Frankfurt - Delayed Quote EUR
Virgin Galactic Holdings, Inc. (0QL0.F)
4.2015
-0.0300
(-0.71%)
At close: 4:45:55 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 4.5000 | 4.5200 | 4.2015 | 4.2015 | 4.2015 | 2,388 |
| May 16, 2025 | 3.2940 | 5.6370 | 3.2640 | 4.2315 | 4.2315 | 878 |
| May 15, 2025 | 3.1320 | 3.1320 | 3.0925 | 3.0925 | 3.0925 | 1,000 |
| May 14, 2025 | 2.7650 | 2.7950 | 2.7650 | 2.7870 | 2.7870 | - |
| May 13, 2025 | 2.7980 | 2.9000 | 2.7970 | 2.8500 | 2.8500 | 7,245 |
| May 12, 2025 | 2.7530 | 2.8715 | 2.7530 | 2.8715 | 2.8715 | 6 |
| May 9, 2025 | 2.7285 | 2.7835 | 2.7235 | 2.7835 | 2.7835 | 50 |
| May 8, 2025 | 2.5020 | 2.6735 | 2.5020 | 2.6735 | 2.6735 | 1,030 |
| May 7, 2025 | 2.4755 | 2.4835 | 2.4755 | 2.4835 | 2.4835 | - |
| May 6, 2025 | 2.5640 | 2.5640 | 2.5095 | 2.5095 | 2.5095 | 20 |
| May 5, 2025 | 2.5010 | 2.5465 | 2.5010 | 2.5465 | 2.5465 | 30 |
| May 2, 2025 | 2.4830 | 2.5275 | 2.4805 | 2.5275 | 2.5275 | - |
| Apr 30, 2025 | 2.5360 | 2.5430 | 2.5360 | 2.5430 | 2.5430 | - |
| Apr 29, 2025 | 2.6755 | 2.6765 | 2.6375 | 2.6455 | 2.6455 | 48 |
| Apr 28, 2025 | 2.4955 | 2.4955 | 2.4755 | 2.4755 | 2.4755 | - |
| Apr 25, 2025 | 2.5175 | 2.5175 | 2.4880 | 2.4880 | 2.4880 | - |
| Apr 24, 2025 | 2.4625 | 2.4910 | 2.4610 | 2.4805 | 2.4805 | - |
| Apr 23, 2025 | 2.2450 | 2.2925 | 2.2420 | 2.2925 | 2.2925 | - |
| Apr 22, 2025 | 2.1285 | 2.1590 | 2.1225 | 2.1590 | 2.1590 | - |
| Apr 17, 2025 | 2.3170 | 2.3170 | 2.2120 | 2.2120 | 2.2120 | 100 |
| Apr 16, 2025 | 2.2150 | 2.2150 | 2.1950 | 2.1950 | 2.1950 | - |
| Apr 15, 2025 | 2.3030 | 2.3055 | 2.2765 | 2.2765 | 2.2765 | - |
| Apr 14, 2025 | 2.3455 | 2.3455 | 2.2535 | 2.2535 | 2.2535 | 100 |
| Apr 11, 2025 | 2.2435 | 2.3170 | 2.2155 | 2.2155 | 2.2155 | 1,087 |
| Apr 10, 2025 | 2.4025 | 2.4025 | 2.2970 | 2.3065 | 2.3065 | 266 |
| Apr 9, 2025 | 2.0600 | 2.2080 | 2.0600 | 2.0825 | 2.0825 | 5,064 |
| Apr 8, 2025 | 2.3060 | 2.4250 | 2.3060 | 2.4250 | 2.4250 | 15 |
| Apr 7, 2025 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
| Apr 4, 2025 | 2.4575 | 2.5345 | 2.3225 | 2.4540 | 2.4540 | 886 |
| Apr 3, 2025 | 2.4890 | 2.5000 | 2.4855 | 2.5000 | 2.5000 | 376 |
