Stuttgart - Delayed Quote EUR
Similarweb Ltd (63X.SG)
6.26
-0.08
(-1.26%)
At close: 8:06:56 AM 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Jun 2, 2025 | 6.38 | 6.38 | 6.34 | 6.34 | 6.34 | - |
| May 30, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| May 29, 2025 | 6.65 | 6.65 | 6.43 | 6.43 | 6.43 | - |
| May 28, 2025 | 6.69 | 6.69 | 6.60 | 6.60 | 6.60 | - |
| May 27, 2025 | 6.56 | 6.75 | 6.56 | 6.75 | 6.75 | - |
| May 26, 2025 | 6.54 | 6.57 | 6.54 | 6.57 | 6.57 | - |
| May 23, 2025 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | - |
| May 22, 2025 | 6.30 | 6.65 | 6.30 | 6.65 | 6.65 | - |
| May 21, 2025 | 6.40 | 6.40 | 6.32 | 6.32 | 6.32 | - |
| May 20, 2025 | 6.38 | 6.52 | 6.38 | 6.52 | 6.52 | - |
| May 19, 2025 | 6.39 | 6.53 | 6.39 | 6.53 | 6.53 | - |
| May 16, 2025 | 6.45 | 6.57 | 6.45 | 6.57 | 6.57 | - |
| May 15, 2025 | 6.70 | 6.70 | 6.58 | 6.58 | 6.58 | - |
| May 14, 2025 | 7.05 | 7.05 | 6.83 | 6.83 | 6.83 | - |
| May 13, 2025 | 7.11 | 7.17 | 7.11 | 7.17 | 7.17 | - |
| May 12, 2025 | 6.78 | 7.15 | 6.78 | 7.14 | 7.14 | - |
| May 9, 2025 | 6.51 | 6.72 | 6.51 | 6.72 | 6.72 | - |
| May 8, 2025 | 6.52 | 6.67 | 6.52 | 6.67 | 6.67 | - |
| May 7, 2025 | 6.48 | 6.53 | 6.48 | 6.53 | 6.53 | - |
| May 6, 2025 | 6.56 | 6.58 | 6.48 | 6.48 | 6.48 | - |
| May 5, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| May 2, 2025 | 6.58 | 6.69 | 6.58 | 6.69 | 6.69 | - |
| Apr 30, 2025 | 6.53 | 6.57 | 6.45 | 6.57 | 6.57 | - |
| Apr 29, 2025 | 6.49 | 6.58 | 6.49 | 6.58 | 6.58 | - |
| Apr 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Apr 25, 2025 | 6.63 | 6.77 | 6.63 | 6.72 | 6.72 | - |
| Apr 24, 2025 | 6.16 | 6.63 | 6.16 | 6.63 | 6.63 | - |
| Apr 23, 2025 | 5.90 | 6.27 | 5.90 | 6.21 | 6.21 | - |
| Apr 22, 2025 | 5.80 | 5.87 | 5.80 | 5.87 | 5.87 | - |
| Apr 17, 2025 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | - |
| Apr 16, 2025 | 5.98 | 5.98 | 5.83 | 5.83 | 5.83 | - |
| Apr 15, 2025 | 5.95 | 6.17 | 5.95 | 6.17 | 6.17 | - |
| Apr 14, 2025 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | - |
| Apr 11, 2025 | 6.04 | 6.04 | 5.92 | 5.92 | 5.92 | - |
| Apr 10, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Apr 9, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Apr 8, 2025 | 6.37 | 6.48 | 6.01 | 6.02 | 6.02 | - |
| Apr 7, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Apr 4, 2025 | 6.73 | 6.73 | 6.23 | 6.25 | 6.25 | - |
| Apr 3, 2025 | 7.23 | 7.23 | 6.80 | 6.80 | 6.80 | - |
| Apr 2, 2025 | 7.59 | 7.70 | 7.50 | 7.50 | 7.50 | - |
| Apr 1, 2025 | 7.50 | 7.81 | 7.50 | 7.74 | 7.74 | - |
| Mar 31, 2025 | 7.58 | 7.64 | 7.54 | 7.64 | 7.64 | 5 |
| Mar 28, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Mar 27, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Mar 26, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Mar 25, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Mar 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Mar 21, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Mar 20, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Mar 19, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Mar 18, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Mar 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Mar 14, 2025 | 7.95 | 8.21 | 7.95 | 8.17 | 8.17 | - |
