NYSE - Delayed Quote • USD
Virgin Galactic Holdings, Inc. (SPCE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.8680 | 0.8890 | 0.8370 | 0.8880 | 0.8880 | 15,751,400 |
Apr 25, 2024 | 0.8620 | 0.8790 | 0.7900 | 0.8600 | 0.8600 | 27,212,500 |
Apr 24, 2024 | 0.9400 | 0.9900 | 0.8420 | 0.8700 | 0.8700 | 24,887,400 |
Apr 23, 2024 | 0.7600 | 0.9990 | 0.7510 | 0.9200 | 0.9200 | 63,592,500 |
Apr 22, 2024 | 0.8310 | 0.8400 | 0.7030 | 0.7520 | 0.7520 | 52,267,000 |
Apr 19, 2024 | 0.9100 | 0.9310 | 0.7900 | 0.8560 | 0.8560 | 39,353,300 |
Apr 18, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 25,261,600 |
Apr 17, 2024 | 1.0300 | 1.0700 | 0.9350 | 0.9430 | 0.9430 | 19,751,500 |
Apr 16, 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 13,478,700 |
Apr 15, 2024 | 1.0800 | 1.0900 | 0.9700 | 1.0200 | 1.0200 | 17,487,300 |
Apr 12, 2024 | 1.1100 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 8,445,700 |
Apr 11, 2024 | 1.1000 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 6,297,000 |
Apr 10, 2024 | 1.1400 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 16,112,300 |
Apr 9, 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 10,143,800 |
Apr 8, 2024 | 1.2600 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 9,189,000 |
Apr 5, 2024 | 1.2700 | 1.2750 | 1.2300 | 1.2400 | 1.2400 | 7,869,500 |
Apr 4, 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 8,154,100 |
Apr 3, 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 8,266,300 |
Apr 2, 2024 | 1.4000 | 1.4050 | 1.3100 | 1.3100 | 1.3100 | 9,072,500 |
Apr 1, 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 6,576,800 |
Mar 28, 2024 | 1.4400 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 8,277,900 |
Mar 27, 2024 | 1.3900 | 1.4700 | 1.3600 | 1.4600 | 1.4600 | 9,057,800 |
Mar 26, 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 7,402,200 |
Mar 25, 2024 | 1.3900 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 8,652,600 |
Mar 22, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 7,323,100 |
Mar 21, 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 6,800,600 |
Mar 20, 2024 | 1.4500 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 15,551,200 |
Mar 19, 2024 | 1.5100 | 1.5300 | 1.3800 | 1.4000 | 1.4000 | 16,552,100 |
Mar 18, 2024 | 1.6900 | 1.6900 | 1.4900 | 1.5000 | 1.5000 | 20,510,100 |
Mar 15, 2024 | 1.6400 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 26,507,400 |