| Apr 2, 2025 | 2.6070 | 2.6070 | 2.5615 | 2.5615 | 2.5615 | - |
| Apr 1, 2025 | 2.7560 | 2.7980 | 2.7560 | 2.7980 | 2.7980 | 800 |
| Mar 31, 2025 | 2.7335 | 2.7380 | 2.6935 | 2.6935 | 2.6935 | - |
| Mar 28, 2025 | 2.9845 | 2.9845 | 2.7260 | 2.7260 | 2.7260 | 390 |
| Mar 27, 2025 | 3.2980 | 3.2980 | 3.1245 | 3.1310 | 3.1310 | 800 |
| Mar 26, 2025 | 3.5120 | 3.5145 | 3.4135 | 3.4135 | 3.4135 | 50 |
| Mar 25, 2025 | 3.6840 | 3.6840 | 3.6585 | 3.6595 | 3.6595 | - |
| Mar 24, 2025 | 3.8655 | 3.8655 | 3.6070 | 3.6070 | 3.6070 | 83 |
| Mar 21, 2025 | 3.8830 | 3.8830 | 3.7030 | 3.7030 | 3.7030 | - |
| Mar 20, 2025 | 4.0605 | 4.1635 | 3.8850 | 3.8850 | 3.8850 | 350 |
| Mar 19, 2025 | 3.4485 | 3.6695 | 3.4220 | 3.6695 | 3.6695 | - |
| Mar 18, 2025 | 3.1140 | 3.5135 | 3.0870 | 3.5135 | 3.5135 | 100 |
| Mar 17, 2025 | 3.0440 | 3.2690 | 2.9790 | 2.9790 | 2.9790 | 750 |
| Mar 14, 2025 | 2.9845 | 3.1165 | 2.9695 | 2.9695 | 2.9695 | 250 |
| Mar 13, 2025 | 2.9095 | 2.9675 | 2.8875 | 2.9380 | 2.9380 | - |
| Mar 12, 2025 | 2.7735 | 2.7735 | 2.6670 | 2.6670 | 2.6670 | - |
| Mar 11, 2025 | 2.7570 | 2.8645 | 2.7285 | 2.7655 | 2.7655 | 125 |
| Mar 10, 2025 | 3.0955 | 3.0975 | 2.9970 | 2.9970 | 2.9970 | 105 |
| Mar 7, 2025 | 3.0930 | 3.0930 | 3.0790 | 3.0790 | 3.0790 | 1 |
| Mar 6, 2025 | 3.1760 | 3.1760 | 3.1600 | 3.1600 | 3.1600 | 405 |
| Mar 5, 2025 | 3.2490 | 3.2490 | 3.1615 | 3.1615 | 3.1615 | - |
| Mar 4, 2025 | 3.2970 | 3.3015 | 3.2170 | 3.2170 | 3.2170 | 5 |
| Mar 3, 2025 | 3.6630 | 3.6630 | 3.5760 | 3.6555 | 3.6555 | 37 |
| Feb 28, 2025 | 3.7370 | 3.7390 | 3.6420 | 3.6420 | 3.6420 | - |
| Feb 27, 2025 | 3.7890 | 3.8520 | 3.7885 | 3.8520 | 3.8520 | - |
| Feb 26, 2025 | 3.8300 | 3.9550 | 3.7905 | 3.8915 | 3.8915 | 600 |
| Feb 25, 2025 | 3.9025 | 3.9025 | 3.7945 | 3.7945 | 3.7945 | 118 |
| Feb 24, 2025 | 4.0020 | 4.0595 | 3.9995 | 4.0595 | 4.0595 | - |
| Feb 21, 2025 | 4.1605 | 4.2145 | 4.1605 | 4.2145 | 4.2145 | - |
| Feb 20, 2025 | 4.1815 | 4.1860 | 4.1800 | 4.1860 | 4.1860 | - |
| Feb 19, 2025 | 4.3055 | 4.3085 | 4.2715 | 4.2715 | 4.2715 | - |
| Feb 18, 2025 | 4.1620 | 4.4065 | 4.1340 | 4.4065 | 4.4065 | 57 |
| Feb 17, 2025 | 4.1620 | 4.2215 | 4.1620 | 4.1620 | 4.1620 | - |
