SQ: Square, Inc.

As of Thursday, March 28th, 2024

$ 84.58

+1.40 +1.68%

Open: 83.80
High: 84.92
Low: 83.20
Volume: 5,791,032
Previous Close on Wednesday, March 27th, 2024

$ 83.18

-0.62 -0.74%

Open: 84.94
High: 85.67
Low: 82.24
Volume: 5,729,039
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 83.80 84.92 83.20 84.58 5,791,032 +1.40 +1.68
2024-03-27 84.94 85.67 82.24 83.18 5,729,039 -0.62 -0.74
2024-03-26 83.65 85.80 83.51 83.80 8,167,156 +1.18 +1.43
2024-03-25 80.61 83.54 80.58 82.62 6,621,400 +1.85 +2.29
2024-03-22 83.02 84.05 80.75 80.77 6,367,226 -3.28 -3.90
2024-03-21 82.41 85.00 82.34 84.05 10,362,170 +2.59 +3.18
2024-03-20 78.71 81.82 78.21 81.46 6,623,448 +2.14 +2.70
2024-03-19 79.74 80.46 78.00 79.32 6,110,406 -1.54 -1.90

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.80
On 2024-03-26
80.58
On 2024-03-25
0.53 0.63 85.80
On 2024-03-26
82.24
On 2024-03-27
-4.15 82.99
10D 85.80
On 2024-03-26
78.00
On 2024-03-19
3.34 4.11 85.00
On 2024-03-21
80.58
On 2024-03-25
-5.20 82.08
20D 87.52
On 2024-03-13
73.77
On 2024-03-05
5.11 6.43 87.52
On 2024-03-13
78.00
On 2024-03-19
-10.88 80.76
WTD 85.80
On 2024-03-26
80.58
On 2024-03-25
3.81 4.72 85.80
On 2024-03-26
82.24
On 2024-03-27
-4.15 83.55
MTD 87.52
On 2024-03-13
73.77
On 2024-03-05
5.11 6.43 87.52
On 2024-03-13
78.00
On 2024-03-19
-10.88 80.76
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
SQ

Square, Inc.

84.58 +1.40 +1.68 5,791,032