Mar 14, 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 7,884,200 |
Mar 13, 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7000 | 1.7000 | 7,516,900 |
Mar 12, 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 9,332,400 |
Mar 11, 2024 | 1.7300 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 7,153,600 |
Mar 8, 2024 | 1.7300 | 1.8300 | 1.7100 | 1.7200 | 1.7200 | 9,215,700 |
Mar 7, 2024 | 1.6500 | 1.7500 | 1.6300 | 1.7200 | 1.7200 | 10,523,300 |
Mar 6, 2024 | 1.6400 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 9,887,400 |
Mar 5, 2024 | 1.6100 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 7,613,500 |
Mar 4, 2024 | 1.7100 | 1.7100 | 1.5800 | 1.6100 | 1.6100 | 12,449,000 |
Mar 1, 2024 | 1.7400 | 1.7700 | 1.6800 | 1.6900 | 1.6900 | 9,196,600 |
Feb 29, 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 7,028,500 |
Feb 28, 2024 | 1.8100 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 11,474,400 |
Feb 27, 2024 | 1.7700 | 1.9490 | 1.7700 | 1.9000 | 1.9000 | 15,310,500 |
Feb 26, 2024 | 1.6900 | 1.7800 | 1.6350 | 1.7800 | 1.7800 | 8,378,700 |
Feb 23, 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6500 | 1.6500 | 9,223,300 |
Feb 22, 2024 | 1.7900 | 1.8100 | 1.6500 | 1.6700 | 1.6700 | 11,230,000 |
Feb 21, 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 6,460,100 |
Feb 20, 2024 | 1.8400 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 6,619,800 |
Feb 16, 2024 | 1.8800 | 1.9100 | 1.8350 | 1.8500 | 1.8500 | 6,942,500 |
Feb 15, 2024 | 1.9250 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 8,410,400 |
Feb 14, 2024 | 1.7500 | 1.9600 | 1.7500 | 1.9500 | 1.9500 | 8,591,700 |
Feb 13, 2024 | 1.7800 | 1.8000 | 1.6800 | 1.7200 | 1.7200 | 10,356,400 |
Feb 12, 2024 | 1.7900 | 1.9200 | 1.7600 | 1.8700 | 1.8700 | 9,544,800 |
Feb 9, 2024 | 1.7800 | 1.8100 | 1.7200 | 1.7900 | 1.7900 | 6,325,600 |
Feb 8, 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 5,208,300 |
Feb 7, 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 6,268,900 |
Feb 6, 2024 | 1.6500 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 9,316,100 |
Feb 5, 2024 | 1.7600 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 7,473,400 |
Feb 2, 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 8,045,500 |
Feb 1, 2024 | 1.8300 | 1.8700 | 1.7200 | 1.7900 | 1.7900 | 8,828,100 |
Jan 31, 2024 | 1.8100 | 1.9200 | 1.7500 | 1.7800 | 1.7800 | 10,926,400 |