| Mar 13, 2025 | 8.07 | 8.07 | 7.85 | 7.92 | 7.92 | - |
| Mar 12, 2025 | 8.20 | 8.20 | 8.08 | 8.08 | 8.08 | - |
| Mar 11, 2025 | 8.24 | 8.24 | 7.95 | 7.95 | 7.95 | - |
| Mar 10, 2025 | 8.27 | 8.27 | 8.00 | 8.00 | 8.00 | - |
| Mar 7, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Mar 6, 2025 | 8.65 | 8.73 | 8.39 | 8.47 | 8.47 | - |
| Mar 5, 2025 | 8.58 | 8.75 | 8.58 | 8.75 | 8.75 | - |
| Mar 4, 2025 | 8.55 | 8.66 | 8.55 | 8.55 | 8.55 | - |
| Mar 3, 2025 | 9.02 | 9.02 | 8.60 | 8.60 | 8.60 | - |
| Feb 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Feb 27, 2025 | 9.33 | 9.33 | 9.20 | 9.20 | 9.20 | - |
| Feb 26, 2025 | 8.90 | 9.31 | 8.90 | 9.31 | 9.31 | - |
| Feb 25, 2025 | 8.87 | 8.96 | 8.87 | 8.96 | 8.96 | - |
| Feb 24, 2025 | 8.94 | 9.05 | 8.94 | 9.05 | 9.05 | - |
| Feb 21, 2025 | 9.14 | 9.14 | 9.11 | 9.11 | 9.11 | - |
| Feb 20, 2025 | 9.52 | 9.52 | 9.35 | 9.35 | 9.35 | - |
| Feb 19, 2025 | 9.90 | 9.90 | 9.58 | 9.58 | 9.58 | - |
| Feb 18, 2025 | 10.44 | 10.44 | 9.77 | 9.77 | 9.77 | - |
| Feb 17, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | - |
| Feb 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 13, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Feb 12, 2025 | 11.64 | 11.64 | 10.10 | 10.34 | 10.34 | 5,000 |
| Feb 11, 2025 | 16.34 | 16.34 | 16.02 | 16.02 | 16.02 | - |
| Feb 10, 2025 | 16.28 | 16.38 | 16.28 | 16.38 | 16.38 | - |
| Feb 7, 2025 | 16.36 | 16.52 | 16.36 | 16.50 | 16.50 | - |
| Feb 6, 2025 | 16.56 | 16.56 | 16.32 | 16.40 | 16.40 | - |
| Feb 5, 2025 | 16.36 | 16.66 | 16.36 | 16.66 | 16.66 | - |
| Feb 4, 2025 | 15.90 | 16.52 | 15.90 | 16.50 | 16.50 | - |
| Feb 3, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Jan 31, 2025 | 16.12 | 16.12 | 15.40 | 15.40 | 15.40 | - |
| Jan 30, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | - |
| Jan 29, 2025 | 15.68 | 16.00 | 15.68 | 16.00 | 16.00 | - |
| Jan 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jan 27, 2025 | 15.52 | 15.52 | 14.90 | 14.90 | 14.90 | - |
| Jan 24, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jan 23, 2025 | 14.76 | 15.30 | 14.76 | 15.20 | 15.20 | - |
| Jan 22, 2025 | 14.72 | 15.00 | 14.72 | 14.74 | 14.74 | - |
| Jan 21, 2025 | 14.88 | 14.88 | 14.66 | 14.74 | 14.74 | - |
| Jan 20, 2025 | 14.92 | 14.92 | 14.80 | 14.82 | 14.82 | - |
| Jan 17, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jan 16, 2025 | 15.38 | 15.44 | 15.38 | 15.44 | 15.44 | - |
| Jan 15, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Jan 14, 2025 | 13.56 | 14.66 | 13.56 | 14.66 | 14.66 | - |
| Jan 13, 2025 | 13.86 | 13.86 | 13.42 | 13.64 | 13.64 | 155 |
| Jan 10, 2025 | 14.00 | 14.04 | 14.00 | 14.04 | 14.04 | - |
| Jan 9, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Jan 8, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Jan 7, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Jan 6, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Jan 3, 2025 | 13.40 | 13.76 | 13.40 | 13.76 | 13.76 | - |