| Feb 14, 2025 | 4.0485 | 4.1955 | 4.0360 | 4.1270 | 4.1270 | 932 |
| Feb 13, 2025 | 3.8930 | 3.9485 | 3.8870 | 3.9485 | 3.9485 | 840 |
| Feb 12, 2025 | 4.0245 | 4.0245 | 3.8615 | 3.8615 | 3.8615 | 15 |
| Feb 11, 2025 | 4.1820 | 4.1820 | 4.0635 | 4.0635 | 4.0635 | - |
| Feb 10, 2025 | 4.1420 | 4.3205 | 4.1115 | 4.3205 | 4.3205 | 120 |
| Feb 7, 2025 | 4.2675 | 4.2920 | 4.2620 | 4.2920 | 4.2920 | - |
| Feb 6, 2025 | 4.3760 | 4.4000 | 4.2490 | 4.2490 | 4.2490 | 100 |
| Feb 5, 2025 | 4.4915 | 4.5920 | 4.3780 | 4.3780 | 4.3780 | 64 |
| Feb 4, 2025 | 4.4225 | 4.4225 | 4.3815 | 4.3815 | 4.3815 | 10 |
| Feb 3, 2025 | 4.5305 | 4.6210 | 4.3900 | 4.3900 | 4.3900 | 3,107 |
| Jan 31, 2025 | 4.5280 | 4.7115 | 4.5280 | 4.7115 | 4.7115 | 465 |
| Jan 30, 2025 | 4.2825 | 4.5975 | 4.2825 | 4.5975 | 4.5975 | 140 |
| Jan 29, 2025 | 4.5000 | 4.5000 | 4.3890 | 4.3890 | 4.3890 | 250 |
| Jan 28, 2025 | 4.7575 | 4.7740 | 4.7575 | 4.7635 | 4.7635 | - |
| Jan 27, 2025 | 5.0240 | 5.0240 | 4.7830 | 4.7830 | 4.7830 | 76 |
| Jan 24, 2025 | 5.0400 | 5.1020 | 5.0300 | 5.1020 | 5.1020 | - |
| Jan 23, 2025 | 5.0730 | 5.0860 | 5.0710 | 5.0860 | 5.0860 | - |
| Jan 22, 2025 | 5.2250 | 5.3000 | 5.2250 | 5.3000 | 5.3000 | 110 |
| Jan 21, 2025 | 5.0200 | 5.0870 | 5.0000 | 5.0000 | 5.0000 | 200 |
| Jan 20, 2025 | 4.9430 | 5.0670 | 4.9430 | 5.0670 | 5.0670 | 80 |
| Jan 17, 2025 | 5.1110 | 5.2480 | 5.1110 | 5.1860 | 5.1860 | 270 |
| Jan 16, 2025 | 5.1120 | 5.1520 | 5.1000 | 5.1520 | 5.1520 | - |
| Jan 15, 2025 | 5.1230 | 5.2360 | 5.1180 | 5.2360 | 5.2360 | - |
| Jan 14, 2025 | 5.2670 | 5.5450 | 5.2670 | 5.5450 | 5.5450 | 511 |
| Jan 13, 2025 | 5.5910 | 5.5910 | 5.5450 | 5.5450 | 5.5450 | - |
| Jan 10, 2025 | 5.7160 | 5.7190 | 5.5000 | 5.5000 | 5.5000 | 100 |
| Jan 9, 2025 | 5.7040 | 5.7130 | 5.7030 | 5.7030 | 5.7030 | - |
| Jan 8, 2025 | 5.9460 | 5.9540 | 5.8670 | 5.8670 | 5.8670 | - |
| Jan 7, 2025 | 6.0820 | 6.3280 | 6.0800 | 6.3280 | 6.3280 | 331 |
| Jan 6, 2025 | 6.2880 | 6.3130 | 6.2880 | 6.3130 | 6.3130 | - |
| Jan 3, 2025 | 5.9380 | 6.3460 | 5.8290 | 5.8290 | 5.8290 | 364 |
| Jan 2, 2025 | 5.7000 | 5.7570 | 5.7000 | 5.7570 | 5.7570 | 2 |
| Dec 30, 2024 | 5.9730 | 6.0480 | 5.9730 | 6.0480 | 6.0480 | 6 |