Jan 30, 2024 | 1.9200 | 1.9200 | 1.7900 | 1.7900 | 1.7900 | 9,885,600 |
Jan 29, 2024 | 1.9000 | 1.9300 | 1.8400 | 1.9200 | 1.9200 | 6,305,700 |
Jan 26, 2024 | 1.9600 | 2.0500 | 1.8810 | 1.8900 | 1.8900 | 8,905,400 |
Jan 25, 2024 | 2.0100 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 7,374,300 |
Jan 24, 2024 | 2.1200 | 2.1600 | 2.0000 | 2.0100 | 2.0100 | 6,048,100 |
Jan 23, 2024 | 2.1000 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 6,841,600 |
Jan 22, 2024 | 1.9400 | 2.0750 | 1.9350 | 2.0500 | 2.0500 | 8,390,300 |
Jan 19, 2024 | 1.9600 | 1.9600 | 1.8200 | 1.9200 | 1.9200 | 9,581,200 |
Jan 18, 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9400 | 1.9400 | 6,972,800 |
Jan 17, 2024 | 1.9000 | 1.9700 | 1.8700 | 1.9600 | 1.9600 | 8,085,800 |
Jan 16, 2024 | 2.0800 | 2.1050 | 1.9500 | 1.9500 | 1.9500 | 9,741,500 |
Jan 12, 2024 | 2.1700 | 2.2500 | 2.0900 | 2.1100 | 2.1100 | 7,738,200 |
Jan 11, 2024 | 2.2700 | 2.2750 | 2.0700 | 2.1700 | 2.1700 | 9,862,500 |
Jan 10, 2024 | 2.4000 | 2.4300 | 2.2800 | 2.3000 | 2.3000 | 7,730,000 |
Jan 9, 2024 | 2.2700 | 2.3200 | 2.2350 | 2.2800 | 2.2800 | 6,622,100 |
Jan 8, 2024 | 2.2800 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 8,942,500 |
Jan 5, 2024 | 2.3300 | 2.3900 | 2.2700 | 2.3300 | 2.3300 | 5,737,500 |
Jan 4, 2024 | 2.3200 | 2.4000 | 2.2700 | 2.3400 | 2.3400 | 6,714,000 |
Jan 3, 2024 | 2.2900 | 2.3200 | 2.2200 | 2.3100 | 2.3100 | 9,035,300 |
Jan 2, 2024 | 2.3900 | 2.5400 | 2.3500 | 2.3700 | 2.3700 | 8,767,800 |
Dec 29, 2023 | 2.5500 | 2.5700 | 2.3700 | 2.4500 | 2.4500 | 11,304,300 |
Dec 28, 2023 | 2.6700 | 2.6900 | 2.5100 | 2.5400 | 2.5400 | 10,509,500 |
Dec 27, 2023 | 2.6600 | 2.7300 | 2.6000 | 2.7000 | 2.7000 | 11,590,800 |
Dec 26, 2023 | 2.6100 | 2.6900 | 2.5500 | 2.6500 | 2.6500 | 9,948,400 |
Dec 22, 2023 | 2.4700 | 2.6500 | 2.4000 | 2.6000 | 2.6000 | 11,560,300 |
Dec 21, 2023 | 2.4800 | 2.5100 | 2.4000 | 2.4700 | 2.4700 | 6,550,800 |
Dec 20, 2023 | 2.5800 | 2.6050 | 2.3500 | 2.3600 | 2.3600 | 12,370,000 |
Dec 19, 2023 | 2.4800 | 2.6500 | 2.4750 | 2.6400 | 2.6400 | 10,969,300 |
Dec 18, 2023 | 2.4800 | 2.5600 | 2.4100 | 2.4700 | 2.4700 | 9,860,900 |
Dec 15, 2023 | 2.6000 | 2.6500 | 2.4600 | 2.5100 | 2.5100 | 32,310,100 |
Dec 14, 2023 | 2.4800 | 2.7200 | 2.4800 | 2.5600 | 2.5600 | 22,809,400 |
Dec 13, 2023 | 2.2200 | 2.4600 | 2.1600 | 2.4500 | 2.4500 | 15,711,900 |
Dec 12, 2023 | 2.3400 | 2.3400 | 2.1700 | 2.2300 | 2.2300 | 8,427,000 |
