OTC Markets OTCPK - Delayed Quote USD
Alphawave IP Group plc (AWEVF)
2.4500
+0.0200
+(0.82%)
As of June 11 at 8:00:00 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 2.4400 | 2.4700 | 2.4000 | 2.4500 | 2.4500 | 447,600 |
| Jun 11, 2025 | 2.4300 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 479,000 |
| Jun 10, 2025 | 2.6100 | 2.6100 | 2.2600 | 2.4000 | 2.4000 | 556,200 |
| Jun 9, 2025 | 2.6000 | 2.6700 | 2.3800 | 2.4300 | 2.4300 | 2,672,700 |
| Jun 6, 2025 | 2.0300 | 2.1000 | 2.0300 | 2.0900 | 2.0900 | 9,400 |
| Jun 5, 2025 | 2.0000 | 2.0200 | 1.9800 | 1.9900 | 1.9900 | 32,100 |
| Jun 4, 2025 | 1.9100 | 2.0700 | 1.9100 | 1.9650 | 1.9650 | 95,300 |
| Jun 3, 2025 | 2.0300 | 2.0300 | 1.9100 | 2.0000 | 2.0000 | 72,900 |
| Jun 2, 2025 | 1.9350 | 2.0600 | 1.8800 | 1.9070 | 1.9070 | 17,300 |
| May 30, 2025 | 1.9800 | 2.0800 | 1.9500 | 2.0100 | 2.0100 | 76,700 |
| May 29, 2025 | 2.0300 | 2.0300 | 1.9000 | 1.9400 | 1.9400 | 145,600 |
| May 28, 2025 | 1.9700 | 2.0300 | 1.9700 | 2.0300 | 2.0300 | 60,400 |
| May 27, 2025 | 1.9400 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 269,700 |
| May 23, 2025 | 1.8800 | 1.9600 | 1.8800 | 1.9400 | 1.9400 | 96,100 |
| May 22, 2025 | 1.8600 | 1.9600 | 1.8320 | 1.9050 | 1.9050 | 30,400 |
| May 21, 2025 | 1.9400 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 20,800 |
| May 20, 2025 | 1.9000 | 1.9600 | 1.8470 | 1.9600 | 1.9600 | 5,800 |
| May 19, 2025 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 48,800 |
| May 16, 2025 | 1.8000 | 1.8900 | 1.8000 | 1.8800 | 1.8800 | 86,000 |
| May 15, 2025 | 1.8500 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 16,900 |
| May 14, 2025 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 79,400 |
| May 13, 2025 | 1.8500 | 1.8500 | 1.8250 | 1.8300 | 1.8300 | 9,700 |
| May 12, 2025 | 1.9700 | 1.9700 | 1.8200 | 1.8200 | 1.8200 | 327,900 |
| May 9, 2025 | 1.8100 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 16,100 |
| May 8, 2025 | 1.9200 | 1.9200 | 1.7950 | 1.7950 | 1.7950 | 32,700 |
| May 7, 2025 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 2,500 |
| May 6, 2025 | 1.8500 | 1.8500 | 1.7650 | 1.7650 | 1.7650 | 19,100 |
| May 5, 2025 | 1.7100 | 1.7850 | 1.7050 | 1.7300 | 1.7300 | 24,500 |
| May 2, 2025 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 41,300 |
| May 1, 2025 | 1.7250 | 1.7490 | 1.6500 | 1.7300 | 1.7300 | 20,400 |
| Apr 30, 2025 | 1.7500 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 69,900 |
| Apr 29, 2025 | 1.6350 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 136,900 |
| Apr 28, 2025 | 1.5900 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 593,200 |
| Apr 25, 2025 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 325,300 |
| Apr 24, 2025 | 1.5700 | 1.5700 | 1.4540 | 1.4900 | 1.4900 | 37,200 |
| Apr 23, 2025 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 3,100 |
| Apr 22, 2025 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 44,800 |
| Apr 21, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 700 |
| Apr 17, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 119,500 |
| Apr 16, 2025 | 1.6300 | 1.6300 | 1.5910 | 1.5910 | 1.5910 | 3,500 |
| Apr 15, 2025 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 300 |
| Apr 14, 2025 | 1.6380 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 11,400 |
| Apr 11, 2025 | 1.5200 | 1.6300 | 1.5200 | 1.6300 | 1.6300 | 30,200 |
| Apr 10, 2025 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 500 |
| Apr 9, 2025 | 1.6200 | 1.6530 | 1.6200 | 1.6530 | 1.6530 | 3,400 |
| Apr 8, 2025 | 1.8200 | 1.8200 | 1.6500 | 1.6500 | 1.6500 | 18,100 |
| Apr 7, 2025 | 1.5850 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 373,800 |
| Apr 4, 2025 | 1.8200 | 1.8200 | 1.6000 | 1.6600 | 1.6600 | 201,700 |
| Apr 3, 2025 | 1.7700 | 1.8000 | 1.7230 | 1.7500 | 1.7500 | 338,200 |
| Apr 2, 2025 | 1.7720 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 72,600 |