| Dec 27, 2024 | 6.1270 | 6.1780 | 6.1120 | 6.1780 | 6.1780 | 6 |
| Dec 23, 2024 | 5.8340 | 5.8340 | 5.8110 | 5.8240 | 5.8240 | 32 |
| Dec 20, 2024 | 5.6900 | 5.7990 | 5.5860 | 5.7990 | 5.7990 | 26 |
| Dec 19, 2024 | 5.8990 | 5.9400 | 5.8890 | 5.9400 | 5.9400 | - |
| Dec 18, 2024 | 6.1780 | 6.3180 | 6.1780 | 6.3180 | 6.3180 | 12 |
| Dec 17, 2024 | 6.1620 | 6.3090 | 6.0770 | 6.3090 | 6.3090 | 39 |
| Dec 16, 2024 | 6.1090 | 6.1090 | 5.9680 | 5.9680 | 5.9680 | 125 |
| Dec 13, 2024 | 6.1490 | 6.1490 | 6.0830 | 6.0830 | 6.0830 | 14 |
| Dec 12, 2024 | 6.0720 | 6.0770 | 6.0720 | 6.0740 | 6.0740 | - |
| Dec 11, 2024 | 6.0670 | 6.1880 | 6.0650 | 6.1390 | 6.1390 | - |
| Dec 10, 2024 | 6.1390 | 6.3400 | 6.1120 | 6.1120 | 6.1120 | 401 |
| Dec 9, 2024 | 6.0060 | 6.1000 | 5.9970 | 6.1000 | 6.1000 | - |
| Dec 6, 2024 | 5.9890 | 6.3810 | 5.9890 | 6.0800 | 6.0800 | 175 |
| Dec 5, 2024 | 6.2580 | 6.2610 | 6.2580 | 6.2610 | 6.2610 | 15 |
| Dec 4, 2024 | 6.3610 | 6.3790 | 6.2180 | 6.2180 | 6.2180 | 16 |
| Dec 3, 2024 | 6.6180 | 6.6220 | 6.3810 | 6.3810 | 6.3810 | 100 |
| Dec 2, 2024 | 6.8720 | 7.1880 | 6.7370 | 6.7370 | 6.7370 | 1,270 |
| Nov 29, 2024 | 6.5690 | 6.7000 | 6.5690 | 6.7000 | 6.7000 | - |
| Nov 28, 2024 | 6.5690 | 6.6800 | 6.5690 | 6.6800 | 6.6800 | 557 |
| Nov 27, 2024 | 6.6760 | 6.8960 | 6.6630 | 6.8960 | 6.8960 | 552 |
| Nov 26, 2024 | 7.1450 | 7.1450 | 6.8500 | 6.8500 | 6.8500 | 350 |
| Nov 25, 2024 | 6.7930 | 7.5200 | 6.7930 | 7.4660 | 7.4660 | 1,687 |
| Nov 22, 2024 | 6.3260 | 6.8970 | 6.3260 | 6.8970 | 6.8970 | 417 |
| Nov 21, 2024 | 6.2510 | 6.4560 | 6.2400 | 6.3110 | 6.3110 | 52 |
| Nov 20, 2024 | 6.4450 | 6.4510 | 6.3260 | 6.3260 | 6.3260 | 50 |
| Nov 19, 2024 | 6.4880 | 6.5740 | 6.3580 | 6.5740 | 6.5740 | 698 |
| Nov 18, 2024 | 6.3300 | 6.3720 | 6.3120 | 6.3720 | 6.3720 | 15 |
| Nov 15, 2024 | 6.1370 | 6.1870 | 6.1370 | 6.1870 | 6.1870 | - |
| Nov 14, 2024 | 6.8760 | 6.8760 | 6.6870 | 6.7990 | 6.7990 | 10 |
| Nov 13, 2024 | 6.5570 | 6.8240 | 6.5570 | 6.8240 | 6.8240 | - |
| Nov 12, 2024 | 6.9980 | 7.0630 | 6.8060 | 7.0630 | 7.0630 | 1,210 |
| Nov 11, 2024 | 5.7430 | 7.0980 | 5.7430 | 7.0980 | 7.0980 | 107 |
| Nov 8, 2024 | 5.9990 | 6.0010 | 5.7750 | 5.7750 | 5.7750 | 620 |