Dec 11, 2023 | 2.2500 | 2.3600 | 2.2400 | 2.3200 | 2.3200 | 10,658,000 |
Dec 8, 2023 | 2.2100 | 2.3400 | 2.1600 | 2.3300 | 2.3300 | 14,202,000 |
Dec 7, 2023 | 2.0200 | 2.2400 | 1.9900 | 2.2300 | 2.2300 | 16,445,200 |
Dec 6, 2023 | 1.9400 | 2.1400 | 1.9300 | 2.0200 | 2.0200 | 18,820,800 |
Dec 5, 2023 | 1.9100 | 1.9300 | 1.8400 | 1.9100 | 1.9100 | 9,874,900 |
Dec 4, 2023 | 1.9800 | 2.1300 | 1.9200 | 1.9300 | 1.9300 | 28,098,600 |
Dec 1, 2023 | 2.1900 | 2.3500 | 2.1750 | 2.3400 | 2.3400 | 11,215,700 |
Nov 30, 2023 | 2.2300 | 2.2800 | 2.1400 | 2.2300 | 2.2300 | 10,559,700 |
Nov 29, 2023 | 2.1500 | 2.2600 | 2.1200 | 2.2000 | 2.2000 | 10,875,500 |
Nov 28, 2023 | 2.0400 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 9,996,300 |
Nov 27, 2023 | 2.0700 | 2.0890 | 1.9750 | 2.0700 | 2.0700 | 8,956,500 |
Nov 24, 2023 | 1.9100 | 2.1100 | 1.8900 | 2.1000 | 2.1000 | 6,488,300 |
Nov 22, 2023 | 2.0200 | 2.0800 | 1.9150 | 1.9900 | 1.9900 | 11,177,500 |
Nov 21, 2023 | 2.2200 | 2.2200 | 2.0600 | 2.1300 | 2.1300 | 7,985,200 |
Nov 20, 2023 | 2.2400 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 9,113,900 |
Nov 17, 2023 | 2.1100 | 2.2100 | 2.0700 | 2.1900 | 2.1900 | 9,446,800 |
Nov 16, 2023 | 2.1600 | 2.1880 | 2.0000 | 2.0800 | 2.0800 | 9,320,600 |
Nov 15, 2023 | 2.1800 | 2.3550 | 2.1700 | 2.1900 | 2.1900 | 18,378,200 |
Nov 14, 2023 | 1.9800 | 2.1300 | 1.9700 | 2.1300 | 2.1300 | 16,687,200 |
Nov 13, 2023 | 1.7700 | 1.9200 | 1.7100 | 1.8900 | 1.8900 | 10,453,500 |
Nov 10, 2023 | 1.8900 | 1.9100 | 1.7700 | 1.7900 | 1.7900 | 12,032,400 |
Nov 9, 2023 | 1.8100 | 2.0800 | 1.7600 | 1.8600 | 1.8600 | 37,491,000 |
Nov 8, 2023 | 1.6900 | 1.7000 | 1.5400 | 1.5600 | 1.5600 | 11,611,400 |
Nov 7, 2023 | 1.6800 | 1.7700 | 1.6700 | 1.7400 | 1.7400 | 8,969,800 |
Nov 6, 2023 | 1.8400 | 1.8600 | 1.6500 | 1.6900 | 1.6900 | 10,290,100 |
Nov 3, 2023 | 1.7200 | 1.8750 | 1.7100 | 1.8500 | 1.8500 | 14,662,700 |
Nov 2, 2023 | 1.5400 | 1.7150 | 1.5400 | 1.7000 | 1.7000 | 14,683,400 |
Nov 1, 2023 | 1.4800 | 1.5100 | 1.4300 | 1.4900 | 1.4900 | 5,354,900 |
Oct 31, 2023 | 1.4400 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 6,296,000 |
Oct 30, 2023 | 1.4300 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 6,931,400 |
Oct 27, 2023 | 1.5300 | 1.5400 | 1.3800 | 1.3800 | 1.3800 | 7,503,000 |
Oct 26, 2023 | 1.4200 | 1.5200 | 1.3900 | 1.4800 | 1.4800 | 10,607,500 |
