SQ: Square, Inc.

As of Wednesday, May 29th, 2024

$ 65.56

-0.52 -0.79%

Open: 64.98
High: 66.19
Low: 64.25
Volume: 7,113,889
Previous Close on Tuesday, May 28th, 2024

$ 66.08

-0.26 -0.39%

Open: 66.47
High: 66.76
Low: 64.83
Volume: 7,697,784
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 64.98 66.19 64.25 65.56 7,113,429 -0.52 -0.79
2024-05-28 66.47 66.76 64.83 66.08 7,697,784 -0.26 -0.39
2024-05-24 66.73 67.13 65.82 66.34 6,466,651 -0.28 -0.42
2024-05-23 67.80 68.12 65.77 66.62 6,670,935 -0.72 -1.07
2024-05-22 70.86 71.00 67.02 67.34 12,695,349 -4.17 -5.83
2024-05-21 73.00 73.30 70.50 71.51 9,121,047 -2.03 -2.76
2024-05-20 72.41 73.65 71.61 73.54 6,080,562 +1.28 +1.77
2024-05-17 71.82 73.43 71.27 72.26 5,954,766 +0.51 +0.71

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.00
On 2024-05-22
64.25
On 2024-05-29
-5.95 -8.32 71.00
On 2024-05-22
64.25
On 2024-05-29
-9.51 66.39
10D 73.70
On 2024-05-15
64.25
On 2024-05-29
-5.64 -7.92 73.70
On 2024-05-15
64.25
On 2024-05-29
-12.82 69.25
20D 76.50
On 2024-05-03
64.25
On 2024-05-29
-7.44 -10.19 76.50
On 2024-05-03
64.25
On 2024-05-29
-16.01 70.04
WTD 66.76
On 2024-05-28
64.25
On 2024-05-29
-0.78 -1.18 66.76
On 2024-05-28
64.25
On 2024-05-29
-3.76 65.82
MTD 76.50
On 2024-05-03
64.25
On 2024-05-29
-7.44 -10.19 76.50
On 2024-05-03
64.25
On 2024-05-29
-16.01 70.04
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61