| Jan 2, 2025 | 13.46 | 13.52 | 13.46 | 13.52 | 13.52 | - |
| Dec 30, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Dec 27, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| Dec 23, 2024 | 14.16 | 14.16 | 13.88 | 13.88 | 13.88 | - |
| Dec 20, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Dec 19, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Dec 18, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Dec 17, 2024 | 12.28 | 12.40 | 12.28 | 12.40 | 12.40 | - |
| Dec 16, 2024 | 11.96 | 12.36 | 11.96 | 12.36 | 12.36 | - |
| Dec 13, 2024 | 12.22 | 12.22 | 12.00 | 12.00 | 12.00 | - |
| Dec 12, 2024 | 12.46 | 12.46 | 12.32 | 12.34 | 12.34 | - |
| Dec 11, 2024 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | - |
| Dec 10, 2024 | 11.54 | 11.54 | 11.48 | 11.48 | 11.48 | - |
| Dec 9, 2024 | 11.92 | 11.92 | 11.80 | 11.80 | 11.80 | 423 |
| Dec 6, 2024 | 12.12 | 12.12 | 11.92 | 11.92 | 11.92 | - |
| Dec 5, 2024 | 12.22 | 12.28 | 12.22 | 12.28 | 12.28 | - |
| Dec 4, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Dec 3, 2024 | 11.52 | 11.64 | 11.52 | 11.64 | 11.64 | - |
| Dec 2, 2024 | 11.56 | 11.64 | 11.56 | 11.64 | 11.64 | - |
| Nov 29, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Nov 28, 2024 | 11.72 | 11.74 | 11.72 | 11.74 | 11.74 | - |
| Nov 27, 2024 | 11.52 | 11.72 | 11.52 | 11.72 | 11.72 | - |
| Nov 26, 2024 | 11.50 | 11.58 | 11.50 | 11.56 | 11.56 | - |
| Nov 25, 2024 | 11.86 | 11.96 | 11.86 | 11.96 | 11.96 | - |
| Nov 22, 2024 | 11.74 | 12.12 | 11.74 | 12.00 | 12.00 | - |
| Nov 21, 2024 | 11.42 | 11.82 | 11.42 | 11.82 | 11.82 | - |
| Nov 20, 2024 | 11.08 | 11.48 | 11.08 | 11.48 | 11.48 | - |
| Nov 19, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Nov 18, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Nov 15, 2024 | 11.00 | 11.00 | 10.84 | 10.84 | 10.84 | - |
| Nov 14, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Nov 13, 2024 | 9.92 | 10.52 | 9.92 | 10.52 | 10.52 | - |
| Nov 12, 2024 | 9.68 | 9.96 | 9.68 | 9.89 | 9.89 | - |
| Nov 11, 2024 | 9.14 | 9.72 | 9.14 | 9.72 | 9.72 | - |
| Nov 8, 2024 | 8.74 | 9.20 | 8.74 | 9.20 | 9.20 | - |
| Nov 7, 2024 | 8.42 | 8.83 | 8.42 | 8.83 | 8.83 | - |
| Nov 6, 2024 | 8.00 | 8.38 | 8.00 | 8.38 | 8.38 | - |
| Nov 5, 2024 | 7.82 | 7.88 | 7.81 | 7.81 | 7.81 | - |
| Nov 4, 2024 | 7.85 | 8.00 | 7.85 | 7.91 | 7.91 | - |
| Nov 1, 2024 | 7.95 | 8.02 | 7.86 | 8.02 | 8.02 | - |
| Oct 31, 2024 | 8.16 | 8.16 | 7.94 | 7.94 | 7.94 | - |
| Oct 30, 2024 | 8.31 | 8.31 | 8.30 | 8.30 | 8.30 | - |
| Oct 29, 2024 | 8.33 | 8.33 | 8.23 | 8.23 | 8.23 | - |
| Oct 28, 2024 | 8.09 | 8.31 | 8.09 | 8.31 | 8.31 | - |
| Oct 25, 2024 | 7.85 | 8.06 | 7.85 | 8.06 | 8.06 | - |
| Oct 24, 2024 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | - |
| Oct 23, 2024 | 8.22 | 8.22 | 7.99 | 7.99 | 7.99 | - |
| Oct 22, 2024 | 8.31 | 8.31 | 8.19 | 8.31 | 8.31 | - |
| Oct 21, 2024 | 8.31 | 8.55 | 8.31 | 8.50 | 8.50 | - |
