IOB - Delayed Quote USD
Ormat Technologies, Inc. (0KDH.IL)
74.67
0.00
(0.00%)
At close: July 23 at 9:00:00 PM GMT+1
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 8, 2025 | 69.24 | 69.24 | 67.01 | 67.01 | 67.01 | 16 |
Apr 7, 2025 | 67.97 | 69.21 | 67.22 | 67.30 | 67.30 | 19 |
Apr 4, 2025 | 69.36 | 69.63 | 67.89 | 67.89 | 67.89 | 158 |
Apr 3, 2025 | 71.43 | 72.12 | 70.97 | 71.44 | 71.44 | 31 |
Apr 2, 2025 | 70.17 | 70.59 | 70.17 | 70.49 | 70.49 | 5 |
Apr 1, 2025 | 70.64 | 70.86 | 70.60 | 70.60 | 70.60 | 13 |
Mar 31, 2025 | 70.24 | 70.49 | 69.68 | 70.49 | 70.49 | 45 |
Mar 28, 2025 | 71.07 | 71.07 | 69.95 | 70.41 | 70.41 | 4 |
Mar 27, 2025 | 69.88 | 70.10 | 69.69 | 69.71 | 69.71 | 21 |
Mar 26, 2025 | 70.73 | 71.45 | 68.99 | 69.93 | 69.93 | 90 |
Mar 25, 2025 | 71.46 | 71.73 | 70.60 | 71.26 | 71.26 | 39 |
Mar 24, 2025 | 71.56 | 72.06 | 71.15 | 71.36 | 71.36 | 5 |
Mar 21, 2025 | 70.42 | 71.81 | 70.42 | 71.81 | 71.81 | 8 |
Mar 20, 2025 | 71.16 | 71.73 | 71.16 | 71.59 | 71.59 | 2 |
Mar 19, 2025 | 72.08 | 72.08 | 70.59 | 71.17 | 71.17 | 4 |
Mar 18, 2025 | 72.39 | 72.39 | 72.30 | 72.30 | 72.30 | 3 |
Mar 17, 2025 | 71.38 | 72.61 | 71.38 | 72.61 | 72.61 | 154 |
Mar 14, 2025 | 71.46 | 72.28 | 71.46 | 71.56 | 71.56 | 10 |
Mar 13, 2025 | 68.60 | 71.67 | 68.60 | 71.64 | 71.64 | 409 |
Mar 12, 2025 | 0.12 Dividend | |||||
Mar 12, 2025 | 70.78 | 70.90 | 69.70 | 70.90 | 70.90 | 64 |
Mar 11, 2025 | 72.99 | 73.24 | 71.62 | 71.62 | 71.50 | 122 |
Mar 10, 2025 | 71.23 | 72.73 | 70.42 | 71.43 | 71.31 | 25 |
Mar 7, 2025 | 69.50 | 70.83 | 68.04 | 70.69 | 70.57 | 48 |
Mar 6, 2025 | 68.83 | 68.83 | 68.16 | 68.45 | 68.34 | 15 |
Mar 5, 2025 | 68.90 | 69.37 | 68.39 | 68.95 | 68.83 | 21 |
Mar 4, 2025 | 68.94 | 69.02 | 67.81 | 69.02 | 68.90 | 56 |
Mar 3, 2025 | 69.64 | 70.37 | 68.78 | 69.11 | 68.99 | 22 |
Feb 28, 2025 | 69.00 | 69.39 | 68.71 | 69.00 | 68.88 | 26 |
Feb 27, 2025 | 71.64 | 72.71 | 69.23 | 69.23 | 69.11 | 16 |
Feb 26, 2025 | 68.03 | 69.18 | 68.03 | 68.50 | 68.39 | 17 |
Feb 25, 2025 | 68.43 | 68.81 | 67.98 | 67.98 | 67.87 | 61 |
Feb 24, 2025 | 69.06 | 69.38 | 68.86 | 69.33 | 69.22 | 123 |
Feb 21, 2025 | 69.94 | 69.94 | 68.54 | 68.54 | 68.43 | 44 |
Feb 20, 2025 | 67.69 | 69.24 | 67.62 | 69.16 | 69.04 | 203 |
Feb 19, 2025 | 66.17 | 66.17 | 65.26 | 65.61 | 65.50 | 81 |
Feb 18, 2025 | 63.29 | 65.03 | 63.14 | 64.96 | 64.85 | 70 |
Feb 17, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.09 | - |
Feb 14, 2025 | 63.59 | 63.95 | 62.95 | 63.20 | 63.09 | 17 |
Feb 13, 2025 | 64.02 | 64.27 | 62.89 | 62.93 | 62.82 | 34 |
Feb 12, 2025 | 62.31 | 62.64 | 62.21 | 62.54 | 62.44 | 25 |
Feb 11, 2025 | 63.26 | 64.11 | 63.26 | 63.89 | 63.78 | 8 |
