Euronet Worldwide (NQ: EEFT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	94.68	96.38	93.19	94.73	531,400	-0.83(-0.87%)
May 28, 2020	101.53	102.29	94.85	95.56	492,335	-5.59(-5.53%)
May 27, 2020	97.76	102.07	97.76	101.15	786,265	+5.24(+5.46%)
May 26, 2020	95.52	97.92	93.79	95.91	958,600	+4.32(+4.72%)
May 22, 2020	92.15	92.42	90.84	91.59	266,500	-0.83(-0.90%)
May 21, 2020	93.26	94.79	92.36	92.42	363,835	-1.80(-1.91%)
May 20, 2020	91.15	95.27	91.15	94.22	636,375	+4.09(+4.54%)
May 19, 2020	90.54	91.65	88.75	90.13	577,929	-0.59(-0.65%)
May 18, 2020	85.10	91.29	84.25	90.72	587,213	+8.95(+10.95%)
May 15, 2020	79.68	82.34	78.87	81.77	369,500	+1.49(+1.86%)
May 14, 2020	79.32	81.94	75.64	80.28	585,087	-0.27(-0.34%)
May 13, 2020	84.46	84.46	78.62	80.55	949,772	-4.51(-5.30%)
May 12, 2020	90.16	90.27	84.95	85.06	513,161	-4.20(-4.71%)
May 11, 2020	91.05	91.71	89.16	89.26	478,402	-3.15(-3.41%)
May 08, 2020	91.18	93.07	90.09	92.41	429,200	+2.41(+2.68%)
May 07, 2020	89.50	92.65	89.46	90.00	541,626	+1.79(+2.03%)
May 06, 2020	89.25	90.17	86.29	88.21	524,967	-0.62(-0.70%)
May 05, 2020	90.82	92.14	88.63	88.83	705,707	-0.85(-0.95%)
May 04, 2020	89.09	90.41	88.18	89.68	436,691	-1.01(-1.11%)
May 01, 2020	90.05	91.50	88.87	90.69	875,000	-1.07(-1.17%)
Apr 30, 2020	95.27	95.27	90.49	91.76	927,062	-3.67(-3.85%)
Apr 29, 2020	89.00	96.55	86.92	95.43	1,355,842	+5.61(+6.25%)
Apr 28, 2020	88.14	91.82	87.59	89.82	1,066,569	+2.43(+2.78%)
Apr 27, 2020	83.64	88.16	83.57	87.39	557,383	+4.19(+5.04%)
Apr 24, 2020	83.43	84.20	81.55	83.20	371,400	+0.38(+0.46%)
Apr 23, 2020	83.61	85.50	82.33	82.82	421,302	+0.87(+1.06%)
Apr 22, 2020	82.15	83.54	80.99	81.95	828,467	+2.42(+3.04%)
Apr 21, 2020	81.84	83.38	78.00	79.53	559,094	-4.34(-5.17%)
Apr 20, 2020	85.18	86.28	83.74	83.87	579,300	-3.08(-3.54%)
Apr 17, 2020	85.15	88.27	84.50	86.95	536,800	+5.07(+6.19%)
Apr 16, 2020	81.23	82.44	78.36	81.88	559,420	+0.65(+0.80%)
Apr 15, 2020	81.38	83.21	80.40	81.23	672,413	-3.47(-4.10%)
Apr 14, 2020	85.48	88.72	83.56	84.70	502,638	+0.18(+0.21%)
Apr 13, 2020	88.45	88.45	82.37	84.52	510,111	-3.77(-4.27%)
Apr 09, 2020	88.82	91.77	87.33	88.29	796,500	+1.76(+2.03%)
Apr 08, 2020	86.23	87.36	83.50	86.53	624,065	+2.79(+3.33%)
Apr 07, 2020	87.85	90.99	83.15	83.74	973,172	+1.03(+1.25%)
Apr 06, 2020	77.07	84.27	77.07	82.71	1,135,030	+9.96(+13.69%)
Apr 03, 2020	77.19	78.14	69.59	72.75	1,154,500	-4.58(-5.92%)
Apr 02, 2020	75.70	79.34	75.00	77.33	1,042,015	+1.35(+1.78%)
Apr 01, 2020	81.14	83.90	73.90	75.98	1,142,862	-9.74(-11.36%)
Mar 31, 2020	89.46	90.80	84.77	85.72	811,850	-4.25(-4.72%)
Mar 30, 2020	89.96	93.56	88.54	89.97	609,926	-1.00(-1.10%)
Mar 27, 2020	89.60	92.97	87.56	90.97	535,000	-2.61(-2.79%)
Mar 26, 2020	88.46	98.52	87.18	93.58	1,355,224	+6.34(+7.27%)
Mar 25, 2020	81.76	89.45	74.70	87.24	1,429,886	+6.21(+7.66%)
Mar 24, 2020	78.16	84.42	75.27	81.03	740,585	+6.96(+9.40%)
Mar 23, 2020	77.67	80.67	72.81	74.07	1,088,106	-4.25(-5.43%)
Mar 20, 2020	79.90	86.90	76.43	78.32	1,529,100	+0.81(+1.05%)
Mar 19, 2020	67.27	80.33	62.11	77.51	1,712,850	+8.78(+12.77%)
Mar 18, 2020	75.47	78.11	61.27	68.73	1,658,086	-12.21(-15.09%)
Mar 17, 2020	83.44	87.80	76.19	80.94	1,021,812	-1.06(-1.29%)
Mar 16, 2020	81.03	89.28	80.22	82.00	1,160,399	-9.79(-10.67%)
Mar 13, 2020	90.71	92.76	86.72	91.79	909,800	+6.22(+7.27%)
Mar 12, 2020	91.13	93.79	85.29	85.57	2,050,404	-12.61(-12.84%)
Mar 11, 2020	100.12	104.00	94.77	98.18	821,972	-8.06(-7.59%)
Mar 10, 2020	100.69	106.42	98.01	106.24	1,597,231	+8.26(+8.43%)
Mar 09, 2020	99.35	102.32	97.19	97.98	1,115,762	-8.07(-7.61%)
Mar 06, 2020	106.75	107.47	102.17	106.05	1,459,300	-3.91(-3.56%)
Mar 05, 2020	121.31	121.72	109.29	109.96	1,067,978	-14.31(-11.52%)
Mar 04, 2020	123.15	125.84	122.06	124.27	995,272	+3.06(+2.52%)
Mar 03, 2020	127.00	127.29	120.75	121.21	884,709	-5.94(-4.67%)

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.