YHD - Delayed Quote • USD
HCL Infosystems Limited (500179.BO)
As of June 28 at 6:07 PM EDT. Market Open.
Currency in 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 |
---|---|---|---|---|---|---|
Jul 23, 2024 | 16.64 | 16.99 | 16.51 | 16.69 | 16.69 | 167,591 |
Jul 22, 2024 | 16.87 | 17.09 | 16.60 | 16.64 | 16.64 | 91,797 |
Jul 19, 2024 | 17.22 | 17.22 | 16.70 | 16.82 | 16.82 | 51,843 |
Jul 18, 2024 | 16.80 | 17.14 | 16.80 | 16.88 | 16.88 | 95,121 |
Jul 16, 2024 | 17.35 | 17.60 | 17.08 | 17.27 | 17.27 | 54,647 |
Jul 15, 2024 | 17.60 | 17.60 | 16.80 | 17.15 | 17.15 | 187,977 |
Jul 12, 2024 | 16.58 | 17.27 | 16.58 | 17.25 | 17.25 | 102,496 |
Jul 11, 2024 | 16.84 | 16.84 | 16.40 | 16.45 | 16.45 | 36,545 |
Jul 10, 2024 | 16.65 | 16.88 | 16.40 | 16.53 | 16.53 | 58,069 |
Jul 9, 2024 | 16.72 | 16.76 | 16.40 | 16.65 | 16.65 | 102,858 |
Jul 8, 2024 | 17.22 | 17.22 | 16.40 | 16.76 | 16.76 | 158,926 |
Jul 5, 2024 | 16.94 | 17.00 | 16.70 | 16.95 | 16.95 | 87,048 |
Jul 3, 2024 | 17.10 | 17.10 | 16.78 | 16.96 | 16.96 | 17,814 |
Jul 2, 2024 | 17.10 | 17.10 | 16.75 | 16.88 | 16.88 | 70,912 |
Jul 1, 2024 | 16.76 | 17.19 | 16.76 | 16.91 | 16.91 | 65,752 |
Jun 28, 2024 | 17.24 | 17.24 | 16.89 | 16.95 | 16.95 | 40,162 |
Jun 27, 2024 | 17.05 | 17.35 | 16.86 | 16.92 | 16.92 | 30,052 |
Jun 26, 2024 | 17.39 | 17.40 | 17.05 | 17.06 | 17.06 | 51,799 |
Jun 25, 2024 | 17.12 | 17.35 | 17.12 | 17.17 | 17.17 | 43,146 |
Jun 24, 2024 | 17.40 | 17.40 | 17.11 | 17.16 | 17.16 | 51,062 |
Jun 21, 2024 | 17.26 | 17.70 | 17.26 | 17.32 | 17.32 | 39,777 |
Jun 20, 2024 | 17.63 | 17.65 | 17.10 | 17.30 | 17.30 | 82,282 |
Jun 18, 2024 | 17.80 | 18.10 | 17.25 | 17.68 | 17.68 | 81,537 |
Jun 14, 2024 | 18.21 | 18.21 | 17.10 | 17.71 | 17.71 | 79,062 |
Jun 13, 2024 | 17.40 | 17.55 | 17.19 | 17.46 | 17.46 | 136,980 |
Jun 12, 2024 | 17.28 | 17.40 | 17.10 | 17.36 | 17.36 | 113,186 |
Jun 11, 2024 | 17.30 | 17.35 | 16.45 | 17.26 | 17.26 | 66,852 |
Jun 10, 2024 | 17.30 | 17.45 | 17.00 | 17.23 | 17.23 | 155,103 |
Jun 7, 2024 | 17.10 | 17.44 | 17.10 | 17.15 | 17.15 | 42,583 |
Jun 6, 2024 | 17.26 | 17.26 | 16.80 | 17.09 | 17.09 | 73,239 |
Jun 5, 2024 | 16.15 | 16.94 | 15.60 | 16.92 | 16.92 | 83,443 |
Jun 4, 2024 | 17.19 | 17.19 | 16.13 | 16.14 | 16.14 | 211,527 |
Jun 3, 2024 | 17.83 | 17.83 | 16.93 | 16.97 | 16.97 | 136,004 |
May 31, 2024 | 17.01 | 17.20 | 16.90 | 16.99 | 16.99 | 12,604 |
May 30, 2024 | 17.22 | 17.25 | 16.96 | 17.01 | 17.01 | 141,893 |
May 29, 2024 | 17.63 | 17.99 | 17.20 | 17.26 | 17.26 | 147,360 |
May 28, 2024 | 17.95 | 18.09 | 17.62 | 17.80 | 17.80 | 35,972 |
May 24, 2024 | 17.90 | 18.39 | 17.80 | 17.92 | 17.92 | 41,332 |