| Nov 7, 2024 | 6.3230 | 6.3230 | 5.6580 | 5.6580 | 5.6580 | 1 |
| Nov 6, 2024 | 6.3790 | 6.5520 | 6.3790 | 6.5520 | 6.5520 | 60 |
| Nov 5, 2024 | 5.8190 | 5.8270 | 5.8120 | 5.8270 | 5.8270 | - |
| Nov 4, 2024 | 5.9790 | 6.0020 | 5.9690 | 6.0020 | 6.0020 | 50 |
| Nov 1, 2024 | 5.9090 | 6.1600 | 5.8720 | 6.1600 | 6.1600 | - |
| Oct 31, 2024 | 6.1950 | 6.2010 | 5.7450 | 5.8600 | 5.8600 | 1 |
| Oct 30, 2024 | 6.7540 | 6.8090 | 6.6880 | 6.8090 | 6.8090 | - |
| Oct 29, 2024 | 7.0660 | 7.0660 | 6.8190 | 6.8190 | 6.8190 | - |
| Oct 28, 2024 | 6.4640 | 6.9070 | 6.4140 | 6.9070 | 6.9070 | 2 |
| Oct 25, 2024 | 6.6810 | 6.6810 | 6.4500 | 6.5640 | 6.5640 | 55 |
| Oct 24, 2024 | 6.5360 | 6.5480 | 6.4970 | 6.4970 | 6.4970 | - |
| Oct 23, 2024 | 6.7870 | 6.7870 | 6.6680 | 6.6680 | 6.6680 | - |
| Oct 22, 2024 | 6.6270 | 6.6280 | 6.5520 | 6.5520 | 6.5520 | - |
| Oct 21, 2024 | 7.2430 | 7.2430 | 7.0250 | 7.0250 | 7.0250 | 19 |
| Oct 18, 2024 | 6.3620 | 6.9170 | 6.3620 | 6.9170 | 6.9170 | 77 |
| Oct 17, 2024 | 6.4880 | 6.5460 | 6.4180 | 6.5460 | 6.5460 | - |
| Oct 16, 2024 | 6.0820 | 6.2260 | 6.0790 | 6.2260 | 6.2260 | - |
| Oct 15, 2024 | 5.8940 | 5.8980 | 5.8920 | 5.8980 | 5.8980 | - |
| Oct 14, 2024 | 5.6900 | 6.0760 | 5.6900 | 6.0760 | 6.0760 | 98 |
| Oct 11, 2024 | 5.4790 | 5.7170 | 5.4760 | 5.7170 | 5.7170 | 25 |
| Oct 10, 2024 | 5.4860 | 5.5360 | 5.4790 | 5.5360 | 5.5360 | 548 |
| Oct 9, 2024 | 5.4880 | 5.6570 | 5.4870 | 5.6320 | 5.6320 | 10 |
| Oct 8, 2024 | 5.4720 | 5.4820 | 5.4710 | 5.4820 | 5.4820 | - |
| Oct 7, 2024 | 5.4900 | 5.4900 | 5.4660 | 5.4660 | 5.4660 | - |
| Oct 4, 2024 | 5.1910 | 5.2540 | 5.1910 | 5.2540 | 5.2540 | - |
| Oct 3, 2024 | 5.3230 | 5.3540 | 5.3060 | 5.3540 | 5.3540 | 100 |
| Oct 2, 2024 | 5.4770 | 5.4770 | 5.2390 | 5.2390 | 5.2390 | 20 |
| Oct 1, 2024 | 5.3520 | 5.4240 | 5.3520 | 5.4240 | 5.4240 | 25 |
| Sep 30, 2024 | 5.4390 | 5.4920 | 5.4390 | 5.4910 | 5.4910 | 16 |
| Sep 27, 2024 | 5.2880 | 5.6520 | 5.2880 | 5.6520 | 5.6520 | 49 |
| Sep 26, 2024 | 5.1820 | 5.3170 | 5.1810 | 5.3170 | 5.3170 | - |
| Sep 25, 2024 | 5.3200 | 5.3890 | 5.1930 | 5.1930 | 5.1930 | 10 |
| Sep 24, 2024 | 5.3640 | 5.4640 | 5.3590 | 5.4640 | 5.4640 | - |