Feb 10, 2025 | 64.59 | 65.06 | 64.08 | 64.08 | 63.97 | 59 |
Feb 7, 2025 | 64.74 | 64.74 | 63.33 | 64.28 | 64.17 | 4 |
Feb 6, 2025 | 65.09 | 65.09 | 64.56 | 64.73 | 64.62 | 167 |
Feb 5, 2025 | 63.33 | 64.85 | 63.33 | 64.36 | 64.25 | 173 |
Feb 4, 2025 | 61.89 | 63.26 | 61.89 | 62.77 | 62.66 | 14 |
Feb 3, 2025 | 62.87 | 63.54 | 62.69 | 63.23 | 63.12 | 5,747 |
Jan 31, 2025 | 64.32 | 64.98 | 63.21 | 64.91 | 64.80 | 35 |
Jan 30, 2025 | 63.87 | 63.98 | 63.81 | 63.98 | 63.87 | 3 |
Jan 29, 2025 | 62.90 | 63.32 | 62.34 | 63.32 | 63.21 | 8,611 |
Jan 28, 2025 | 64.59 | 64.59 | 61.78 | 62.26 | 62.16 | 76 |
Jan 27, 2025 | 65.95 | 64.20 | 64.20 | 64.20 | 64.09 | 75 |
Jan 24, 2025 | 65.69 | 65.97 | 65.03 | 65.53 | 65.42 | 127 |
Jan 23, 2025 | 64.33 | 65.20 | 64.09 | 65.20 | 65.09 | 6,610 |
Jan 22, 2025 | 65.82 | 66.56 | 65.09 | 65.22 | 65.11 | 447 |
Jan 21, 2025 | 67.55 | 67.80 | 66.95 | 66.95 | 66.84 | 620 |
Jan 20, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.18 | - |
Jan 17, 2025 | 68.46 | 68.46 | 67.29 | 67.29 | 67.18 | 92 |
Jan 16, 2025 | 67.33 | 67.75 | 66.95 | 67.65 | 67.54 | 7 |
Jan 15, 2025 | 68.03 | 68.19 | 67.33 | 67.48 | 67.37 | 7 |
Jan 14, 2025 | 66.98 | 66.98 | 66.58 | 66.58 | 66.47 | 2,485 |
Jan 13, 2025 | 65.56 | 66.21 | 65.35 | 65.60 | 65.49 | 4 |
Jan 10, 2025 | 65.84 | 66.14 | 65.66 | 66.14 | 66.03 | 13 |
Jan 9, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.44 | - |
Jan 8, 2025 | 68.83 | 68.83 | 68.55 | 68.55 | 68.44 | 3 |
Jan 7, 2025 | 69.01 | 69.38 | 69.01 | 69.38 | 69.27 | 10 |
Jan 6, 2025 | 69.10 | 70.32 | 68.93 | 70.32 | 70.20 | 2,013 |
Jan 3, 2025 | 69.51 | 69.69 | 69.15 | 69.30 | 69.18 | 20 |
Jan 2, 2025 | 68.83 | 69.15 | 68.83 | 69.15 | 69.03 | 10,021 |
Dec 31, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.90 | - |
Dec 30, 2024 | 68.45 | 68.45 | 67.23 | 68.32 | 68.21 | 13,060 |
Dec 27, 2024 | 68.87 | 68.87 | 67.41 | 67.96 | 67.85 | 24 |
Dec 24, 2024 | 70.42 | 70.42 | 69.67 | 70.12 | 70.00 | 15 |
Dec 23, 2024 | 68.46 | 68.46 | 67.95 | 67.95 | 67.84 | 552 |
Dec 20, 2024 | 66.21 | 67.12 | 66.21 | 66.21 | 66.10 | 1 |
Dec 19, 2024 | 67.10 | 68.68 | 67.10 | 68.68 | 68.56 | 12,111 |
Dec 18, 2024 | 71.33 | 71.66 | 69.82 | 69.82 | 69.70 | 115 |
Dec 17, 2024 | 73.12 | 73.12 | 71.69 | 71.69 | 71.57 | 27 |
Dec 16, 2024 | 72.89 | 74.66 | 72.89 | 74.66 | 74.53 | 40 |
Dec 13, 2024 | 72.47 | 73.92 | 71.92 | 72.44 | 72.32 | 326 |
Dec 12, 2024 | 76.89 | 76.89 | 73.87 | 74.75 | 74.62 | 288 |
Dec 11, 2024 | 78.82 | 79.91 | 78.82 | 79.82 | 79.69 | 302 |
Dec 10, 2024 | 78.19 | 78.94 | 78.19 | 78.81 | 78.68 | 233 |
Dec 9, 2024 | 79.49 | 80.22 | 79.07 | 79.07 | 78.94 | 20 |
Dec 6, 2024 | 78.88 | 78.88 | 78.40 | 78.53 | 78.40 | 3 |