May 23, 2024 | 17.82 | 18.25 | 17.40 | 17.59 | 17.59 | 54,031 |
May 22, 2024 | 17.99 | 18.75 | 17.90 | 17.96 | 17.96 | 114,623 |
May 21, 2024 | 18.72 | 18.72 | 17.80 | 17.93 | 17.93 | 105,401 |
May 17, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 137,564 |
May 16, 2024 | 17.22 | 17.39 | 16.80 | 17.07 | 17.07 | 34,800 |
May 15, 2024 | 17.30 | 17.80 | 17.00 | 17.12 | 17.12 | 64,701 |
May 14, 2024 | 17.59 | 17.65 | 17.15 | 17.36 | 17.36 | 19,334 |
May 13, 2024 | 17.40 | 17.50 | 17.05 | 17.29 | 17.29 | 59,049 |
May 10, 2024 | 17.44 | 17.80 | 17.30 | 17.40 | 17.40 | 10,212 |
May 9, 2024 | 18.19 | 18.19 | 17.40 | 17.44 | 17.44 | 44,166 |
May 8, 2024 | 18.25 | 18.25 | 17.75 | 17.83 | 17.83 | 42,721 |
May 7, 2024 | 18.39 | 18.50 | 17.70 | 18.00 | 18.00 | 33,155 |
May 6, 2024 | 18.78 | 18.78 | 18.00 | 18.05 | 18.05 | 30,564 |
May 3, 2024 | 19.00 | 19.15 | 18.62 | 18.78 | 18.78 | 47,311 |
May 2, 2024 | 18.53 | 19.10 | 18.53 | 18.85 | 18.85 | 66,137 |
Apr 30, 2024 | 18.60 | 19.10 | 18.58 | 18.90 | 18.90 | 173,112 |
Apr 29, 2024 | 18.95 | 19.19 | 18.60 | 18.75 | 18.75 | 17,404 |
Apr 26, 2024 | 19.10 | 19.10 | 18.76 | 18.91 | 18.91 | 19,440 |
Apr 25, 2024 | 19.48 | 19.48 | 18.82 | 18.90 | 18.90 | 48,145 |
Apr 24, 2024 | 19.30 | 19.50 | 19.00 | 19.09 | 19.09 | 17,537 |
Apr 23, 2024 | 19.01 | 19.39 | 19.00 | 19.12 | 19.12 | 33,869 |
Apr 22, 2024 | 19.63 | 19.70 | 19.02 | 19.16 | 19.16 | 21,232 |
Apr 19, 2024 | 18.68 | 19.41 | 18.68 | 19.18 | 19.18 | 30,486 |
Apr 18, 2024 | 19.60 | 19.75 | 19.07 | 19.19 | 19.19 | 41,170 |
Apr 16, 2024 | 18.55 | 19.53 | 18.35 | 19.53 | 19.53 | 52,667 |
Apr 15, 2024 | 18.90 | 18.90 | 18.29 | 18.60 | 18.60 | 165,342 |
Apr 12, 2024 | 19.13 | 19.60 | 18.56 | 19.25 | 19.25 | 68,917 |
Apr 10, 2024 | 19.54 | 19.70 | 19.05 | 19.10 | 19.10 | 111,278 |
Apr 9, 2024 | 20.03 | 20.03 | 18.90 | 19.65 | 19.65 | 83,595 |
Apr 8, 2024 | 20.00 | 20.28 | 19.57 | 19.72 | 19.72 | 165,791 |
Apr 5, 2024 | 20.33 | 20.33 | 19.53 | 19.77 | 19.77 | 136,509 |
Apr 4, 2024 | 20.45 | 20.45 | 19.65 | 20.00 | 20.00 | 476,961 |
Apr 3, 2024 | 18.60 | 19.53 | 18.25 | 19.48 | 19.48 | 270,226 |
Apr 2, 2024 | 18.45 | 18.61 | 18.00 | 18.61 | 18.61 | 110,455 |
Apr 1, 2024 | 17.24 | 17.73 | 17.24 | 17.73 | 17.73 | 35,023 |
Mar 28, 2024 | 17.88 | 18.19 | 16.70 | 16.89 | 16.89 | 236,758 |
Mar 27, 2024 | 18.68 | 18.99 | 17.30 | 17.53 | 17.53 | 178,333 |
Mar 26, 2024 | 17.91 | 18.95 | 17.40 | 18.09 | 18.09 | 350,737 |
Mar 22, 2024 | 17.75 | 18.20 | 17.75 | 18.20 | 18.20 | 297,360 |
Mar 21, 2024 | 16.24 | 17.34 | 16.24 | 17.34 | 17.34 | 319,656 |
Mar 20, 2024 | 16.20 | 16.89 | 16.00 | 16.52 | 16.52 | 228,769 |