Oct 25, 2023 | 1.5400 | 1.5400 | 1.4100 | 1.4200 | 1.4200 | 10,441,300 |
Oct 24, 2023 | 1.6000 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 9,483,400 |
Oct 23, 2023 | 1.6300 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 8,177,300 |
Oct 20, 2023 | 1.7200 | 1.7450 | 1.6100 | 1.6400 | 1.6400 | 11,690,800 |
Oct 19, 2023 | 1.6900 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 7,120,400 |
Oct 18, 2023 | 1.7800 | 1.8200 | 1.6800 | 1.7100 | 1.7100 | 7,300,700 |
Oct 17, 2023 | 1.7200 | 1.8500 | 1.7000 | 1.8300 | 1.8300 | 9,444,400 |
Oct 16, 2023 | 1.6300 | 1.7700 | 1.5900 | 1.7500 | 1.7500 | 9,570,800 |
Oct 13, 2023 | 1.5700 | 1.6400 | 1.5250 | 1.6400 | 1.6400 | 9,194,400 |
Oct 12, 2023 | 1.6600 | 1.6800 | 1.5500 | 1.5500 | 1.5500 | 8,522,100 |
Oct 11, 2023 | 1.7300 | 1.7900 | 1.6200 | 1.6500 | 1.6500 | 9,474,200 |
Oct 10, 2023 | 1.5800 | 1.7900 | 1.5500 | 1.7000 | 1.7000 | 16,035,300 |
Oct 9, 2023 | 1.6300 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 8,767,500 |
Oct 6, 2023 | 1.6000 | 1.7000 | 1.5800 | 1.6800 | 1.6800 | 6,429,100 |
Oct 5, 2023 | 1.6000 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 6,513,900 |
Oct 4, 2023 | 1.6600 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 5,975,500 |
Oct 3, 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 6,670,100 |
Oct 2, 2023 | 1.8300 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 7,154,000 |
Sep 29, 2023 | 1.7500 | 1.8150 | 1.7200 | 1.8000 | 1.8000 | 6,472,000 |
Sep 28, 2023 | 1.6600 | 1.7680 | 1.6300 | 1.7200 | 1.7200 | 7,385,000 |
Sep 27, 2023 | 1.6600 | 1.6900 | 1.5700 | 1.6500 | 1.6500 | 8,058,200 |
Sep 26, 2023 | 1.6600 | 1.7600 | 1.6300 | 1.6300 | 1.6300 | 8,844,800 |
Sep 25, 2023 | 1.6900 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 9,038,500 |
Sep 22, 2023 | 1.8400 | 1.8800 | 1.7000 | 1.7100 | 1.7100 | 11,185,300 |
Sep 21, 2023 | 1.8700 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 10,115,500 |
Sep 20, 2023 | 2.0100 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 10,377,500 |
Sep 19, 2023 | 1.8800 | 2.0200 | 1.8710 | 2.0100 | 2.0100 | 12,745,900 |
Sep 18, 2023 | 2.0400 | 2.0400 | 1.8300 | 1.8700 | 1.8700 | 13,841,000 |
Sep 15, 2023 | 2.0200 | 2.0900 | 1.9900 | 2.0500 | 2.0500 | 47,447,300 |
Sep 14, 2023 | 1.9000 | 2.0700 | 1.8600 | 1.9900 | 1.9900 | 19,792,400 |
Sep 13, 2023 | 2.0300 | 2.0700 | 1.8800 | 1.9100 | 1.9100 | 23,314,200 |
Sep 12, 2023 | 2.0400 | 2.1200 | 2.0000 | 2.0500 | 2.0500 | 14,995,700 |
