
6.5600 | 6.7300 | 6.5600 | 6.6600 | 6.6600 | 69,300 |
|
Dec 24, 2025
|
6.8000 | 6.8000 | 6.6100 | 6.6200 | 6.6200 | 31,200 |
|
Dec 23, 2025
|
6.6800 | 6.8800 | 6.6000 | 6.8000 | 6.8000 | 122,200 |
|
Dec 22, 2025
|
6.9100 | 6.9700 | 6.6500 | 6.7100 | 6.7100 | 151,800 |
|
Dec 19, 2025
|
7.1300 | 7.1400 | 6.7600 | 6.8900 | 6.8900 | 188,300 |
|
Dec 18, 2025
|
6.8400 | 7.1100 | 6.7900 | 7.0800 | 7.0800 | 99,400 |
|
Dec 17, 2025
|
6.8500 | 6.9500 | 6.6500 | 6.7300 | 6.7300 | 118,800 |
|
Dec 16, 2025
|
6.3500 | 7.0600 | 6.3400 | 6.9300 | 6.9300 | 239,200 |
|
Dec 15, 2025
|
6.6100 | 6.7800 | 6.2500 | 6.3100 | 6.3100 | 157,900 |
|
Dec 12, 2025
|
6.6000 | 6.8200 | 6.5100 | 6.6500 | 6.6500 | 134,500 |
|
Dec 11, 2025
|
6.5400 | 6.6700 | 6.3600 | 6.5800 | 6.5800 | 91,700 |
|
Dec 10, 2025
|
6.5000 | 6.6900 | 6.2700 | 6.5900 | 6.5900 | 196,500 |
|
Dec 9, 2025
|
6.5000 | 6.5900 | 6.1400 | 6.5500 | 6.5500 | 133,100 |
|
Dec 8, 2025
|
6.4300 | 6.6400 | 6.3400 | 6.5600 | 6.5600 | 171,700 |
|
Dec 5, 2025
|
6.4000 | 6.4500 | 6.1000 | 6.3800 | 6.3800 | 130,700 |
|
Dec 4, 2025
|
6.1400 | 6.4900 | 6.0900 | 6.4500 | 6.4500 | 149,300 |
|
Dec 3, 2025
|
6.1500 | 6.1800 | 5.9100 | 6.1500 | 6.1500 | 141,800 |
|
Dec 2, 2025
|
6.1100 | 6.2600 | 6.1000 | 6.1600 | 6.1600 | 119,900 |
|
Dec 1, 2025
|
6.1400 | 6.2600 | 6.0000 | 6.0400 | 6.0400 | 114,600 |
|
Nov 28, 2025
|
6.1700 | 6.3900 | 6.1600 | 6.3300 | 6.3300 | 113,300 |
|
Nov 26, 2025
|
6.4500 | 6.4500 | 5.9800 | 6.0800 | 6.0800 | 244,700 |
|
Nov 25, 2025
|
6.1900 | 6.5600 | 6.0500 | 6.4300 | 6.4300 | 217,100 |
|
Nov 24, 2025
|
6.3700 | 6.3900 | 5.9400 | 6.1700 | 6.1700 | 476,100 |
|
Nov 21, 2025
|
6.8500 | 7.0800 | 6.3300 | 6.3800 | 6.3800 | 660,500 |
|
Nov 20, 2025
|
7.2400 | 7.4800 | 6.9600 | 7.0300 | 7.0300 | 483,700 |
|
Nov 19, 2025
|
6.9200 | 7.2900 | 6.8000 | 7.1300 | 7.1300 | 925,300 |
|
Nov 18, 2025
|
6.1600 | 6.8500 | 5.9600 | 6.7300 | 6.7300 | 1,640,400 |
|
Nov 17, 2025
|
5.8700 | 6.2700 | 5.6300 | 6.1900 | 6.1900 | 469,000 |
|
Nov 14, 2025
|
6.0700 | 6.4500 | 5.5700 | 5.8500 | 5.8500 | 1,011,100 |
|
Nov 13, 2025
|
5.6500 | 6.9500 | 5.6000 | 6.1800 | 6.1800 | 11,196,500 |
|
Nov 12, 2025
|
4.4800 | 4.6200 | 4.4000 | 4.4800 | 4.4800 | 189,300 |
|
Nov 11, 2025
|
4.5000 | 4.5600 | 4.3600 | 4.5000 | 4.5000 | 49,600 |
|
Nov 10, 2025
|
4.5100 | 4.6000 | 4.4000 | 4.5200 | 4.5200 | 85,300 |
|
Nov 7, 2025
|
4.0900 | 4.4000 | 4.0000 | 4.3200 | 4.3200 | 122,700 |
|
Nov 6, 2025
|
4.3900 | 4.4000 | 4.1200 | 4.1300 | 4.1300 | 95,200 |
|
Nov 5, 2025
|
4.3600 | 4.4800 | 4.3200 | 4.3800 | 4.3800 | 46,100 |
|
Nov 4, 2025
|
4.5400 | 4.6500 | 4.3500 | 4.3700 | 4.3700 | 84,900 |
|
Nov 3, 2025
|
4.6100 | 4.7200 | 4.5800 | 4.6100 | 4.6100 | 68,500 |