Mar 19, 2024 | 16.75 | 16.75 | 15.75 | 16.10 | 16.10 | 997,226 |
Mar 18, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 6,294 |
Mar 14, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 8,215 |
Mar 13, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 46,947 |
Mar 12, 2024 | 13.75 | 14.70 | 13.63 | 13.63 | 13.63 | 49,105 |
Mar 11, 2024 | 14.70 | 15.00 | 14.34 | 14.34 | 14.34 | 39,718 |
Mar 7, 2024 | 14.60 | 15.50 | 14.44 | 15.09 | 15.09 | 66,436 |
Mar 6, 2024 | 15.00 | 15.41 | 14.85 | 15.20 | 15.20 | 107,287 |
Mar 5, 2024 | 15.76 | 16.55 | 15.40 | 15.63 | 15.63 | 59,539 |
Mar 4, 2024 | 16.10 | 16.54 | 15.90 | 16.08 | 16.08 | 50,809 |
Mar 1, 2024 | 16.00 | 16.76 | 16.00 | 16.63 | 16.63 | 37,436 |
Feb 29, 2024 | 15.78 | 16.50 | 15.60 | 16.00 | 16.00 | 26,623 |
Feb 28, 2024 | 16.75 | 16.85 | 16.08 | 16.12 | 16.12 | 37,147 |
Feb 27, 2024 | 17.61 | 17.61 | 16.80 | 16.92 | 16.92 | 94,043 |
Feb 26, 2024 | 17.22 | 18.19 | 17.15 | 17.61 | 17.61 | 17,015 |
Feb 23, 2024 | 18.00 | 18.35 | 17.00 | 17.54 | 17.54 | 44,506 |
Feb 22, 2024 | 18.11 | 18.80 | 17.56 | 17.75 | 17.75 | 46,534 |
Feb 21, 2024 | 18.57 | 19.49 | 18.22 | 18.48 | 18.48 | 23,890 |
Feb 20, 2024 | 18.78 | 19.55 | 18.78 | 18.95 | 18.95 | 17,892 |
Feb 16, 2024 | 18.00 | 19.41 | 18.00 | 19.32 | 19.32 | 85,615 |
Feb 15, 2024 | 18.21 | 18.85 | 17.87 | 18.49 | 18.49 | 68,341 |
Feb 14, 2024 | 17.11 | 18.90 | 17.11 | 18.81 | 18.81 | 67,560 |
Feb 13, 2024 | 18.10 | 18.60 | 17.77 | 18.00 | 18.00 | 141,164 |
Feb 12, 2024 | 19.20 | 19.67 | 18.70 | 18.70 | 18.70 | 114,538 |
Feb 9, 2024 | 20.00 | 20.90 | 19.67 | 19.68 | 19.68 | 105,647 |
Feb 8, 2024 | 21.00 | 22.22 | 20.15 | 20.70 | 20.70 | 118,942 |
Feb 7, 2024 | 19.80 | 21.81 | 19.80 | 21.21 | 21.21 | 101,119 |
Feb 6, 2024 | 21.00 | 21.73 | 20.79 | 20.79 | 20.79 | 208,376 |
Feb 5, 2024 | 22.00 | 23.00 | 21.88 | 21.88 | 21.88 | 112,752 |
Feb 2, 2024 | 23.03 | 23.60 | 23.03 | 23.03 | 23.03 | 114,443 |
Feb 1, 2024 | 24.31 | 24.60 | 24.24 | 24.24 | 24.24 | 111,908 |
Jan 31, 2024 | 26.69 | 26.69 | 25.26 | 25.51 | 25.51 | 586,161 |
Jan 30, 2024 | 25.30 | 25.58 | 23.60 | 25.58 | 25.58 | 1,132,977 |
Jan 29, 2024 | 23.43 | 24.40 | 23.28 | 24.37 | 24.37 | 940,092 |
Jan 26, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Jan 25, 2024 | 22.84 | 23.56 | 22.66 | 23.25 | 23.25 | 753,670 |
Jan 24, 2024 | 23.03 | 23.03 | 22.16 | 22.44 | 22.44 | 255,365 |
Jan 23, 2024 | 24.49 | 24.49 | 22.66 | 22.66 | 22.66 | 365,874 |
Jan 22, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Jan 19, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 680,818 |
Jan 18, 2024 | 22.35 | 22.41 | 22.06 | 22.41 | 22.41 | 957,634 |