Dec 5, 2024 | 78.32 | 78.78 | 77.64 | 77.72 | 77.59 | 239 |
Dec 4, 2024 | 79.62 | 79.84 | 79.34 | 79.34 | 79.21 | 4 |
Dec 3, 2024 | 81.21 | 81.21 | 79.87 | 79.87 | 79.74 | 11,067 |
Dec 2, 2024 | 81.24 | 82.04 | 81.19 | 82.04 | 81.90 | 45 |
Nov 29, 2024 | 81.50 | 81.99 | 80.94 | 81.51 | 81.37 | 147 |
Nov 28, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.66 | - |
Nov 27, 2024 | 81.22 | 82.11 | 81.22 | 81.80 | 81.66 | 118 |
Nov 26, 2024 | 81.71 | 81.71 | 80.68 | 80.94 | 80.80 | 7,674 |
Nov 25, 2024 | 82.13 | 83.07 | 81.58 | 82.47 | 82.33 | 156 |
Nov 22, 2024 | 80.66 | 80.66 | 80.59 | 80.63 | 80.49 | 25 |
Nov 21, 2024 | 79.38 | 80.18 | 78.99 | 80.18 | 80.05 | 21,072 |
Nov 20, 2024 | 0.12 Dividend | |||||
Nov 20, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.83 | - |
Nov 19, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.71 | - |
Nov 18, 2024 | 78.51 | 79.58 | 78.51 | 79.50 | 79.25 | 5 |
Nov 15, 2024 | 78.91 | 79.33 | 78.91 | 78.96 | 78.71 | 10 |
Nov 14, 2024 | 79.38 | 79.74 | 79.29 | 79.42 | 79.16 | 17 |
Nov 13, 2024 | 80.28 | 80.28 | 79.28 | 79.28 | 79.02 | 339 |
Nov 12, 2024 | 83.89 | 83.89 | 79.72 | 79.72 | 79.46 | 18 |
Nov 11, 2024 | 83.81 | 84.01 | 83.19 | 83.45 | 83.18 | 18 |
Nov 8, 2024 | 83.13 | 83.13 | 82.90 | 83.00 | 82.74 | 69 |
Nov 7, 2024 | 81.72 | 81.90 | 80.80 | 80.99 | 80.73 | 136 |
Nov 6, 2024 | 80.20 | 81.96 | 80.20 | 80.81 | 80.55 | 1,241 |
Nov 5, 2024 | 80.96 | 81.14 | 80.39 | 80.75 | 80.49 | 45 |
Nov 4, 2024 | 79.49 | 80.89 | 79.49 | 80.62 | 80.36 | 67 |
Nov 1, 2024 | 79.72 | 79.72 | 78.54 | 78.54 | 78.29 | 3 |
Oct 31, 2024 | 80.24 | 80.24 | 79.82 | 79.91 | 79.65 | 6 |
Oct 30, 2024 | 81.11 | 82.33 | 81.11 | 82.33 | 82.07 | 1 |
Oct 29, 2024 | 79.22 | 80.88 | 79.22 | 80.88 | 80.62 | 11 |
Oct 28, 2024 | 80.78 | 81.81 | 80.74 | 81.62 | 81.36 | 369 |
Oct 25, 2024 | 78.32 | 79.27 | 77.99 | 79.17 | 78.92 | 12 |
Oct 24, 2024 | 78.54 | 78.57 | 78.54 | 78.57 | 78.32 | 36 |
Oct 23, 2024 | 78.85 | 79.14 | 78.37 | 78.37 | 78.12 | 47 |
Oct 22, 2024 | 79.73 | 79.73 | 78.78 | 79.58 | 79.33 | 3 |
Oct 21, 2024 | 79.09 | 79.97 | 79.00 | 79.97 | 79.71 | 13,011 |
Oct 18, 2024 | 77.44 | 77.80 | 76.74 | 77.80 | 77.55 | 49 |
Oct 17, 2024 | 78.54 | 78.54 | 77.56 | 77.56 | 77.31 | 8 |
Oct 16, 2024 | 78.11 | 78.11 | 77.83 | 77.83 | 77.58 | 2 |
Oct 15, 2024 | 78.13 | 78.13 | 76.65 | 76.96 | 76.71 | 6 |
Oct 14, 2024 | 76.07 | 76.07 | 75.46 | 76.02 | 75.78 | 140 |
Oct 11, 2024 | 75.57 | 75.57 | 75.25 | 75.25 | 75.01 | 14 |
Oct 10, 2024 | 75.17 | 75.78 | 75.02 | 75.02 | 74.78 | 101 |
Oct 9, 2024 | 75.16 | 76.26 | 74.80 | 76.25 | 76.01 | 619 |
Oct 8, 2024 | 75.90 | 75.99 | 75.21 | 75.99 | 75.75 | 1,040 |