| Apr 1, 2025 | 1.7000 | 1.8500 | 1.6500 | 1.8500 | 1.8500 | 603,600 |
| Mar 31, 2025 | 1.2480 | 1.2480 | 1.2100 | 1.2200 | 1.2200 | 12,200 |
| Mar 28, 2025 | 1.2700 | 1.3100 | 1.2300 | 1.2300 | 1.2300 | 15,300 |
| Mar 27, 2025 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 93,500 |
| Mar 26, 2025 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 217,100 |
| Mar 25, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Mar 24, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Mar 21, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 8,700 |
| Mar 20, 2025 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 3,000 |
| Mar 19, 2025 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 48,500 |
| Mar 18, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 17, 2025 | 1.4230 | 1.4500 | 1.4230 | 1.4500 | 1.4500 | 3,500 |
| Mar 14, 2025 | 1.3500 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 49,200 |
| Mar 13, 2025 | 1.3500 | 1.4100 | 1.3460 | 1.4100 | 1.4100 | 12,600 |
| Mar 12, 2025 | 1.4100 | 1.4100 | 1.4090 | 1.4090 | 1.4090 | 7,500 |
| Mar 11, 2025 | 1.2600 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 52,300 |
| Mar 10, 2025 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 151,900 |
| Mar 7, 2025 | 1.4320 | 1.4320 | 1.3700 | 1.4100 | 1.4100 | 900 |
| Mar 6, 2025 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 21,000 |
| Mar 5, 2025 | 1.4000 | 1.5500 | 1.4000 | 1.5200 | 1.5200 | 45,700 |
| Mar 4, 2025 | 1.4350 | 1.4400 | 1.4350 | 1.4400 | 1.4400 | 2,100 |
| Mar 3, 2025 | 1.5100 | 1.5650 | 1.4400 | 1.5300 | 1.5300 | 138,000 |
| Feb 28, 2025 | 1.5600 | 1.6400 | 1.5100 | 1.5200 | 1.5200 | 204,800 |
| Feb 27, 2025 | 1.6100 | 1.6100 | 1.5800 | 1.5880 | 1.5880 | 106,300 |
| Feb 26, 2025 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Feb 25, 2025 | 1.7500 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 15,300 |
| Feb 24, 2025 | 1.7600 | 1.7730 | 1.7500 | 1.7730 | 1.7730 | 21,000 |
| Feb 21, 2025 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 81,500 |
| Feb 20, 2025 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 53,400 |
| Feb 19, 2025 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 30,500 |
| Feb 18, 2025 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 30,900 |
| Feb 14, 2025 | 1.8100 | 1.8400 | 1.7350 | 1.7350 | 1.7350 | 60,600 |
| Feb 13, 2025 | 1.7500 | 1.7500 | 1.3720 | 1.6800 | 1.6800 | 81,000 |
| Feb 12, 2025 | 1.8000 | 1.8500 | 1.6100 | 1.6300 | 1.6300 | 26,600 |
| Feb 11, 2025 | 1.7530 | 1.8600 | 1.7480 | 1.7480 | 1.7480 | 27,100 |
| Feb 10, 2025 | 1.7900 | 1.8000 | 1.7770 | 1.8000 | 1.8000 | 101,700 |
| Feb 7, 2025 | 1.7700 | 1.7850 | 1.7700 | 1.7850 | 1.7850 | 101,000 |
| Feb 6, 2025 | 1.7500 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 48,700 |
| Feb 5, 2025 | 1.6400 | 1.7640 | 1.6400 | 1.7500 | 1.7500 | 15,000 |
| Feb 4, 2025 | 1.7000 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 31,000 |
| Feb 3, 2025 | 1.8100 | 1.8100 | 1.6770 | 1.7300 | 1.7300 | 27,100 |
| Jan 31, 2025 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 10,500 |
| Jan 30, 2025 | 1.7420 | 1.7650 | 1.6900 | 1.7500 | 1.7500 | 329,500 |
| Jan 29, 2025 | 1.7480 | 1.7500 | 1.6720 | 1.7000 | 1.7000 | 63,900 |
| Jan 28, 2025 | 1.6870 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 68,300 |
| Jan 27, 2025 | 1.7900 | 1.7900 | 1.6600 | 1.7250 | 1.7250 | 160,700 |
| Jan 24, 2025 | 1.8900 | 1.9800 | 1.8100 | 1.8100 | 1.8100 | 60,100 |
| Jan 23, 2025 | 1.7200 | 1.9800 | 1.7200 | 1.8900 | 1.8900 | 227,700 |
| Jan 22, 2025 | 1.8200 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 91,400 |
| Jan 21, 2025 | 1.6300 | 1.7650 | 1.6300 | 1.7650 | 1.7650 | 26,300 |
| Jan 17, 2025 | 1.4300 | 1.5600 | 1.4300 | 1.5600 | 1.5600 | 154,800 |
| Jan 16, 2025 | 1.5200 | 1.5200 | 1.4550 | 1.4800 | 1.4800 | 59,200 |
| Jan 15, 2025 | 1.4800 | 1.5700 | 1.4600 | 1.4900 | 1.4900 | 300,100 |