Jan 17, 2024 | 21.71 | 21.90 | 21.29 | 21.35 | 21.35 | 269,039 |
Jan 16, 2024 | 22.75 | 22.75 | 21.60 | 21.89 | 21.89 | 610,017 |
Jan 12, 2024 | 22.37 | 22.86 | 22.07 | 22.37 | 22.37 | 571,622 |
Jan 11, 2024 | 22.83 | 22.93 | 21.65 | 22.07 | 22.07 | 201,764 |
Jan 10, 2024 | 22.73 | 23.66 | 21.89 | 22.24 | 22.24 | 469,521 |
Jan 9, 2024 | 23.75 | 23.79 | 22.60 | 22.76 | 22.76 | 433,065 |
Jan 8, 2024 | 23.72 | 23.95 | 22.79 | 23.03 | 23.03 | 440,794 |
Jan 5, 2024 | 24.61 | 24.72 | 22.77 | 23.34 | 23.34 | 1,287,538 |
Jan 4, 2024 | 22.18 | 24.12 | 22.05 | 24.12 | 24.12 | 1,478,349 |
Jan 3, 2024 | 20.94 | 22.54 | 20.35 | 21.93 | 21.93 | 1,214,424 |
Jan 2, 2024 | 21.34 | 21.34 | 20.00 | 20.79 | 20.79 | 244,246 |
Dec 29, 2023 | 21.24 | 21.30 | 20.15 | 20.30 | 20.30 | 422,620 |
Dec 28, 2023 | 21.30 | 21.55 | 20.56 | 21.00 | 21.00 | 446,189 |
Dec 27, 2023 | 22.34 | 22.34 | 20.76 | 21.29 | 21.29 | 427,356 |
Dec 26, 2023 | 22.31 | 22.95 | 21.35 | 22.01 | 22.01 | 952,034 |
Dec 22, 2023 | 20.11 | 21.98 | 19.90 | 21.86 | 21.86 | 903,615 |
Dec 21, 2023 | 18.90 | 20.28 | 18.76 | 19.99 | 19.99 | 793,901 |
Dec 20, 2023 | 19.50 | 21.15 | 18.43 | 18.91 | 18.91 | 1,766,653 |
Dec 19, 2023 | 20.16 | 20.70 | 19.40 | 19.55 | 19.55 | 749,212 |
Dec 18, 2023 | 19.61 | 20.56 | 18.93 | 20.05 | 20.05 | 1,449,359 |
Dec 15, 2023 | 18.54 | 19.70 | 18.25 | 19.25 | 19.25 | 629,708 |
Dec 14, 2023 | 18.69 | 18.80 | 18.20 | 18.24 | 18.24 | 152,356 |
Dec 13, 2023 | 18.49 | 18.60 | 18.30 | 18.34 | 18.34 | 649,508 |
Dec 12, 2023 | 18.47 | 18.47 | 17.65 | 18.20 | 18.20 | 238,406 |
Dec 11, 2023 | 18.44 | 18.74 | 18.11 | 18.18 | 18.18 | 244,470 |
Dec 8, 2023 | 18.79 | 18.90 | 17.68 | 18.15 | 18.15 | 627,234 |
Dec 7, 2023 | 17.49 | 18.80 | 17.07 | 18.56 | 18.56 | 1,467,359 |
Dec 6, 2023 | 17.28 | 17.49 | 17.00 | 17.32 | 17.32 | 487,379 |
Dec 5, 2023 | 17.40 | 17.45 | 17.21 | 17.26 | 17.26 | 236,525 |
Dec 4, 2023 | 17.71 | 17.90 | 17.09 | 17.35 | 17.35 | 121,587 |
Dec 1, 2023 | 17.01 | 17.29 | 17.00 | 17.09 | 17.09 | 88,552 |
Nov 30, 2023 | 17.57 | 17.83 | 16.95 | 17.04 | 17.04 | 411,765 |
Nov 29, 2023 | 17.09 | 17.19 | 16.86 | 16.99 | 16.99 | 207,772 |
Nov 28, 2023 | 16.96 | 17.24 | 16.90 | 16.94 | 16.94 | 100,032 |
Nov 27, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Nov 24, 2023 | 17.48 | 17.59 | 16.90 | 16.95 | 16.95 | 235,341 |
Nov 22, 2023 | 16.77 | 17.81 | 16.77 | 17.70 | 17.70 | 754,779 |
Nov 21, 2023 | 17.90 | 17.90 | 16.93 | 16.97 | 16.97 | 197,461 |
Nov 20, 2023 | 18.17 | 18.25 | 17.25 | 17.59 | 17.59 | 313,053 |
Nov 17, 2023 | 17.15 | 17.81 | 16.86 | 17.81 | 17.81 | 966,420 |
Nov 16, 2023 | 16.30 | 16.97 | 16.15 | 16.97 | 16.97 | 469,446 |