| Sep 23, 2024 | 5.4900 | 5.7740 | 5.4900 | 5.5060 | 5.5060 | 23 |
| Sep 20, 2024 | 5.7590 | 5.7590 | 5.7220 | 5.7220 | 5.7220 | - |
| Sep 19, 2024 | 5.9100 | 6.0480 | 5.9020 | 5.9470 | 5.9470 | 50 |
| Sep 18, 2024 | 6.1330 | 6.1500 | 5.9850 | 6.1500 | 6.1500 | 300 |
| Sep 17, 2024 | 6.2800 | 6.2860 | 5.9600 | 5.9600 | 5.9600 | 10 |
| Sep 16, 2024 | 6.1580 | 6.2430 | 6.1480 | 6.2430 | 6.2430 | 55 |
| Sep 13, 2024 | 5.5440 | 6.5030 | 5.5440 | 6.5030 | 6.5030 | 302 |
| Sep 12, 2024 | 5.5470 | 5.7890 | 5.5470 | 5.7290 | 5.7290 | 319 |
| Sep 11, 2024 | 5.2300 | 5.4900 | 5.2300 | 5.4900 | 5.4900 | 5,800 |
| Sep 10, 2024 | 5.2990 | 5.3100 | 5.2990 | 5.3030 | 5.3030 | - |
| Sep 9, 2024 | 5.6000 | 5.6000 | 5.3220 | 5.3220 | 5.3220 | 450 |
| Sep 6, 2024 | 5.3080 | 5.4900 | 5.2930 | 5.4900 | 5.4900 | - |
| Sep 5, 2024 | 5.5450 | 5.6300 | 5.5450 | 5.6250 | 5.6250 | 5 |
| Sep 4, 2024 | 5.4460 | 5.7190 | 5.4430 | 5.7190 | 5.7190 | 165 |
| Sep 3, 2024 | 5.8910 | 5.9070 | 5.3790 | 5.3790 | 5.3790 | 25 |
| Sep 2, 2024 | 5.8830 | 5.8830 | 5.8710 | 5.8710 | 5.8710 | 6 |
| Aug 30, 2024 | 5.8110 | 6.0000 | 5.8110 | 6.0000 | 6.0000 | 500 |
| Aug 29, 2024 | 5.7000 | 5.9450 | 5.7000 | 5.9450 | 5.9450 | 82 |
| Aug 28, 2024 | 5.9870 | 6.0620 | 5.9830 | 6.0620 | 6.0620 | - |
| Aug 27, 2024 | 6.6000 | 6.6000 | 6.4000 | 6.4000 | 6.4000 | 253 |
| Aug 26, 2024 | 6.2250 | 6.5210 | 6.2250 | 6.5210 | 6.5210 | 100 |
| Aug 23, 2024 | 6.0160 | 6.3400 | 6.0160 | 6.3400 | 6.3400 | 155 |
| Aug 22, 2024 | 6.1660 | 6.2300 | 6.1650 | 6.2300 | 6.2300 | - |
| Aug 21, 2024 | 5.7850 | 6.3000 | 5.7800 | 6.3000 | 6.3000 | 400 |
| Aug 20, 2024 | 6.0320 | 6.1190 | 6.0270 | 6.1190 | 6.1190 | - |
| Aug 19, 2024 | 5.8180 | 5.9310 | 5.7710 | 5.9310 | 5.9310 | - |
| Aug 16, 2024 | 6.1720 | 6.1740 | 6.0760 | 6.0760 | 6.0760 | 400 |
| Aug 15, 2024 | 5.5770 | 5.9080 | 5.5770 | 5.9080 | 5.9080 | 81 |
| Aug 14, 2024 | 5.5490 | 5.6040 | 5.5470 | 5.6040 | 5.6040 | - |
| Aug 13, 2024 | 5.2670 | 5.3470 | 5.2670 | 5.3470 | 5.3470 | - |
| Aug 12, 2024 | 5.5610 | 5.6180 | 5.5610 | 5.6180 | 5.6180 | - |
| Aug 9, 2024 | 5.4410 | 5.4450 | 5.4390 | 5.4390 | 5.4390 | - |
| Aug 8, 2024 | 4.7645 | 5.1610 | 4.7645 | 5.1610 | 5.1610 | - |