Oct 7, 2024 | 75.63 | 76.00 | 75.63 | 76.00 | 75.76 | 50 |
Oct 4, 2024 | 76.25 | 76.25 | 75.49 | 75.49 | 75.25 | 2 |
Oct 3, 2024 | 75.41 | 75.86 | 74.77 | 75.86 | 75.62 | - |
Oct 2, 2024 | 75.90 | 76.33 | 75.89 | 76.00 | 75.76 | 19 |
Oct 1, 2024 | 76.88 | 77.02 | 76.13 | 76.97 | 76.72 | - |
Sep 30, 2024 | 77.76 | 77.76 | 76.60 | 77.12 | 76.87 | 8 |
Sep 27, 2024 | 78.00 | 78.29 | 77.20 | 77.60 | 77.35 | 99 |
Sep 26, 2024 | 76.63 | 77.70 | 76.63 | 77.60 | 77.35 | 38 |
Sep 25, 2024 | 75.50 | 76.61 | 75.36 | 76.61 | 76.37 | 14 |
Sep 24, 2024 | 76.38 | 76.38 | 75.87 | 75.95 | 75.70 | 245 |
Sep 23, 2024 | 75.75 | 75.80 | 75.30 | 75.30 | 75.06 | 200 |
Sep 20, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.01 | - |
Sep 19, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.01 | - |
Sep 18, 2024 | 75.34 | 76.25 | 74.19 | 76.25 | 76.01 | 3 |
Sep 17, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.58 | 6 |
Sep 16, 2024 | 75.35 | 75.35 | 74.57 | 74.57 | 74.33 | 4,602 |
Sep 13, 2024 | 75.19 | 76.11 | 74.82 | 76.11 | 75.87 | 17 |
Sep 12, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.99 | 14 |
Sep 11, 2024 | 72.95 | 73.49 | 72.90 | 73.03 | 72.80 | 2,686 |
Sep 10, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.31 | - |
Sep 9, 2024 | 72.46 | 72.54 | 72.08 | 72.54 | 72.31 | 12 |
Sep 6, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.18 | - |
Sep 5, 2024 | 73.59 | 73.59 | 73.30 | 73.41 | 73.18 | 4 |
Sep 4, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.07 | 2 |
Sep 3, 2024 | 73.67 | 73.72 | 72.08 | 72.08 | 71.85 | 57 |
Sep 2, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 73.89 | - |
Aug 30, 2024 | 74.68 | 74.68 | 74.13 | 74.13 | 73.89 | 51 |
Aug 29, 2024 | 73.49 | 73.73 | 73.48 | 73.55 | 73.32 | 50 |
Aug 28, 2024 | 74.43 | 74.43 | 74.18 | 74.18 | 73.95 | 668 |
Aug 27, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.38 | - |
Aug 23, 2024 | 73.74 | 74.62 | 73.74 | 74.62 | 74.38 | 51 |
Aug 22, 2024 | 73.31 | 73.31 | 72.83 | 72.83 | 72.60 | 5 |
Aug 21, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.10 | 1 |
Aug 20, 2024 | 0.12 Dividend | |||||
Aug 20, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 73.93 | - |
Aug 19, 2024 | 73.61 | 74.17 | 73.61 | 74.17 | 73.81 | 51 |
Aug 16, 2024 | 73.70 | 73.95 | 73.52 | 73.53 | 73.18 | 2 |
Aug 15, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.20 | - |
Aug 14, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.20 | - |
Aug 13, 2024 | 72.67 | 72.67 | 72.55 | 72.55 | 72.20 | 53 |
Aug 12, 2024 | 71.94 | 71.94 | 71.25 | 71.27 | 70.93 | 46 |
Aug 9, 2024 | 73.35 | 73.55 | 72.00 | 72.38 | 72.03 | 21 |