Sep 11, 2023 | 2.3000 | 2.3100 | 2.0500 | 2.0600 | 2.0600 | 26,297,300 |
Sep 8, 2023 | 2.3600 | 2.3600 | 2.2200 | 2.2900 | 2.2900 | 12,967,700 |
Sep 7, 2023 | 2.4500 | 2.4600 | 2.2900 | 2.3400 | 2.3400 | 15,779,700 |
Sep 6, 2023 | 2.5700 | 2.6150 | 2.4800 | 2.4800 | 2.4800 | 9,496,900 |
Sep 5, 2023 | 2.5700 | 2.7000 | 2.5300 | 2.5500 | 2.5500 | 14,743,700 |
Sep 1, 2023 | 2.5500 | 2.6100 | 2.5200 | 2.5800 | 2.5800 | 8,429,100 |
Aug 31, 2023 | 2.6500 | 2.6800 | 2.5200 | 2.5200 | 2.5200 | 11,912,400 |
Aug 30, 2023 | 2.7100 | 2.7100 | 2.6000 | 2.6500 | 2.6500 | 7,549,100 |
Aug 29, 2023 | 2.5900 | 2.7600 | 2.5400 | 2.6800 | 2.6800 | 10,810,400 |
Aug 28, 2023 | 2.5900 | 2.6150 | 2.5300 | 2.5900 | 2.5900 | 8,149,700 |
Aug 25, 2023 | 2.5800 | 2.6000 | 2.4600 | 2.5400 | 2.5400 | 10,525,000 |
Aug 24, 2023 | 2.7600 | 2.7600 | 2.4800 | 2.5800 | 2.5800 | 14,673,000 |
Aug 23, 2023 | 2.7100 | 2.8400 | 2.6850 | 2.7600 | 2.7600 | 9,651,100 |
Aug 22, 2023 | 2.8400 | 2.8900 | 2.6280 | 2.7500 | 2.7500 | 12,188,600 |
Aug 21, 2023 | 2.8800 | 2.8800 | 2.7400 | 2.7900 | 2.7900 | 10,211,600 |
Aug 18, 2023 | 2.6700 | 2.9400 | 2.6370 | 2.8500 | 2.8500 | 21,975,000 |
Aug 17, 2023 | 2.8000 | 2.8550 | 2.7100 | 2.7300 | 2.7300 | 10,848,300 |
Aug 16, 2023 | 2.8100 | 2.9200 | 2.6200 | 2.7700 | 2.7700 | 19,712,800 |
Aug 15, 2023 | 3.1500 | 3.1500 | 2.8700 | 2.8900 | 2.8900 | 26,350,500 |
Aug 14, 2023 | 3.2200 | 3.2500 | 3.0800 | 3.1500 | 3.1500 | 12,178,800 |
Aug 11, 2023 | 3.2700 | 3.2700 | 3.1100 | 3.2400 | 3.2400 | 18,059,000 |
Aug 10, 2023 | 3.4600 | 3.5100 | 3.2300 | 3.2400 | 3.2400 | 24,514,300 |
Aug 9, 2023 | 3.5000 | 3.6390 | 3.3800 | 3.3800 | 3.3800 | 15,454,400 |
Aug 8, 2023 | 3.4350 | 3.5000 | 3.3400 | 3.4600 | 3.4600 | 13,115,700 |
Aug 7, 2023 | 3.7800 | 3.7900 | 3.4200 | 3.5300 | 3.5300 | 23,312,400 |
Aug 4, 2023 | 3.8000 | 3.8500 | 3.6800 | 3.7200 | 3.7200 | 15,891,600 |
Aug 3, 2023 | 3.9200 | 3.9350 | 3.7500 | 3.8000 | 3.8000 | 17,033,200 |
Aug 2, 2023 | 3.9300 | 4.2500 | 3.8500 | 3.9600 | 3.9600 | 19,582,500 |
Aug 1, 2023 | 4.1200 | 4.2400 | 4.0300 | 4.1400 | 4.1400 | 17,853,900 |
Jul 31, 2023 | 4.0100 | 4.3200 | 4.0000 | 4.2800 | 4.2800 | 28,612,500 |
Jul 28, 2023 | 3.8300 | 3.9600 | 3.7800 | 3.9300 | 3.9300 | 13,827,500 |
Jul 27, 2023 | 3.9300 | 4.0000 | 3.7000 | 3.7500 | 3.7500 | 15,875,200 |
Jul 26, 2023 | 3.7000 | 3.9100 | 3.6800 | 3.9000 | 3.9000 | 15,187,300 |