| Oct 18, 2024 | 8.14 | 8.25 | 8.14 | 8.25 | 8.25 | - |
| Oct 17, 2024 | 8.05 | 8.18 | 8.05 | 8.14 | 8.14 | - |
| Oct 16, 2024 | 8.24 | 8.24 | 8.13 | 8.13 | 8.13 | - |
| Oct 15, 2024 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | - |
| Oct 14, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 11, 2024 | 7.74 | 8.06 | 7.74 | 8.06 | 8.06 | - |
| Oct 10, 2024 | 7.78 | 7.82 | 7.74 | 7.78 | 7.78 | - |
| Oct 9, 2024 | 7.71 | 7.82 | 7.71 | 7.78 | 7.78 | - |
| Oct 8, 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | - |
| Oct 7, 2024 | 7.61 | 7.80 | 7.53 | 7.80 | 7.80 | - |
| Oct 4, 2024 | 7.60 | 7.72 | 7.60 | 7.68 | 7.68 | - |
| Oct 3, 2024 | 7.67 | 7.67 | 7.58 | 7.59 | 7.59 | - |
| Oct 2, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Oct 1, 2024 | 7.74 | 7.79 | 7.52 | 7.52 | 7.52 | - |
| Sep 30, 2024 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | - |
| Sep 27, 2024 | 7.97 | 7.97 | 7.82 | 7.82 | 7.82 | - |
| Sep 26, 2024 | 7.82 | 7.95 | 7.82 | 7.95 | 7.95 | - |
| Sep 25, 2024 | 7.62 | 7.83 | 7.62 | 7.83 | 7.83 | - |
| Sep 24, 2024 | 7.50 | 7.71 | 7.50 | 7.65 | 7.65 | - |
| Sep 23, 2024 | 7.65 | 7.65 | 7.51 | 7.53 | 7.53 | - |
| Sep 20, 2024 | 7.53 | 7.64 | 7.53 | 7.64 | 7.64 | - |
| Sep 19, 2024 | 7.39 | 7.63 | 7.39 | 7.63 | 7.63 | - |
| Sep 18, 2024 | 7.45 | 7.45 | 7.40 | 7.42 | 7.42 | - |
| Sep 17, 2024 | 7.15 | 7.50 | 7.15 | 7.50 | 7.50 | - |
| Sep 16, 2024 | 7.22 | 7.29 | 7.22 | 7.29 | 7.29 | - |
| Sep 13, 2024 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | - |
| Sep 12, 2024 | 8.50 | 8.60 | 8.50 | 8.59 | 8.59 | - |
| Sep 11, 2024 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | - |
| Sep 10, 2024 | 7.99 | 8.38 | 7.99 | 8.38 | 8.38 | - |
| Sep 9, 2024 | 7.95 | 8.14 | 7.95 | 8.14 | 8.14 | - |
| Sep 6, 2024 | 8.06 | 8.06 | 8.02 | 8.02 | 8.02 | - |
| Sep 5, 2024 | 8.13 | 8.15 | 8.07 | 8.07 | 8.07 | - |
| Sep 4, 2024 | 8.06 | 8.17 | 8.06 | 8.17 | 8.17 | - |
| Sep 3, 2024 | 8.38 | 8.38 | 8.13 | 8.13 | 8.13 | - |
| Sep 2, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Aug 30, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Aug 29, 2024 | 8.13 | 8.56 | 8.13 | 8.40 | 8.40 | - |
| Aug 28, 2024 | 8.37 | 8.37 | 8.19 | 8.20 | 8.20 | - |
| Aug 27, 2024 | 7.94 | 8.45 | 7.94 | 8.44 | 8.44 | - |
| Aug 26, 2024 | 7.65 | 8.02 | 7.65 | 8.02 | 8.02 | - |
| Aug 23, 2024 | 7.78 | 7.78 | 7.69 | 7.69 | 7.69 | - |
| Aug 22, 2024 | 7.85 | 7.97 | 7.85 | 7.97 | 7.97 | - |
| Aug 21, 2024 | 7.54 | 7.87 | 7.54 | 7.86 | 7.86 | - |
| Aug 20, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Aug 19, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Aug 16, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Aug 15, 2024 | 7.15 | 7.54 | 7.15 | 7.54 | 7.54 | - |
| Aug 14, 2024 | 7.20 | 7.20 | 7.13 | 7.17 | 7.17 | - |
| Aug 13, 2024 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | - |
| Aug 12, 2024 | 7.03 | 7.23 | 7.03 | 7.23 | 7.23 | - |
| Aug 9, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Aug 8, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Aug 7, 2024 | 6.34 | 6.76 | 6.34 | 6.75 | 6.75 | - |