Nov 15, 2023 | 16.13 | 16.34 | 16.01 | 16.17 | 16.17 | 102,044 |
Nov 14, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
Nov 13, 2023 | 16.14 | 16.30 | 16.00 | 16.04 | 16.04 | 85,930 |
Nov 10, 2023 | 16.15 | 16.18 | 15.60 | 15.95 | 15.95 | 109,161 |
Nov 9, 2023 | 16.09 | 16.34 | 15.90 | 16.06 | 16.06 | 85,414 |
Nov 8, 2023 | 16.00 | 16.40 | 16.00 | 16.11 | 16.11 | 18,126 |
Nov 7, 2023 | 16.50 | 16.95 | 15.90 | 16.01 | 16.01 | 108,762 |
Nov 6, 2023 | 16.10 | 16.30 | 16.00 | 16.20 | 16.20 | 58,646 |
Nov 3, 2023 | 16.70 | 16.70 | 15.90 | 16.05 | 16.05 | 70,462 |
Nov 2, 2023 | 15.40 | 16.11 | 15.40 | 16.11 | 16.11 | 294,752 |
Nov 1, 2023 | 15.50 | 15.53 | 15.13 | 15.35 | 15.35 | 43,676 |
Oct 31, 2023 | 15.62 | 15.74 | 15.35 | 15.50 | 15.50 | 43,854 |
Oct 30, 2023 | 15.40 | 15.64 | 15.20 | 15.51 | 15.51 | 61,074 |
Oct 27, 2023 | 15.19 | 15.20 | 14.80 | 15.20 | 15.20 | 139,720 |
Oct 26, 2023 | 14.80 | 15.05 | 14.20 | 15.00 | 15.00 | 95,275 |
Oct 25, 2023 | 15.08 | 15.50 | 14.50 | 14.94 | 14.94 | 92,266 |
Oct 24, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Oct 23, 2023 | 15.99 | 15.99 | 15.08 | 15.08 | 15.08 | 91,955 |
Oct 20, 2023 | 16.00 | 16.00 | 15.80 | 15.87 | 15.87 | 55,629 |
Oct 19, 2023 | 16.10 | 16.10 | 15.80 | 15.99 | 15.99 | 29,245 |
Oct 18, 2023 | 16.05 | 16.25 | 15.91 | 15.99 | 15.99 | 35,390 |
Oct 17, 2023 | 16.25 | 16.25 | 16.00 | 16.09 | 16.09 | 44,773 |
Oct 16, 2023 | 16.35 | 16.35 | 16.02 | 16.10 | 16.10 | 54,719 |
Oct 13, 2023 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | 51,664 |
Oct 12, 2023 | 16.24 | 16.40 | 16.23 | 16.24 | 16.24 | 61,129 |
Oct 11, 2023 | 15.76 | 16.40 | 15.76 | 16.23 | 16.23 | 22,219 |
Oct 10, 2023 | 15.67 | 16.34 | 15.50 | 16.00 | 16.00 | 45,558 |
Oct 9, 2023 | 16.21 | 16.21 | 15.55 | 15.69 | 15.69 | 97,822 |
Oct 6, 2023 | 16.12 | 16.49 | 16.10 | 16.22 | 16.22 | 33,977 |
Oct 5, 2023 | 16.06 | 16.60 | 16.00 | 16.30 | 16.30 | 96,407 |
Oct 4, 2023 | 16.74 | 16.74 | 16.00 | 16.28 | 16.28 | 24,882 |
Oct 3, 2023 | 16.75 | 16.75 | 16.25 | 16.40 | 16.40 | 30,545 |
Oct 2, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Sep 29, 2023 | 16.75 | 16.89 | 15.93 | 16.68 | 16.68 | 154,086 |
Sep 28, 2023 | 16.90 | 17.00 | 16.71 | 16.76 | 16.76 | 62,411 |
Sep 27, 2023 | 16.87 | 16.99 | 16.40 | 16.80 | 16.80 | 69,581 |
Sep 26, 2023 | 16.90 | 17.15 | 16.77 | 16.87 | 16.87 | 79,712 |
Sep 25, 2023 | 17.20 | 17.35 | 17.05 | 17.05 | 17.05 | 43,858 |
Sep 22, 2023 | 17.10 | 17.49 | 17.05 | 17.12 | 17.12 | 20,777 |
Sep 21, 2023 | 17.05 | 18.00 | 17.05 | 17.11 | 17.11 | 130,222 |
Sep 20, 2023 | 17.35 | 17.50 | 17.00 | 17.30 | 17.30 | 83,615 |