| Jan 14, 2025 | 1.4370 | 1.5200 | 1.4300 | 1.4300 | 1.4300 | 20,900 |
| Jan 13, 2025 | 1.4100 | 1.4300 | 1.3750 | 1.4000 | 1.4000 | 437,800 |
| Jan 10, 2025 | 1.2800 | 1.4000 | 1.2800 | 1.3600 | 1.3600 | 348,000 |
| Jan 8, 2025 | 1.3120 | 1.3300 | 1.2800 | 1.2920 | 1.2920 | 506,000 |
| Jan 7, 2025 | 1.3600 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 285,500 |
| Jan 6, 2025 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 230,800 |
| Jan 3, 2025 | 1.2700 | 1.3500 | 1.2450 | 1.3500 | 1.3500 | 201,300 |
| Jan 2, 2025 | 1.0800 | 1.2600 | 1.0770 | 1.1600 | 1.1600 | 249,500 |
| Dec 31, 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 130,000 |
| Dec 30, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 158,500 |
| Dec 27, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 49,400 |
| Dec 26, 2024 | 1.1100 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 20,900 |
| Dec 24, 2024 | 1.0200 | 1.1700 | 1.0200 | 1.1200 | 1.1200 | 98,100 |
| Dec 23, 2024 | 1.1100 | 1.1600 | 1.1010 | 1.1300 | 1.1300 | 279,900 |
| Dec 20, 2024 | 1.0600 | 1.1650 | 1.0600 | 1.1500 | 1.1500 | 107,600 |
| Dec 19, 2024 | 1.1900 | 1.1900 | 1.1450 | 1.1500 | 1.1500 | 230,600 |
| Dec 18, 2024 | 1.3500 | 1.3500 | 1.2150 | 1.2360 | 1.2360 | 590,500 |
| Dec 17, 2024 | 1.2860 | 1.3200 | 1.2350 | 1.3200 | 1.3200 | 5,900 |
| Dec 16, 2024 | 1.4000 | 1.4000 | 1.3350 | 1.3750 | 1.3750 | 37,800 |
| Dec 13, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 7,000 |
| Dec 12, 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 40,300 |
| Dec 11, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 51,900 |
| Dec 10, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Dec 9, 2024 | 1.8190 | 1.8190 | 1.7500 | 1.8000 | 1.8000 | 9,000 |
| Dec 6, 2024 | 1.7500 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 28,700 |
| Dec 5, 2024 | 1.7000 | 1.7500 | 1.6770 | 1.7380 | 1.7380 | 41,900 |
| Dec 4, 2024 | 1.7960 | 1.7960 | 1.6900 | 1.7920 | 1.7920 | 35,100 |
| Dec 3, 2024 | 1.7040 | 1.7570 | 1.5900 | 1.7540 | 1.7540 | 40,000 |
| Dec 2, 2024 | 1.5600 | 1.7800 | 1.5600 | 1.7000 | 1.7000 | 63,400 |
| Nov 29, 2024 | 1.5750 | 1.5810 | 1.5380 | 1.5380 | 1.5380 | 4,200 |
| Nov 27, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 26,300 |
| Nov 26, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 96,900 |
| Nov 25, 2024 | 1.7200 | 1.8500 | 1.6300 | 1.7950 | 1.7950 | 17,200 |
| Nov 22, 2024 | 1.5900 | 1.8000 | 1.5900 | 1.8000 | 1.8000 | 20,100 |
| Nov 21, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Nov 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Nov 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Nov 18, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 200 |
| Nov 15, 2024 | 1.5400 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | 78,500 |
| Nov 14, 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | - |
| Nov 13, 2024 | 1.5630 | 1.5630 | 1.5610 | 1.5610 | 1.5610 | 1,700 |
| Nov 12, 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 4,600 |
| Nov 11, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 7,000 |
| Nov 8, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Nov 7, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7,000 |
| Nov 6, 2024 | 1.5500 | 1.5600 | 1.4300 | 1.4300 | 1.4300 | 88,600 |
| Nov 5, 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| Nov 4, 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| Nov 1, 2024 | 1.4600 | 1.4600 | 1.3580 | 1.3580 | 1.3580 | 14,000 |
| Oct 31, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 6,600 |
| Oct 30, 2024 | 1.4850 | 1.5300 | 1.4660 | 1.5250 | 1.5250 | 24,000 |
| Oct 29, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 7,000 |
| Oct 28, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7,500 |
| Oct 25, 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 16,900 |
| Oct 24, 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