Aug 8, 2024 | 72.60 | 73.65 | 72.60 | 73.65 | 73.30 | 91 |
Aug 7, 2024 | 75.36 | 75.36 | 74.57 | 74.57 | 74.21 | 3 |
Aug 6, 2024 | 73.13 | 73.74 | 72.83 | 73.74 | 73.39 | 5 |
Aug 5, 2024 | 71.64 | 71.82 | 71.17 | 71.17 | 70.83 | 182 |
Aug 2, 2024 | 74.96 | 75.36 | 74.96 | 75.30 | 74.94 | 53 |
Aug 1, 2024 | 77.52 | 77.52 | 76.06 | 76.14 | 75.77 | 370 |
Jul 31, 2024 | 77.07 | 77.45 | 76.78 | 77.45 | 77.08 | 202 |
Jul 30, 2024 | 73.82 | 76.64 | 73.82 | 76.48 | 76.11 | 38 |
Jul 29, 2024 | 77.65 | 77.65 | 76.10 | 76.10 | 75.73 | - |
Jul 26, 2024 | 77.48 | 78.26 | 77.34 | 78.26 | 77.88 | 537 |
Jul 25, 2024 | 75.44 | 76.10 | 73.52 | 76.10 | 75.73 | 6 |
Jul 24, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.31 | - |
Jul 23, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.31 | - |
Jul 22, 2024 | 74.28 | 74.67 | 74.28 | 74.67 | 74.31 | 256 |
Jul 19, 2024 | 75.10 | 75.10 | 73.91 | 73.91 | 73.55 | 113 |
Jul 18, 2024 | 75.46 | 75.95 | 75.46 | 75.47 | 75.11 | 2 |
Jul 17, 2024 | 75.70 | 76.07 | 75.70 | 75.83 | 75.47 | 15 |
Jul 16, 2024 | 73.60 | 75.04 | 73.60 | 75.04 | 74.68 | 15 |
Jul 15, 2024 | 73.77 | 73.77 | 73.26 | 73.26 | 72.91 | 2 |
Jul 12, 2024 | 75.14 | 75.68 | 75.14 | 75.68 | 75.32 | 2 |
Jul 11, 2024 | 72.96 | 74.45 | 72.96 | 73.97 | 73.61 | 53 |
Jul 10, 2024 | 71.20 | 71.53 | 71.20 | 71.53 | 71.19 | 9 |
Jul 9, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 70.96 | 1 |
Jul 8, 2024 | 70.91 | 71.25 | 70.91 | 71.25 | 70.91 | 8 |
Jul 5, 2024 | 71.47 | 71.47 | 70.65 | 70.65 | 70.31 | 1 |
Jul 4, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 69.98 | - |
Jul 3, 2024 | 70.72 | 70.72 | 70.10 | 70.32 | 69.98 | 3 |
Jul 2, 2024 | 68.69 | 69.53 | 68.69 | 69.20 | 68.87 | 8,713 |
Jul 1, 2024 | 71.00 | 71.00 | 70.40 | 70.76 | 70.42 | 461 |
Jun 28, 2024 | 73.78 | 73.78 | 71.27 | 71.27 | 70.93 | 9 |
Jun 27, 2024 | 72.64 | 72.81 | 72.41 | 72.81 | 72.46 | 67 |
Jun 26, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.58 | 9 |
Jun 25, 2024 | 72.92 | 72.92 | 72.43 | 72.59 | 72.24 | 7 |
Jun 24, 2024 | 73.50 | 73.50 | 72.97 | 73.46 | 73.10 | 20 |
Jun 21, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.18 | 1 |
Jun 20, 2024 | 71.80 | 71.80 | 69.78 | 70.43 | 70.09 | 3 |
Jun 19, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.48 | - |
Jun 18, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.48 | 59 |
Jun 17, 2024 | 73.72 | 73.72 | 73.16 | 73.16 | 72.81 | 4,102 |
Jun 14, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.32 | - |
Jun 13, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.32 | - |
Jun 12, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.32 | 180 |
Jun 11, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.51 | - |