Sep 19, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Sep 18, 2023 | 17.24 | 17.70 | 17.00 | 17.17 | 17.17 | 121,710 |
Sep 15, 2023 | 18.00 | 18.00 | 17.35 | 17.59 | 17.59 | 24,275 |
Sep 14, 2023 | 17.13 | 17.94 | 17.00 | 17.31 | 17.31 | 71,744 |
Sep 13, 2023 | 17.74 | 18.00 | 16.90 | 17.32 | 17.32 | 61,150 |
Sep 12, 2023 | 18.35 | 18.50 | 17.39 | 17.39 | 17.39 | 135,988 |
Sep 11, 2023 | 18.50 | 18.89 | 18.22 | 18.30 | 18.30 | 123,377 |
Sep 8, 2023 | 18.56 | 18.90 | 18.20 | 18.43 | 18.43 | 265,263 |
Sep 7, 2023 | 18.30 | 18.80 | 18.30 | 18.67 | 18.67 | 69,856 |
Sep 6, 2023 | 18.40 | 18.80 | 18.40 | 18.60 | 18.60 | 110,950 |
Sep 5, 2023 | 19.06 | 19.45 | 18.60 | 18.76 | 18.76 | 264,049 |
Sep 1, 2023 | 18.47 | 18.47 | 18.00 | 18.13 | 18.13 | 148,684 |
Aug 31, 2023 | 18.50 | 18.50 | 18.00 | 18.06 | 18.06 | 58,178 |
Aug 30, 2023 | 18.00 | 18.60 | 17.95 | 18.01 | 18.01 | 110,426 |
Aug 29, 2023 | 18.07 | 18.40 | 17.90 | 17.99 | 17.99 | 49,136 |
Aug 28, 2023 | 17.99 | 18.60 | 17.16 | 18.03 | 18.03 | 120,543 |
Aug 25, 2023 | 18.00 | 18.49 | 17.50 | 17.91 | 17.91 | 44,229 |
Aug 24, 2023 | 17.31 | 18.25 | 17.31 | 18.12 | 18.12 | 203,267 |
Aug 23, 2023 | 17.65 | 17.80 | 17.46 | 17.58 | 17.58 | 65,747 |
Aug 22, 2023 | 17.45 | 17.85 | 17.43 | 17.48 | 17.48 | 23,677 |
Aug 21, 2023 | 17.53 | 17.88 | 16.80 | 17.38 | 17.38 | 140,005 |
Aug 18, 2023 | 17.96 | 18.30 | 17.40 | 17.53 | 17.53 | 68,145 |
Aug 17, 2023 | 17.85 | 18.50 | 17.75 | 17.96 | 17.96 | 53,385 |
Aug 16, 2023 | 17.51 | 18.90 | 17.39 | 17.85 | 17.85 | 164,555 |
Aug 15, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Aug 14, 2023 | 18.39 | 18.59 | 17.90 | 18.30 | 18.30 | 58,413 |
Aug 11, 2023 | 19.50 | 19.50 | 18.56 | 18.78 | 18.78 | 269,971 |
Aug 10, 2023 | 19.01 | 19.90 | 18.82 | 19.11 | 19.11 | 426,121 |
Aug 9, 2023 | 18.36 | 19.40 | 18.36 | 19.24 | 19.24 | 218,338 |
Aug 8, 2023 | 19.30 | 19.30 | 18.12 | 18.59 | 18.59 | 478,094 |
Aug 7, 2023 | 20.35 | 20.80 | 18.75 | 19.31 | 19.31 | 653,277 |
Aug 4, 2023 | 18.00 | 20.35 | 17.50 | 20.35 | 20.35 | 2,113,474 |
Aug 3, 2023 | 16.09 | 17.40 | 15.90 | 16.96 | 16.96 | 584,902 |
Aug 2, 2023 | 16.35 | 16.49 | 15.75 | 15.93 | 15.93 | 213,423 |
Aug 1, 2023 | 16.55 | 16.70 | 16.20 | 16.25 | 16.25 | 200,443 |
Jul 31, 2023 | 16.01 | 16.50 | 16.01 | 16.42 | 16.42 | 175,331 |
Jul 28, 2023 | 16.73 | 16.73 | 16.01 | 16.12 | 16.12 | 139,078 |
Jul 27, 2023 | 16.82 | 17.30 | 16.34 | 16.44 | 16.44 | 292,385 |
Jul 26, 2023 | 17.01 | 17.40 | 16.76 | 16.89 | 16.89 | 138,413 |
Jul 25, 2023 | 16.70 | 17.49 | 16.70 | 17.09 | 17.09 | 182,077 |
Jul 24, 2023 | 16.31 | 17.45 | 16.31 | 16.54 | 16.54 | 305,367 |
Related Tickers