Jul 25, 2023 | 3.7800 | 3.7950 | 3.6700 | 3.6900 | 3.6900 | 12,092,700 |
Jul 24, 2023 | 3.8600 | 3.9400 | 3.7200 | 3.7700 | 3.7700 | 12,385,700 |
Jul 21, 2023 | 3.9000 | 3.9800 | 3.7600 | 3.8300 | 3.8300 | 13,419,900 |
Jul 20, 2023 | 3.9300 | 3.9600 | 3.8100 | 3.9000 | 3.9000 | 12,907,800 |
Jul 19, 2023 | 3.8500 | 4.0500 | 3.8400 | 3.9800 | 3.9800 | 18,911,900 |
Jul 18, 2023 | 3.7800 | 3.9100 | 3.7600 | 3.8000 | 3.8000 | 13,049,800 |
Jul 17, 2023 | 3.8300 | 3.8350 | 3.6900 | 3.7900 | 3.7900 | 17,631,800 |
Jul 14, 2023 | 4.0600 | 4.2300 | 3.7500 | 3.8000 | 3.8000 | 28,810,800 |
Jul 13, 2023 | 3.9700 | 4.1200 | 3.9200 | 4.0200 | 4.0200 | 23,755,600 |
Jul 12, 2023 | 3.9300 | 4.0100 | 3.8100 | 3.8700 | 3.8700 | 14,586,800 |
Jul 11, 2023 | 3.7700 | 3.9300 | 3.7000 | 3.8800 | 3.8800 | 16,599,900 |
Jul 10, 2023 | 3.6900 | 3.7900 | 3.6000 | 3.7800 | 3.7800 | 19,144,300 |
Jul 7, 2023 | 3.6800 | 3.7700 | 3.6500 | 3.6700 | 3.6700 | 16,872,600 |
Jul 6, 2023 | 3.8400 | 3.8400 | 3.6000 | 3.6800 | 3.6800 | 23,260,900 |
Jul 5, 2023 | 3.7700 | 4.0300 | 3.7000 | 3.9100 | 3.9100 | 25,496,700 |
Jul 3, 2023 | 3.8600 | 3.8800 | 3.6800 | 3.7700 | 3.7700 | 21,293,100 |
Jun 30, 2023 | 4.2300 | 4.2300 | 3.8600 | 3.8800 | 3.8800 | 51,307,800 |
Jun 29, 2023 | 4.7900 | 4.8800 | 4.0800 | 4.2300 | 4.2300 | 95,552,300 |
Jun 28, 2023 | 4.4300 | 4.8900 | 4.3300 | 4.7400 | 4.7400 | 44,100,600 |
Jun 27, 2023 | 4.1900 | 4.3600 | 4.0300 | 4.3400 | 4.3400 | 25,218,900 |
Jun 26, 2023 | 4.5400 | 4.5600 | 4.1300 | 4.1400 | 4.1400 | 33,871,800 |
Jun 23, 2023 | 4.7100 | 4.8300 | 4.1100 | 4.3400 | 4.3400 | 67,375,700 |
Jun 22, 2023 | 5.5800 | 5.5900 | 5.1100 | 5.3200 | 5.3200 | 36,714,400 |
Jun 21, 2023 | 6.0000 | 6.1680 | 5.3200 | 5.7100 | 5.7100 | 56,813,200 |
Jun 20, 2023 | 4.8300 | 6.0600 | 4.8300 | 6.0100 | 6.0100 | 113,574,600 |
Jun 16, 2023 | 5.7200 | 5.9700 | 4.5100 | 4.7300 | 4.7300 | 151,914,600 |
Jun 15, 2023 | 4.3500 | 4.3800 | 4.0400 | 4.0600 | 4.0600 | 41,688,000 |
Jun 14, 2023 | 4.2700 | 4.5200 | 4.2300 | 4.4000 | 4.4000 | 13,668,000 |
Jun 13, 2023 | 4.2600 | 4.3400 | 4.1600 | 4.2300 | 4.2300 | 9,848,700 |
Jun 12, 2023 | 4.0400 | 4.2700 | 4.0100 | 4.1900 | 4.1900 | 10,758,800 |
Jun 9, 2023 | 4.1400 | 4.2500 | 3.9800 | 4.0300 | 4.0300 | 8,541,200 |
Jun 8, 2023 | 4.0800 | 4.1680 | 3.9700 | 4.1100 | 4.1100 | 7,539,100 |
Jun 7, 2023 | 4.0400 | 4.3200 | 4.0200 | 4.1600 | 4.1600 | 12,040,100 |