Jun 10, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.21 | 5 |
Jun 7, 2024 | 73.84 | 74.91 | 73.84 | 74.91 | 74.55 | 28 |
Jun 6, 2024 | 74.95 | 75.53 | 74.95 | 75.53 | 75.17 | 30 |
Jun 5, 2024 | 75.69 | 75.71 | 75.69 | 75.71 | 75.35 | 1 |
Jun 4, 2024 | 75.81 | 76.25 | 75.21 | 75.22 | 74.86 | 247 |
Jun 3, 2024 | 75.72 | 76.40 | 75.35 | 75.58 | 75.22 | 57 |
May 31, 2024 | 75.62 | 75.90 | 75.61 | 75.61 | 75.24 | 4 |
May 30, 2024 | 73.53 | 75.20 | 73.53 | 75.19 | 74.83 | 168 |
May 29, 2024 | 72.91 | 73.33 | 72.46 | 73.23 | 72.88 | 10,518 |
May 28, 2024 | 74.49 | 74.55 | 74.14 | 74.14 | 73.78 | 104 |
May 24, 2024 | 73.55 | 73.71 | 73.55 | 73.71 | 73.35 | 17 |
May 23, 2024 | 72.73 | 72.73 | 71.50 | 71.90 | 71.56 | 31 |
May 22, 2024 | 73.13 | 73.67 | 73.13 | 73.29 | 72.93 | 885 |
May 21, 2024 | 0.12 Dividend | |||||
May 21, 2024 | 70.92 | 72.13 | 70.92 | 72.13 | 71.78 | 10 |
May 20, 2024 | 70.34 | 71.05 | 69.70 | 71.05 | 70.59 | 3 |
May 17, 2024 | 69.32 | 72.31 | 69.32 | 72.31 | 71.84 | 22 |
May 16, 2024 | 72.18 | 72.18 | 71.77 | 72.14 | 71.67 | 14,078 |
May 15, 2024 | 74.28 | 74.81 | 74.28 | 74.81 | 74.32 | 112 |
May 14, 2024 | 71.75 | 72.30 | 71.75 | 72.30 | 71.83 | 91 |
May 13, 2024 | 70.84 | 70.92 | 70.71 | 70.71 | 70.25 | 2 |
May 10, 2024 | 68.95 | 69.88 | 68.95 | 69.56 | 69.11 | 34 |
May 9, 2024 | 70.25 | 70.37 | 68.13 | 68.13 | 67.69 | 39 |
May 8, 2024 | 68.24 | 68.48 | 68.24 | 68.48 | 68.04 | 80 |
May 7, 2024 | 69.12 | 69.13 | 67.90 | 69.13 | 68.68 | 44 |
May 3, 2024 | 67.68 | 67.80 | 67.40 | 67.80 | 67.36 | 16 |
May 2, 2024 | 68.29 | 66.31 | 66.31 | 66.31 | 65.88 | 5 |
May 1, 2024 | 64.44 | 66.15 | 65.01 | 66.15 | 65.72 | 6 |
Apr 30, 2024 | 63.45 | 63.78 | 63.45 | 63.69 | 63.28 | 19 |
Apr 29, 2024 | 64.14 | 64.56 | 64.14 | 64.56 | 64.14 | 38 |
Apr 26, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 25, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 24, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 23, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 22, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 19, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 18, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 17, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 16, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 15, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 12, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 11, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 10, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Apr 9, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.75 | - |
Related Tickers
FSELX Fidelity Select Semiconductors