BRUSX Bridgeway Ultra-Small Company
30.29
+1.61%
PVIVX Paradigm Micro-Cap
59.69
+1.48%
MMMMX Victory Integrity Discovery Member
44.25
+1.40%
MMEYX Victory Integrity Discovery Y
50.12
+1.40%
MMEAX Victory Integrity Discovery A
44.11
+1.38%
MMECX Victory Integrity Discovery C
26.71
+1.37%
NESIX Needham Small Cap Growth Institutional
20.42
+1.34%
NESGX Needham Small Cap Growth Retail
19.18
+1.32%
DNSMX Driehaus Small Cap Growth Institutional
22.81
+1.29%
DVSMX Driehaus Small Cap Growth Investor
22.34
+1.27%
NPSGX Nicholas Partners Small Cap Gr Instl
16.47
+1.23%
BIPSX ProFunds Biotechnology UltraSector Fund
44.03
+1.22%
BIPIX ProFunds Biotechnology UltraSector Fund
70.10
+1.21%
BCSVX Brown Capital Management International Small Company Fund
23.42
+1.12%
BCSFX Brown Capital Management International Small Company Fund
23.95
+1.10%
NEAIX Needham Aggressive Growth Institutional
51.76
+1.09%
NEAGX Needham Aggressive Growth Retail
49.13
+1.09%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
43.27
+1.05%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
44.25
+1.05%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
43.41
+1.05%
BFGIX Baron Focused Growth Fund
40.60
+1.05%
BFGUX Baron Focused Growth Fund
40.63
+1.04%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
44.53
+1.04%
ROFIX Royce Small-Cap Opportunity Instl
17.45
+1.04%
BFGFX Baron Focused Growth Fund
38.79
+1.04%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.99
+1.03%
HFCGX Hennessy Cornerstone Growth Investor
35.71
+1.02%
SSYGX BNY Mellon Small Cap Gr Y
37.80
+1.02%
RYPNX Royce Small-Cap Opportunity Invmt
16.97
+1.01%
HICGX Hennessy Cornerstone Growth Inst
37.33
+1.00%
SSETX BNY Mellon Small Cap Gr I
37.68
+0.99%
RYOFX Royce Small-Cap Opportunity Svc
15.43
+0.98%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.33
+0.88%
BRSVX Bridgeway Small-Cap Value
41.67
+0.87%
LMIYX Lord Abbett Micro Cap Growth I
19.73
+0.87%
LFMGX Lord Abbett Micro Cap Growth F
19.73
+0.87%
FRMPX Nuveen Small Cap Growth Opp A
25.64
+0.87%
FIMPX Nuveen Small Cap Growth Opp I
33.84
+0.86%
VSTCX Vanguard Strategic Small-Cap Equity Inv
42.09
+0.86%
CSMCX Congress Small Cap Growth Institutional
44.75
+0.86%
CSMVX Congress Small Cap Growth Retail
38.93
+0.85%
LCMGX Lord Abbett Micro Cap Growth Fund
18.97
+0.85%
FMPFX Nuveen Small Cap Growth Opp R6
34.39
+0.85%
CSCVX CornerCap Small-Cap Value Advisor
15.42
+0.85%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.95
+0.85%
BUFOX Buffalo Early Stage Growth Fd
16.70
+0.85%
BDFUX Baron Discovery Fund
28.70
+0.84%
FCVIX Fidelity Advisor Small Cap Value I
21.53
+0.84%
FCPVX Fidelity Small Cap Value Fund