| Oct 23, 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
| Oct 22, 2024 | 1.4100 | 1.5600 | 1.4100 | 1.5220 | 1.5220 | 40,800 |
| Oct 21, 2024 | 1.2800 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 25,400 |
| Oct 18, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 4,200 |
| Oct 17, 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1,600 |
| Oct 16, 2024 | 1.2800 | 1.2800 | 1.1600 | 1.2720 | 1.2720 | 12,500 |
| Oct 15, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 52,400 |
| Oct 14, 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 30,700 |
| Oct 11, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 21,500 |
| Oct 10, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,000 |
| Oct 9, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 57,000 |
| Oct 8, 2024 | 1.3900 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 31,000 |
| Oct 7, 2024 | 1.4300 | 1.4300 | 1.3200 | 1.3900 | 1.3900 | 18,200 |
| Oct 4, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 72,200 |
| Oct 3, 2024 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 7,800 |
| Oct 2, 2024 | 1.4100 | 1.4100 | 1.3420 | 1.3500 | 1.3500 | 52,400 |
| Oct 1, 2024 | 1.4150 | 1.4150 | 1.4100 | 1.4100 | 1.4100 | 40,700 |
| Sep 30, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,500 |
| Sep 27, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| Sep 26, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 400 |
| Sep 25, 2024 | 1.5050 | 1.5140 | 1.5050 | 1.5140 | 1.5140 | 2,500 |
| Sep 24, 2024 | 1.5070 | 1.6600 | 1.4900 | 1.5800 | 1.5800 | 263,800 |
| Sep 23, 2024 | 1.4100 | 1.5300 | 1.3750 | 1.4100 | 1.4100 | 145,200 |
| Sep 20, 2024 | 1.6500 | 1.7700 | 1.6200 | 1.7700 | 1.7700 | 45,500 |
| Sep 19, 2024 | 1.7100 | 1.7900 | 1.6900 | 1.7900 | 1.7900 | 23,400 |
| Sep 18, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 19,500 |
| Sep 17, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 37,100 |
| Sep 16, 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 14,500 |
| Sep 13, 2024 | 1.7350 | 1.7350 | 1.7320 | 1.7320 | 1.7320 | 34,300 |
| Sep 12, 2024 | 1.6900 | 1.7350 | 1.6900 | 1.7350 | 1.7350 | 5,300 |
| Sep 11, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| Sep 10, 2024 | 1.8200 | 1.8200 | 1.6300 | 1.6550 | 1.6550 | 15,500 |
| Sep 9, 2024 | 1.6900 | 1.6900 | 1.6740 | 1.6740 | 1.6740 | 14,000 |
| Sep 6, 2024 | 1.8800 | 1.8800 | 1.7600 | 1.7600 | 1.7600 | 45,300 |
| Sep 5, 2024 | 1.7600 | 1.7690 | 1.7600 | 1.7690 | 1.7690 | 31,500 |
| Sep 4, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 105,500 |
| Sep 3, 2024 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 13,000 |
| Aug 30, 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 700 |
| Aug 29, 2024 | 1.9060 | 1.9060 | 1.9020 | 1.9020 | 1.9020 | 1,300 |
| Aug 28, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Aug 27, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Aug 26, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Aug 23, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 15,000 |
| Aug 22, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 400 |
| Aug 21, 2024 | 1.8300 | 1.9480 | 1.8300 | 1.9480 | 1.9480 | 33,700 |
| Aug 20, 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 1,400 |
| Aug 19, 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1,500 |
| Aug 16, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Aug 15, 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 55,000 |
Related Tickers
QCOM QUALCOMM Incorporated
156.34
-1.49%
NVTS Navitas Semiconductor Corporation
7.53
-3.60%
LAES SEALSQ Corp
4.0580
-4.52%
CRDO Credo Technology Group Holding Ltd
74.50
+0.22%
ALAB Astera Labs, Inc.
92.67
-1.78%
MRVL Marvell Technology, Inc.
68.67
-1.40%
ARM Arm Holdings plc
137.89
-0.53%
MU Micron Technology, Inc.
115.90
-0.24%
ON ON Semiconductor Corporation
51.87
-2.10%
TXN Texas Instruments Incorporated
196.93
-1.37%