STOCKS STEADY AS INVESTORS AWAIT NVIDIA EARNINGS

Tesla stock pops on new details for electric semi-truck plan

Nimiq USD (NIM-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.001346

+0.000034

(+2.62%)

As of 07:48PM UTC. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.001321	0.001380	0.001321	0.001346	0.001346	295,485
May 20, 2024	0.001265	0.001321	0.001258	0.001321	0.001321	274,864
May 19, 2024	0.001273	0.001280	0.001243	0.001265	0.001265	236,588
May 18, 2024	0.001276	0.001289	0.001259	0.001272	0.001272	249,851
May 17, 2024	0.001248	0.001289	0.001235	0.001276	0.001276	262,481
May 16, 2024	0.001262	0.001273	0.001239	0.001248	0.001248	304,460
May 15, 2024	0.001150	0.001266	0.001118	0.001262	0.001262	440,626
May 14, 2024	0.001195	0.001199	0.001150	0.001151	0.001151	301,892
May 13, 2024	0.001176	0.001219	0.001157	0.001195	0.001195	277,357
May 12, 2024	0.001131	0.001192	0.001093	0.001176	0.001176	272,289
May 11, 2024	0.001130	0.001160	0.001098	0.001131	0.001131	298,371
May 10, 2024	0.001216	0.001228	0.001130	0.001130	0.001130	220,330
May 09, 2024	0.001198	0.001223	0.001182	0.001215	0.001215	228,339
May 08, 2024	0.001176	0.001227	0.001153	0.001198	0.001198	262,590
May 07, 2024	0.001168	0.001218	0.001158	0.001177	0.001177	233,637
May 06, 2024	0.001152	0.001223	0.001147	0.001168	0.001168	245,692
May 05, 2024	0.001192	0.001192	0.001145	0.001152	0.001152	218,814
May 04, 2024	0.001189	0.001227	0.001148	0.001192	0.001192	473,907
May 03, 2024	0.001221	0.001228	0.001176	0.001189	0.001189	334,602
May 02, 2024	0.001183	0.001227	0.001157	0.001221	0.001221	291,812
May 01, 2024	0.001177	0.001201	0.001144	0.001183	0.001183	297,293
Apr 30, 2024	0.001276	0.001293	0.001173	0.001177	0.001177	260,378
Apr 29, 2024	0.001292	0.001295	0.001248	0.001276	0.001276	227,805
Apr 28, 2024	0.001318	0.001329	0.001287	0.001291	0.001291	169,905
Apr 27, 2024	0.001327	0.001333	0.001287	0.001319	0.001319	194,761
Apr 26, 2024	0.001309	0.001349	0.001289	0.001328	0.001328	260,244
Apr 25, 2024	0.001340	0.001384	0.001309	0.001309	0.001309	263,463
Apr 24, 2024	0.001415	0.001419	0.001328	0.001340	0.001340	256,610
Apr 23, 2024	0.001388	0.001420	0.001377	0.001414	0.001414	256,127
Apr 22, 2024	0.001454	0.001466	0.001373	0.001388	0.001388	308,671
Apr 21, 2024	0.001420	0.001462	0.001416	0.001453	0.001453	294,301
Apr 20, 2024	0.001457	0.001465	0.001390	0.001420	0.001420	264,053
Apr 19, 2024	0.001456	0.001510	0.001429	0.001457	0.001457	207,687
Apr 18, 2024	0.001405	0.001479	0.001390	0.001456	0.001456	186,545
Apr 17, 2024	0.001395	0.001416	0.001359	0.001405	0.001405	266,751
Apr 16, 2024	0.001374	0.001450	0.001345	0.001395	0.001395	268,421
Apr 15, 2024	0.001331	0.001437	0.001318	0.001374	0.001374	294,434
Apr 14, 2024	0.001467	0.001471	0.001310	0.001332	0.001332	277,489
Apr 13, 2024	0.001472	0.001504	0.001285	0.001467	0.001467	352,514
Apr 12, 2024	0.001554	0.001622	0.001379	0.001472	0.001472	359,922
Apr 11, 2024	0.001568	0.001589	0.001517	0.001554	0.001554	288,536
Apr 10, 2024	0.001540	0.001572	0.001473	0.001569	0.001569	342,533
Apr 09, 2024	0.001499	0.001540	0.001438	0.001540	0.001540	315,138
Apr 08, 2024	0.001473	0.001506	0.001458	0.001499	0.001499	279,721
Apr 07, 2024	0.001494	0.001512	0.001466	0.001473	0.001473	293,662
Apr 06, 2024	0.001432	0.001563	0.001422	0.001494	0.001494	338,670
Apr 05, 2024	0.001468	0.001472	0.001423	0.001432	0.001432	311,017
Apr 04, 2024	0.001470	0.001514	0.001459	0.001468	0.001468	186,858
Apr 03, 2024	0.001498	0.001504	0.001469	0.001470	0.001470	138,924
Apr 02, 2024	0.001550	0.001554	0.001466	0.001498	0.001498	159,170
Apr 01, 2024	0.001577	0.001582	0.001535	0.001550	0.001550	166,344
Mar 31, 2024	0.001595	0.001601	0.001525	0.001577	0.001577	187,316