Jun 6, 2023 | 3.7800 | 4.0600 | 3.7100 | 3.9900 | 3.9900 | 10,130,500 |
Jun 5, 2023 | 3.8200 | 3.8500 | 3.7100 | 3.8000 | 3.8000 | 5,275,700 |
Jun 2, 2023 | 3.7800 | 3.9000 | 3.6300 | 3.8200 | 3.8200 | 9,271,300 |
Jun 1, 2023 | 3.4600 | 3.7900 | 3.4000 | 3.7500 | 3.7500 | 10,742,200 |
May 31, 2023 | 3.4800 | 3.5000 | 3.3350 | 3.4600 | 3.4600 | 8,951,800 |
May 30, 2023 | 3.4900 | 3.5280 | 3.3000 | 3.4900 | 3.4900 | 12,985,500 |
May 26, 2023 | 3.8800 | 3.9900 | 3.3100 | 3.3800 | 3.3800 | 29,029,400 |
May 25, 2023 | 4.7100 | 4.7200 | 3.9800 | 4.0500 | 4.0500 | 22,655,100 |
May 24, 2023 | 4.8700 | 4.8700 | 4.2800 | 4.4100 | 4.4100 | 15,775,000 |
May 23, 2023 | 4.9900 | 5.2500 | 4.8500 | 4.9300 | 4.9300 | 17,017,900 |
May 22, 2023 | 4.4000 | 4.9800 | 4.3600 | 4.9100 | 4.9100 | 17,559,500 |
May 19, 2023 | 4.5200 | 4.5200 | 4.2700 | 4.3600 | 4.3600 | 8,349,000 |
May 18, 2023 | 4.5200 | 4.6100 | 4.3300 | 4.4900 | 4.4900 | 10,341,500 |
May 17, 2023 | 4.3600 | 4.5200 | 4.1100 | 4.5000 | 4.5000 | 15,311,500 |
May 16, 2023 | 4.0400 | 4.3800 | 3.9600 | 4.2100 | 4.2100 | 9,923,300 |
May 15, 2023 | 3.9900 | 4.0500 | 3.8300 | 4.0000 | 4.0000 | 5,601,900 |
May 12, 2023 | 4.1100 | 4.2550 | 3.9700 | 4.0100 | 4.0100 | 7,694,900 |
May 11, 2023 | 4.1800 | 4.4300 | 4.0400 | 4.0600 | 4.0600 | 10,661,700 |
May 10, 2023 | 3.9900 | 4.3500 | 3.7100 | 4.1700 | 4.1700 | 14,548,800 |
May 9, 2023 | 4.1400 | 4.3000 | 3.9900 | 4.0900 | 4.0900 | 13,881,700 |
May 8, 2023 | 3.9700 | 4.4900 | 3.6600 | 4.0800 | 4.0800 | 20,550,200 |
May 5, 2023 | 3.5500 | 3.6300 | 3.5300 | 3.6100 | 3.6100 | 3,935,700 |
May 4, 2023 | 3.4000 | 3.5000 | 3.3250 | 3.4600 | 3.4600 | 4,593,800 |
May 3, 2023 | 3.4900 | 3.5400 | 3.3700 | 3.4300 | 3.4300 | 5,636,100 |
May 2, 2023 | 3.5300 | 3.5600 | 3.3700 | 3.4400 | 3.4400 | 5,283,200 |
May 1, 2023 | 3.5900 | 3.7300 | 3.4900 | 3.5700 | 3.5700 | 5,472,200 |
Apr 28, 2023 | 3.4600 | 3.6400 | 3.4250 | 3.6400 | 3.6400 | 5,263,100 |
Apr 27, 2023 | 3.3000 | 3.5300 | 3.2920 | 3.5100 | 3.5100 | 7,476,300 |
Related Tickers
BA The Boeing Company
167.22
+0.25%
RKLB Rocket Lab USA, Inc.
3.7700
+3.29%
LMT Lockheed Martin Corporation
461.29
-0.75%
GE General Electric Company
162.35
+0.68%
ACHR Archer Aviation Inc.
4.0200
+1.01%
RTX RTX Corporation
101.41
-0.29%
LUNR Intuitive Machines, Inc.
5.44
+0.18%
ASTR Astra Space, Inc.
0.6900
+2.22%
EH EHang Holdings Limited
18.24
+0.27%
GD General Dynamics Corporation
284.41
-0.17%