| Aug 6, 2024 | 5.38 | 5.67 | 5.38 | 5.67 | 5.67 | - |
| Aug 5, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Aug 2, 2024 | 5.74 | 5.74 | 5.62 | 5.62 | 5.62 | - |
| Aug 1, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Jul 31, 2024 | 5.73 | 5.75 | 5.64 | 5.75 | 5.75 | - |
| Jul 30, 2024 | 5.82 | 5.82 | 5.79 | 5.81 | 5.81 | - |
| Jul 29, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Jul 26, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jul 25, 2024 | 5.89 | 6.26 | 5.89 | 6.26 | 6.26 | - |
| Jul 24, 2024 | 6.21 | 6.21 | 6.18 | 6.18 | 6.18 | - |
| Jul 23, 2024 | 6.22 | 6.35 | 6.22 | 6.35 | 6.35 | - |
| Jul 22, 2024 | 6.23 | 6.27 | 6.23 | 6.27 | 6.27 | - |
| Jul 19, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jul 18, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Jul 17, 2024 | 6.38 | 6.46 | 6.35 | 6.46 | 6.46 | - |
| Jul 16, 2024 | 6.35 | 6.41 | 6.34 | 6.40 | 6.40 | - |
| Jul 15, 2024 | 5.88 | 6.38 | 5.88 | 6.38 | 6.38 | - |
| Jul 12, 2024 | 5.94 | 6.01 | 5.94 | 5.95 | 5.95 | - |
| Jul 11, 2024 | 5.99 | 6.03 | 5.99 | 5.99 | 5.99 | - |
| Jul 10, 2024 | 6.22 | 6.23 | 6.13 | 6.13 | 6.13 | - |
| Jul 9, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Jul 8, 2024 | 6.52 | 6.63 | 6.52 | 6.63 | 6.63 | - |
| Jul 5, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Jul 4, 2024 | 6.85 | 6.86 | 6.84 | 6.84 | 6.84 | - |
| Jul 3, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jul 2, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Jul 1, 2024 | 7.11 | 7.11 | 6.89 | 6.89 | 6.89 | - |
| Jun 28, 2024 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | - |
| Jun 27, 2024 | 6.90 | 6.99 | 6.89 | 6.99 | 6.99 | - |
| Jun 26, 2024 | 6.93 | 6.95 | 6.93 | 6.95 | 6.95 | - |
| Jun 25, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jun 24, 2024 | 6.86 | 6.87 | 6.86 | 6.87 | 6.87 | - |
| Jun 21, 2024 | 7.02 | 7.02 | 6.93 | 6.97 | 6.97 | - |
| Jun 20, 2024 | 6.87 | 7.11 | 6.87 | 7.11 | 7.11 | - |
| Jun 19, 2024 | 6.86 | 6.86 | 6.85 | 6.85 | 6.85 | - |
| Jun 18, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Jun 17, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Jun 14, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jun 13, 2024 | 7.16 | 7.16 | 7.15 | 7.16 | 7.16 | - |
| Jun 12, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jun 11, 2024 | 7.15 | 7.15 | 6.97 | 6.97 | 6.97 | - |
| Jun 10, 2024 | 7.03 | 7.19 | 7.03 | 7.19 | 7.19 | - |
| Jun 7, 2024 | 6.97 | 7.05 | 6.90 | 6.90 | 6.90 | - |
| Jun 6, 2024 | 7.21 | 7.25 | 7.11 | 7.11 | 7.11 | - |
| Jun 5, 2024 | 7.07 | 7.09 | 7.06 | 7.09 | 7.09 | - |
| Jun 4, 2024 | 6.78 | 6.79 | 6.78 | 6.78 | 6.78 | - |
| Jun 3, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
Related Tickers
U9S.F NamSys Inc.
0.9250
+2.78%
NMYSF NamSys Inc.
1.0800
+1.89%
POSAF POSaBIT Systems Corporation
0.0540
-22.75%
CTZ.V NamSys Inc.
1.4400
-2.70%
SMSI Smith Micro Software, Inc.
0.8060
-1.59%
OTEX.TO Open Text Corporation
38.90
+1.14%
SHOP.TO Shopify Inc.
144.14
-1.23%
SOUN SoundHound AI, Inc.
9.93
-0.40%