| Aug 7, 2024 | 5.1130 | 5.2120 | 5.1090 | 5.2120 | 5.2120 | - |
| Aug 6, 2024 | 5.3730 | 5.3860 | 5.3730 | 5.3860 | 5.3860 | 1 |
| Aug 5, 2024 | 5.3000 | 5.3000 | 4.8605 | 5.2000 | 5.2000 | 421 |
| Aug 2, 2024 | 5.8660 | 6.0080 | 5.7500 | 6.0080 | 6.0080 | 200 |
| Aug 1, 2024 | 6.5040 | 6.5680 | 6.0890 | 6.0890 | 6.0890 | 125 |
| Jul 31, 2024 | 6.7160 | 6.7160 | 6.4770 | 6.4820 | 6.4820 | 105 |
| Jul 30, 2024 | 6.4830 | 6.7000 | 6.3030 | 6.3030 | 6.3030 | 2,938 |
| Jul 29, 2024 | 7.2000 | 7.2000 | 6.7740 | 6.7740 | 6.7740 | 1,000 |
| Jul 26, 2024 | 6.1260 | 6.2420 | 6.1260 | 6.2420 | 6.2420 | - |
| Jul 25, 2024 | 5.9000 | 5.9020 | 5.8080 | 5.8080 | 5.8080 | 5 |
| Jul 24, 2024 | 6.2600 | 6.2680 | 6.2190 | 6.2190 | 6.2190 | - |
| Jul 23, 2024 | 6.4000 | 6.4050 | 6.3070 | 6.3070 | 6.3070 | 2 |
| Jul 22, 2024 | 5.8720 | 6.0590 | 5.8710 | 5.9410 | 5.9410 | 252 |
| Jul 19, 2024 | 5.9630 | 5.9640 | 5.9410 | 5.9410 | 5.9410 | - |
| Jul 18, 2024 | 6.4710 | 6.8730 | 6.4710 | 6.5300 | 6.5300 | 30 |
| Jul 17, 2024 | 7.2990 | 7.3110 | 7.1510 | 7.1510 | 7.1510 | 10 |
| Jul 16, 2024 | 6.8610 | 6.9610 | 6.8540 | 6.9610 | 6.9610 | 5 |
| Jul 15, 2024 | 7.4230 | 7.8000 | 7.2930 | 7.3010 | 7.3010 | 1,150 |
| Jul 12, 2024 | 7.0310 | 7.0430 | 7.0230 | 7.0430 | 7.0430 | - |
| Jul 11, 2024 | 6.4470 | 6.6610 | 6.4440 | 6.5410 | 6.5410 | 4 |
| Jul 10, 2024 | 6.4360 | 6.6150 | 6.4360 | 6.6150 | 6.6150 | 10 |
| Jul 9, 2024 | 7.1470 | 7.2100 | 7.1460 | 7.2100 | 7.2100 | - |
| Jul 8, 2024 | 8.0000 | 8.0000 | 7.5240 | 7.6940 | 7.6940 | 2,052 |
| Jul 5, 2024 | 7.1960 | 7.2250 | 7.1900 | 7.2250 | 7.2250 | - |
| Jul 4, 2024 | 7.2160 | 7.2440 | 7.2140 | 7.2440 | 7.2440 | - |
| Jul 3, 2024 | 7.7560 | 7.7560 | 7.4000 | 7.4000 | 7.4000 | 424 |
| Jul 2, 2024 | 7.3140 | 7.3200 | 7.2030 | 7.2030 | 7.2030 | 197 |
| Jul 1, 2024 | 8.0000 | 8.0000 | 7.6650 | 7.6650 | 7.6650 | 258 |
| Jun 28, 2024 | 8.0930 | 8.0940 | 7.8710 | 7.8710 | 7.8710 | 3 |
| Jun 27, 2024 | 8.2170 | 8.3340 | 8.1170 | 8.1990 | 8.1990 | 80 |
| Jun 26, 2024 | 7.8610 | 8.1460 | 7.8610 | 8.1000 | 8.1000 | 212 |
| Jun 25, 2024 | 7.9460 | 8.5540 | 7.9460 | 8.5540 | 8.5540 | 1,152 |
| Jun 24, 2024 | 8.5850 | 8.6830 | 8.5730 | 8.5730 | 8.5730 | 2 |