Mar 30, 2024	0.001592	0.001645	0.001582	0.001595	0.001595	178,454
Mar 29, 2024	0.001631	0.001632	0.001583	0.001592	0.001592	226,639
Mar 28, 2024	0.001519	0.001658	0.001502	0.001632	0.001632	346,393
Mar 27, 2024	0.001561	0.001582	0.001515	0.001518	0.001518	275,851
Mar 26, 2024	0.001743	0.001770	0.001504	0.001562	0.001562	340,940
Mar 25, 2024	0.001776	0.001800	0.001733	0.001743	0.001743	315,356
Mar 24, 2024	0.001705	0.001788	0.001702	0.001776	0.001776	178,152
Mar 23, 2024	0.001682	0.001794	0.001644	0.001705	0.001705	175,353
Mar 22, 2024	0.001589	0.001791	0.001577	0.001682	0.001682	223,969
Mar 21, 2024	0.001572	0.001626	0.001537	0.001589	0.001589	129,877
Mar 20, 2024	0.001556	0.001577	0.001473	0.001572	0.001572	284,465
Mar 19, 2024	0.001692	0.001763	0.001548	0.001556	0.001556	466,898
Mar 18, 2024	0.001446	0.001763	0.001392	0.001692	0.001692	960,211
Mar 17, 2024	0.001469	0.001470	0.001356	0.001446	0.001446	357,388
Mar 16, 2024	0.001442	0.001537	0.001398	0.001469	0.001469	380,844
Mar 15, 2024	0.001469	0.001562	0.001338	0.001442	0.001442	353,046
Mar 14, 2024	0.001508	0.001530	0.001424	0.001469	0.001469	209,725
Mar 13, 2024	0.001443	0.001534	0.001411	0.001507	0.001507	221,323
Mar 12, 2024	0.001500	0.001528	0.001429	0.001443	0.001443	223,108
Mar 11, 2024	0.001449	0.001544	0.001440	0.001500	0.001500	279,138
Mar 10, 2024	0.001483	0.001507	0.001414	0.001449	0.001449	241,343
Mar 09, 2024	0.001520	0.001536	0.001475	0.001483	0.001483	296,347
Mar 08, 2024	0.001531	0.001614	0.001515	0.001519	0.001519	238,831
Mar 07, 2024	0.001540	0.001585	0.001527	0.001531	0.001531	237,325
Mar 06, 2024	0.001420	0.001626	0.001405	0.001540	0.001540	388,878
Mar 05, 2024	0.001528	0.001530	0.001407	0.001419	0.001419	898,991
Mar 04, 2024	0.001452	0.001534	0.001423	0.001527	0.001527	355,422
Mar 03, 2024	0.001479	0.001484	0.001449	0.001452	0.001452	349,274
Mar 02, 2024	0.001452	0.001534	0.001419	0.001479	0.001479	326,986
Mar 01, 2024	0.001461	0.001467	0.001419	0.001452	0.001452	251,956
Feb 29, 2024	0.001476	0.001501	0.001431	0.001462	0.001462	449,356
Feb 28, 2024	0.001528	0.001595	0.001429	0.001476	0.001476	602,508
Feb 27, 2024	0.001565	0.001607	0.001522	0.001528	0.001528	274,247
Feb 26, 2024	0.001622	0.001626	0.001487	0.001565	0.001565	318,904
Feb 25, 2024	0.001617	0.001624	0.001526	0.001622	0.001622	363,544
Feb 24, 2024	0.001465	0.001621	0.001462	0.001617	0.001617	639,051
Feb 23, 2024	0.001534	0.001541	0.001412	0.001465	0.001465	654,077
Feb 22, 2024	0.001506	0.001609	0.001498	0.001534	0.001534	596,924
Feb 21, 2024	0.001592	0.001600	0.001483	0.001506	0.001506	664,457
Feb 20, 2024	0.001620	0.001660	0.001571	0.001592	0.001592	660,113
Feb 19, 2024	0.001576	0.001678	0.001572	0.001620	0.001620	631,199
Feb 18, 2024	0.001555	0.001596	0.001527	0.001576	0.001576	628,614
Feb 17, 2024	0.001619	0.001619	0.001555	0.001555	0.001555	578,468
Feb 16, 2024	0.001548	0.001619	0.001537	0.001619	0.001619	625,406
Feb 15, 2024	0.001481	0.001596	0.001451	0.001548	0.001548	729,137
Feb 14, 2024	0.001404	0.001549	0.001391	0.001481	0.001481	619,319
Feb 13, 2024	0.001500	0.001512	0.001376	0.001404	0.001404	588,031
Feb 12, 2024	0.001394	0.001505	0.001346	0.001502	0.001502	660,752
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,472.90+7.53(+0.03%)

S&P 5005,318.47+10.34(+0.19%)

DOW39,861.25+54.48(+0.14%)

CAD/USD0.7326-0.0016(-0.21%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD94,688.09-717.73(-0.75%)

STOCKS STEADY AS INVESTORS AWAIT NVIDIA EARNINGS

Nimiq USD (NIM-USD)

S&P/TSX
22,472.90
+7.53(+0.03%)

S&P 500
5,318.47
+10.34(+0.19%)

DOW
39,861.25
+54.48(+0.14%)

CAD/USD
0.7326
-0.0016(-0.21%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
94,688.09
-717.73(-0.75%)