21.53
+0.84%
FIKNX Fidelity Advisor Small Cap Value Z
21.56
+0.84%
BUIOX Buffalo Early Stage Growth Instl
16.83
+0.84%
BDFFX Baron Discovery Fund
27.90
+0.83%
FCVAX Fidelity Advisor Small Cap Value A
20.77
+0.83%
LAMGX Lord Abbett Micro Cap Growth A
15.95
+0.82%
FCVCX Fidelity Advisor Small Cap Value C
17.21
+0.82%
FCVTX Fidelity Advisor Small Cap Value M
19.83
+0.81%
BDFIX Baron Discovery Fund
28.69
+0.81%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
38.82
+0.80%
FCDIX Fidelity Stock Selector Small Cap Fund
38.86
+0.80%
FCDTX Fidelity Stock Selector Small Cap Fund
35.42
+0.80%
ICSCX William Blair Small Cap Value I
31.81
+0.79%
WBVNX William Blair Small Cap Value N
31.81
+0.79%
WBVRX William Blair Small Cap Value R6
31.82
+0.79%
FCDCX Fidelity Stock Selector Small Cap Fund
31.95
+0.79%
FCDAX Fidelity Stock Selector Small Cap Fund
37.21
+0.79%
FDSCX Fidelity Stock Selector Small Cap
38.61
+0.78%
CSCJX CornerCap Small-Cap Value Institutional
15.54
+0.78%
FCTGX Fidelity Advisor Small Cap Growth M
28.88
+0.77%
FCPGX Fidelity Small Cap Growth
33.17
+0.76%
FCIGX Fidelity Advisor Small Cap Growth I
33.26
+0.76%
FCAGX Fidelity Small Cap Growth Fund
30.73
+0.75%
FSMEX Fidelity Select Medical Tech and Devcs
64.23
+0.75%
FIDGX Fidelity Advisor Small Cap Growth Z
33.55
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
BGRFX Baron Growth Fund
95.85
+0.75%
BGRIX Baron Growth Fund
101.42
+0.75%
DSCPX Davenport Small Cap Focus Fund
17.68
+0.74%
BGRUX Baron Growth Fund
101.42
+0.74%
FCCGX Fidelity Small Cap Growth Fund
24.75
+0.73%
VTMSX Vanguard Tax-Managed Small Cap Adm
94.21
+0.73%
VTSIX Vanguard Tax-Managed Small Cap I
94.42
+0.73%
GSCIX abrdn US Small Cap Equity Inst
38.27
+0.71%
FSPCX Fidelity Select Insurance Port
88.52
+0.71%
WAMCX Wasatch Ultra Growth
33.05
+0.70%
GNSRX abrdn US Small Cap Equity R
28.82
+0.70%
PSCNX Penn Capital Special Sits Sm Cp Eq Inst
15.87
+0.70%
WGMCX Wasatch Ultra Growth Institutional
33.21
+0.70%
GSXCX abrdn US Small Cap Equity C
24.70
+0.69%
GSXIX abrdn US Small Cap Equity Inst Svc
38.04
+0.69%
FSCRX Fidelity Small Cap Discovery
26.35
+0.69%
NEJYX Natixis Vaughan Nelson Small Cap Value Y
22.00
+0.69%
VSCNX Natixis Vaughan Nelson Small Cap Value N
22.04
+0.69%
NEFJX Natixis Vaughan Nelson Small Cap Value A
20.63
+0.68%
GSXAX abrdn US Small Cap Equity A
34.04
+0.68%
FSCEX Fidelity Advisor Small Cap C
19.27
+0.68%
JCNCX Janus Henderson Contrarian Fund
25.32
+0.68%
JCNAX Janus Henderson Contrarian Fund
28.66
+0.67%
JCNRX Janus Henderson Contrarian Fund
27.17
+0.67%
JCNNX Janus Henderson Contrarian Fund
28.79
+0.66%
JSVAX Janus Henderson Contrarian T
28.80
+0.66%