| Jun 21, 2024 | 7.9780 | 8.2400 | 7.9780 | 8.2400 | 8.2400 | 538 |
| Jun 20, 2024 | 9.1090 | 9.1400 | 9.1090 | 9.1400 | 9.1400 | - |
| Jun 19, 2024 | 9.1110 | 9.3040 | 9.1000 | 9.1000 | 9.1000 | 105 |
| Jun 18, 2024 | 10.5240 | 10.6000 | 9.1830 | 9.1830 | 9.1830 | 915 |
| Jun 17, 2024 | 1:20 Stock Splits | |||||
| Jun 17, 2024 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | - |
| Jun 14, 2024 | 13.4660 | 13.7480 | 12.7100 | 12.7100 | 12.7100 | 270 |
| Jun 13, 2024 | 16.9980 | 16.9980 | 13.5040 | 13.8060 | 13.8060 | 501 |
| Jun 12, 2024 | 15.7380 | 16.7120 | 15.7380 | 16.4800 | 16.4800 | 38 |
| Jun 11, 2024 | 14.6540 | 16.4000 | 14.6540 | 16.4000 | 16.4000 | 60 |
| Jun 10, 2024 | 16.6000 | 16.6000 | 15.4680 | 16.0000 | 16.0000 | 101 |
| Jun 7, 2024 | 15.3280 | 15.8400 | 15.3280 | 15.8400 | 15.8400 | 18 |
| Jun 6, 2024 | 15.3660 | 15.8360 | 15.3660 | 15.8360 | 15.8360 | 65 |
| Jun 5, 2024 | 15.6720 | 15.8060 | 15.6720 | 15.8060 | 15.8060 | - |
| Jun 4, 2024 | 17.0000 | 17.0000 | 15.9900 | 16.6460 | 16.6460 | 240 |
| Jun 3, 2024 | 15.8000 | 16.7140 | 15.8000 | 16.2000 | 16.2000 | 67 |
| May 31, 2024 | 15.9120 | 16.1520 | 15.9120 | 16.1520 | 16.1520 | - |
| May 30, 2024 | 18.3980 | 18.3980 | 16.2120 | 16.7700 | 16.7700 | 200 |
| May 29, 2024 | 19.8640 | 20.0000 | 17.8480 | 17.8480 | 17.8480 | 317 |
| May 28, 2024 | 16.4360 | 17.1640 | 16.2320 | 17.1640 | 17.1640 | 162 |
| May 27, 2024 | 15.8420 | 16.4680 | 15.8420 | 16.4680 | 16.4680 | 17 |
| May 24, 2024 | 16.4180 | 16.4720 | 16.4180 | 16.4720 | 16.4720 | - |
| May 23, 2024 | 16.5220 | 17.0540 | 16.5140 | 16.8380 | 16.8380 | 642 |
| May 22, 2024 | 17.3000 | 17.4480 | 17.2980 | 17.4480 | 17.4480 | - |
| May 21, 2024 | 18.0000 | 18.0600 | 18.0000 | 18.0600 | 18.0600 | 3 |
| May 20, 2024 | 18.4960 | 18.4960 | 18.0000 | 18.0000 | 18.0000 | 75 |
Related Tickers
NTH.F Northrop Grumman Corporation
421.00
+0.36%
NOC Northrop Grumman Corporation
470.97
-0.46%
RHM.DE Rheinmetall AG
1,752.50
+1.71%
RKLB Rocket Lab USA, Inc.
25.80
+0.90%
LUNR Intuitive Machines, Inc.
12.12
-1.94%
ACHR Archer Aviation Inc.
11.39
-14.37%
GE GE Aerospace
235.29
+1.51%
BA The Boeing Company
205.25
-0.28%