Highlights
NASDAQ: ADBE       Adobe Systems Inc
Last Price Today's Change   Day's Range   Trading Volume
488.50   +4.90 (1.01%)  479.40 - 496.86  1,899,500

Recent Prices

Date Open Range Close Change Volume
23/10/2020 486.41 479.40 - 496.86 488.50 +4.90 (1.01%) 1,899,500
22/10/2020 496.72 479.40 - 496.86 483.60 -12.36 (2.49%) 2,615,000
21/10/2020 492.05 490.57 - 499.81 495.96 +1.38 (0.28%) 1,369,700
20/10/2020 495.25 491.91 - 507.59 494.58 -0.62 (0.13%) 1,454,400
19/10/2020 507.75 493.195 - 510.34 495.20 -7.62 (1.52%) 1,931,400
16/10/2020 504.00 500.70 - 510.34 502.82 +1.67 (0.33%) 2,441,300
15/10/2020 499.26 491.85 - 502.50 501.15 -5.16 (1.02%) 2,043,100
14/10/2020 514.34 501.60 - 519.48 506.31 -8.00 (1.56%) 2,033,100
13/10/2020 512.19 511.90 - 519.60 514.31 +3.42 (0.67%) 2,438,100
12/10/2020 508.26 491.176 - 516.00 510.89 +8.73 (1.74%) 3,149,600
09/10/2020 491.77 491.176 - 502.17 502.16 +11.32 (2.31%) 1,853,700
08/10/2020 499.05 481.43 - 499.49 490.84 -2.31 (0.47%) 1,590,700
07/10/2020 484.35 481.43 - 493.98 493.15 +14.17 (2.96%) 2,025,700
06/10/2020 485.00 477.50 - 491.51 478.98 -7.49 (1.54%) 2,041,500
05/10/2020 483.25 478.99 - 486.69 486.47 +7.48 (1.56%) 1,984,100
02/10/2020 487.99 478.64 - 501.50 478.99 -20.52 (4.11%) 2,780,900
01/10/2020 497.43 486.22 - 501.50 499.51 +9.08 (1.85%) 2,264,600
30/09/2020 488.13 486.22 - 497.24 490.43 +1.10 (0.22%) 3,508,100
29/09/2020 489.94 484.17 - 493.45 489.33 +0.82 (0.17%) 2,043,800
28/09/2020 487.97 481.18 - 489.39 488.51 +8.73 (1.82%) 2,844,700

  2 people like this.
 


APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 
 

4328  4069  664  210 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 SNAP 43.17+4.20 
 SCKT 2.55+1.09 
 GE 7.63-0.09 
 INTC 48.20-5.70 
 AAL 12.60-0.55 
 MRIN 3.45+1.33 
 AAPL 115.04-0.71 
 OAS 0.155-0.014 
 F 8.16-0.05 
 NIO 27.16-0.22