27.58
+18.83%
FELAX Fidelity Advisor Semiconductors A
67.52
+18.62%
FELIX Fidelity Advisor Semiconductors I
73.58
+18.62%
FIKGX Fidelity Advisor Semiconductors Z
73.84
+18.62%
FELCX Fidelity Advisor Semiconductors C
52.69
+18.62%
FELTX Fidelity Advisor Semiconductors M
62.57
+18.62%
FSPTX Fidelity Select Technology
31.31
+14.81%
FIKHX Fidelity Advisor Technology Z
115.72
+14.69%
FATIX Fidelity Advisor Technology Fund
115.73
+14.69%
FATEX Fidelity Advisor Technology Fund
91.32
+14.68%
FADTX Fidelity Advisor Technology A
101.50
+14.68%
FTHCX Fidelity Advisor Technology C
71.75
+14.67%
CGTDX Columbia Global Technology Growth S
80.32
+13.45%
CMTFX Columbia Global Technology Growth Inst
80.32
+13.45%
CGTUX Columbia Global Technology Growth Inst3
82.81
+13.44%
CTCAX Columbia Global Technology Growth A
75.82
+13.44%
CTHRX Columbia Global Technology Growth Inst2
82.37
+13.43%
CTHCX Columbia Global Technology Growth C
64.22
+13.42%
SHGTX Columbia Seligman Global Tech A
62.04
+12.84%
CSGZX Columbia Seligman Global Tech Inst
64.77
+12.84%
CSGAX Columbia Seligman Global Technology S
64.78
+12.84%
SGTTX Columbia Seligman Global Tech Inst2
65.51
+12.83%
CGTYX Columbia Seligman Global Tech Inst3
64.91
+12.83%
SGTRX Columbia Seligman Global Tech R
57.26
+12.83%
SHTCX Columbia Seligman Global Tech C
34.36
+12.80%
FTRNX Fidelity Trend
152.02
+12.72%
SCMIX Columbia Seligman Tech & Info Inst2
127.41
+12.70%
CCOYX Columbia Seligman Technology and Information Fund
125.73
+12.70%
SCIRX Columbia Seligman Tech & Info R
94.53
+12.70%
CCIZX Columbia Seligman Tech & Info Inst
126.22
+12.70%
CCIFX Columbia Seligman Technology And Info S
126.22
+12.70%
SLMCX Columbia Seligman Tech & Info A
105.82
+12.69%
FBCKX Fidelity Advisor Blue Chip Grow
195.39
+12.68%
FBGRX Fidelity Blue Chip Growth Fund
195.67
+12.68%
FBCJX Fidelity Advisor Blue Chip Grow
195.35
+12.68%
FBCEX Fidelity Advisor Blue Chip Grow
195.00
+12.68%
FBCCX Fidelity Advisor Blue Chip Growth A
195.10
+12.68%
FBGKX Fidelity Blue Chip Growth Fund
196.81
+12.68%
FBCHX Fidelity Advisor Blue Chip Grow
194.42
+12.67%
FNCMX Fidelity Nasdaq Composite Index
217.42
+12.16%
FSPGX Fidelity Large Cap Growth Idx
35.00
+11.82%
FAGCX Fidelity Advisor Growth Opps I
175.01
+11.78%
FZAHX Fidelity Advisor Growth Opps Z
177.77
+11.78%
FACGX Fidelity Advisor Growth Opps C
124.88
+11.78%
FAGAX Fidelity Advisor Growth Opps A
157.26
+11.78%
FAGOX Fidelity Advisor Growth Opps M
153.96
+11.78%
LSHEX Kinetics Spin-Off and Corp Rest No Load
37.00
+11.65%
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.29
+11.64%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
35.01
