Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: MSOX )

3.210 -0.080 (-2.43%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.740	4.990	3.550	4.440	1,617,309	+1.24(+38.75%)
Aug 30, 2023	2.400	4.200	2.340	3.200	1,555,181	+0.85(+36.17%)
Aug 29, 2023	2.360	2.520	2.320	2.350	86,032	+0.00(+0.00%)
Aug 28, 2023	2.390	2.390	2.320	2.350	49,735	-0.04(-1.67%)
Aug 25, 2023	2.350	2.420	2.318	2.390	29,595	+0.07(+3.02%)
Aug 24, 2023	2.460	2.460	2.320	2.320	81,807	-0.14(-5.69%)
Aug 23, 2023	2.500	2.510	2.450	2.460	29,165	-0.03(-1.20%)
Aug 22, 2023	2.530	2.549	2.490	2.490	38,054	-0.02(-0.80%)
Aug 21, 2023	2.470	2.550	2.470	2.510	34,853	+0.02(+0.80%)
Aug 18, 2023	2.450	2.569	2.445	2.490	25,864	+0.02(+0.81%)
Aug 17, 2023	2.450	2.570	2.450	2.470	36,010	+0.05(+2.07%)
Aug 16, 2023	2.460	2.460	2.400	2.420	52,653	+0.03(+1.26%)
Aug 15, 2023	2.400	2.490	2.360	2.390	72,249	-0.08(-3.24%)
Aug 14, 2023	2.580	2.580	2.400	2.470	66,840	-0.10(-3.89%)
Aug 11, 2023	2.590	2.630	2.500	2.570	75,892	-0.09(-3.38%)
Aug 10, 2023	2.770	2.770	2.550	2.660	92,969	-0.08(-2.92%)
Aug 09, 2023	3.010	3.010	2.740	2.740	59,705	-0.24(-8.05%)
Aug 08, 2023	2.780	2.980	2.780	2.980	85,156	+0.15(+5.30%)
Aug 07, 2023	2.900	2.930	2.780	2.830	77,115	-0.08(-2.75%)
Aug 04, 2023	3.010	3.030	2.900	2.910	23,263	-0.07(-2.35%)
Aug 03, 2023	2.900	3.070	2.895	2.980	60,285	+0.03(+1.02%)
Aug 02, 2023	3.080	3.090	2.930	2.950	65,873	-0.14(-4.53%)
Aug 01, 2023	3.110	3.180	3.030	3.090	59,332	-0.05(-1.70%)
Jul 31, 2023	2.910	3.150	2.910	3.143	92,599	+0.21(+7.28%)
Jul 28, 2023	2.720	2.950	2.710	2.930	78,763	+0.22(+8.12%)
Jul 27, 2023	2.740	2.779	2.650	2.710	138,299	+0.00(+0.00%)
Jul 26, 2023	2.700	2.930	2.699	2.710	100,493	-0.01(-0.37%)
Jul 25, 2023	2.800	2.900	2.710	2.720	101,410	-0.08(-2.86%)
Jul 24, 2023	2.960	3.020	2.800	2.800	61,802	-0.18(-6.04%)
Jul 21, 2023	3.160	3.170	2.950	2.980	77,935	-0.14(-4.49%)
Jul 20, 2023	3.250	3.290	2.900	3.120	199,994	-0.15(-4.59%)
Jul 19, 2023	3.300	3.435	3.230	3.270	117,414	-0.07(-2.10%)
Jul 18, 2023	3.420	3.530	3.310	3.340	103,029	-0.13(-3.75%)
Jul 17, 2023	3.730	3.740	3.350	3.470	197,101	-0.29(-7.71%)
Jul 14, 2023	3.890	3.920	3.700	3.760	135,736	-0.22(-5.53%)
Jul 13, 2023	3.690	4.179	3.680	3.980	191,070	+0.25(+6.70%)
Jul 12, 2023	4.030	4.040	3.625	3.730	167,930	-0.30(-7.44%)
Jul 11, 2023	4.030	4.170	3.910	4.030	130,127	+0.09(+2.28%)
Jul 10, 2023	4.420	4.440	3.930	3.940	219,414	-0.12(-2.96%)
Jul 07, 2023	3.550	4.140	3.450	4.060	312,495	+0.55(+15.67%)
Jul 06, 2023	3.560	3.770	3.460	3.510	109,858	-0.11(-3.04%)
Jul 05, 2023	3.790	3.860	3.610	3.620	108,105	-0.17(-4.49%)
Jul 03, 2023	3.250	3.860	3.220	3.790	202,100	+0.55(+16.98%)
Jun 30, 2023	3.200	3.355	3.200	3.240	108,777	+0.04(+1.25%)
Jun 29, 2023	3.240	3.270	3.150	3.200	91,431	-0.02(-0.62%)
Jun 28, 2023	3.250	3.250	3.145	3.220	68,711	-0.02(-0.62%)
Jun 27, 2023	3.200	3.330	3.200	3.240	76,911	+0.07(+2.21%)
Jun 26, 2023	3.290	3.315	3.170	3.170	91,337	-0.08(-2.46%)
Jun 23, 2023	3.490	3.530	3.250	3.250	148,294	-0.28(-7.93%)
Jun 22, 2023	3.400	3.530	3.300	3.530	62,433	+0.13(+3.82%)
Jun 21, 2023	3.330	3.570	3.250	3.400	113,154	+0.09(+2.72%)
Jun 20, 2023	3.220	3.410	3.220	3.310	81,913	+0.11(+3.44%)
Jun 16, 2023	3.370	3.608	3.200	3.200	145,936	+0.00(+0.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(NY: MSOX )

Historical Prices