+11.64%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.41
+11.62%
LCGJX William Blair Large Cap Growth R6
26.27
+11.60%
LCGFX William Blair Large Cap Growth I
26.27
+11.55%
CSGYX Columbia Small Cap Growth Inst3
25.53
+11.39%
CGOAX Columbia Small Cap Growth A
22.21
+11.38%
CSCRX Columbia Small Cap Growth Inst2
25.08
+11.37%
CCRIX Columbia Small Cap Growth Fund
21.31
+11.34%
CMSCX Columbia Small Cap Growth Inst
24.57
+11.33%
CMSHX Columbia Small Cap Growth S
24.57
+11.33%
CGOCX Columbia Small Cap Growth C
15.53
+11.33%
ILGGX Columbia Integrated Large Cap Gr Instl
19.47
+11.32%
ILGCX Columbia Integrated Large Cap Gr A
18.94
+11.28%
ILGJX Columbia Integrated Large Cap Gr Ins 3
19.55
+11.27%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
37.13
+11.20%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
39.63
+11.20%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
39.35
+11.19%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
38.39
+11.18%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
38.52
+11.17%
FOTEX Fidelity Advisor OTC Fund - Cla
18.72
+11.16%
FOTJX Fidelity Advisor OTC Fund - Cla
18.75
+11.14%
FOCPX Fidelity OTC
18.78
+11.12%
FOCKX Fidelity OTC K
19.28
+11.12%
FOTGX Fidelity Advisor OTC Fund - Cla
18.70
+11.11%
FOTDX Fidelity Advisor OTC Fund - Cla
18.72
+11.10%
WWNPX Kinetics Paradigm No Load
144.47
+11.09%
KNPAX Kinetics Paradigm Adv A
136.97
+11.09%
KNPYX Kinetics Paradigm Instl
146.60
+11.09%
KNPCX Kinetics Paradigm Adv C
121.48
+11.08%
FOTHX Fidelity Advisor OTC Fund - Cla
18.75
+11.08%
CMGYX Columbia Select Mid Cap Gro Fd I3
25.13
+10.85%
CLSDX Columbia Select Mid Cap Gro S
24.55
+10.84%
FSLBX Fidelity Select Brokerage & Inv Mgmt
160.31
+10.51%
NEAIX Needham Aggressive Growth Institutional
41.95
+10.51%
NEAGX Needham Aggressive Growth Retail
39.67
+10.50%
FSFGX Fidelity Advisor Focused Stock
32.91
+10.47%
FSFOX Fidelity Advisor Focused Stock
32.96
+10.46%
FTQGX Fidelity Focused Stock
32.97
+10.45%
FSFJX Fidelity Advisor Focused Stock
32.89
+10.44%
FDSVX Fidelity Growth Discovery
55.03
+10.44%
FSFMX Fidelity Advisor Focused Stock
32.81
+10.43%
FSFNX Fidelity Advisor Focused Stock
32.94
+10.43%
FGDKX Fidelity Growth Discovery K
55.17
+10.41%
CSMCX Congress Small Cap Growth Institutional
41.02
+10.33%
CSMVX Congress Small Cap Growth Retail
35.62
+10.31%
FDCPX Fidelity Select Tech Hardware
99.41
+10.27%
MGLBX Marsico Global
24.79
+10.18%
FAEGX Fidelity Advisor Equity Growth M
16.83
+10.14%
EQPGX Fidelity Advisor Equity Growth Fund
20.86
+10.14%
EPGAX Fidelity Advisor Equity Growth Fund
17.63
+10.12%
FZAFX Fidelity Advisor Equity Growth Z
21.24
+10.11%
FCLAX Fidelity Advisor Industrials A
43.14
+9.99%