NasdaqCM - Nasdaq Real Time Price • USD
Bridgeline Digital, Inc. (BLIN)
As of 10:14 AM 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 10, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 3,817 |
| Jun 7, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 58,900 |
| Jun 6, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 20,300 |
| Jun 5, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 8,700 |
| Jun 4, 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 6,600 |
| Jun 3, 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 40,700 |
| May 31, 2024 | 1.1500 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 18,000 |
| May 30, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 6,500 |
| May 29, 2024 | 1.1800 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 27,300 |
| May 28, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 7,100 |
| May 24, 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 43,500 |
| May 23, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 17,000 |
| May 22, 2024 | 1.2100 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 19,800 |
| May 21, 2024 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 14,200 |
| May 20, 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 4,000 |
| May 17, 2024 | 1.1500 | 1.2500 | 1.1200 | 1.2100 | 1.2100 | 39,000 |
| May 16, 2024 | 1.2000 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 126,500 |
| May 15, 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 22,900 |
| May 14, 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 18,500 |
| May 13, 2024 | 1.2600 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 16,700 |
| May 10, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 7,600 |
| May 9, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 12,100 |
| May 8, 2024 | 1.1900 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 15,600 |
| May 7, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 12,600 |
| May 6, 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 38,800 |
| May 3, 2024 | 1.2100 | 1.2200 | 1.1300 | 1.1900 | 1.1900 | 14,400 |
| May 2, 2024 | 1.1900 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 28,000 |
| May 1, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 15,700 |
| Apr 30, 2024 | 1.1700 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 17,600 |
| Apr 29, 2024 | 1.3300 | 1.3300 | 1.1200 | 1.1900 | 1.1900 | 74,800 |
| Apr 26, 2024 | 1.2900 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 12,000 |
| Apr 25, 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 9,600 |
| Apr 24, 2024 | 1.2600 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 24,500 |
| Apr 23, 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 28,900 |
| Apr 22, 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 30,800 |
| Apr 19, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 14,400 |
| Apr 18, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 23,800 |
| Apr 17, 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2500 | 1.2500 | 37,900 |
| Apr 16, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 76,600 |
| Apr 15, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 11,200 |
| Apr 12, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 25,900 |
| Apr 11, 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 23,900 |
| Apr 10, 2024 | 1.3700 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 15,400 |
| Apr 9, 2024 | 1.3100 | 1.3900 | 1.2600 | 1.3700 | 1.3700 | 29,300 |
| Apr 8, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 21,100 |
| Apr 5, 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 89,900 |
| Apr 4, 2024 | 1.2700 | 1.4200 | 1.2500 | 1.3100 | 1.3100 | 269,900 |
| Apr 3, 2024 | 1.1300 | 1.3000 | 1.1300 | 1.2700 | 1.2700 | 161,200 |
| Apr 2, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 23,800 |
| Apr 1, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 41,500 |
| Mar 28, 2024 | 1.1500 | 1.2100 | 1.1000 | 1.1600 | 1.1600 | 131,200 |
| Mar 27, 2024 | 1.0900 | 1.1900 | 1.0600 | 1.1700 | 1.1700 | 80,900 |
| Mar 26, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 62,600 |
| Mar 25, 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 84,800 |
| Mar 22, 2024 | 1.1000 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 1,007,600 |
| Mar 21, 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 69,300 |
| Mar 20, 2024 | 0.9700 | 1.0800 | 0.9700 | 1.0400 | 1.0400 | 63,900 |
| Mar 19, 2024 | 1.0000 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 37,500 |
| Mar 18, 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 24,600 |
| Mar 15, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 22,200 |
| Mar 14, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 50,900 |
| Mar 13, 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 69,100 |
| Mar 12, 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 23,600 |
| Mar 11, 2024 | 1.1200 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 32,800 |
| Mar 8, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 33,800 |
| Mar 7, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 38,700 |
| Mar 6, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 22,900 |
| Mar 5, 2024 | 1.2600 | 1.2600 | 1.0700 | 1.1200 | 1.1200 | 115,200 |
| Mar 4, 2024 | 1.2000 | 1.3600 | 1.1400 | 1.2400 | 1.2400 | 279,700 |
| Mar 1, 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 39,000 |
| Feb 29, 2024 | 1.0800 | 1.1500 | 1.0300 | 1.0900 | 1.0900 | 202,000 |
| Feb 28, 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0600 | 1.0600 | 64,700 |
| Feb 27, 2024 | 0.9200 | 1.0100 | 0.9200 | 1.0000 | 1.0000 | 51,700 |
| Feb 26, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 15,600 |
| Feb 23, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 17,300 |
| Feb 22, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 22,100 |
| Feb 21, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 25,700 |
| Feb 20, 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 91,900 |
| Feb 16, 2024 | 0.9000 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 53,900 |
| Feb 15, 2024 | 0.8100 | 0.8600 | 0.7500 | 0.8400 | 0.8400 | 45,300 |
| Feb 14, 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 65,200 |
| Feb 13, 2024 | 0.8400 | 0.8600 | 0.8000 | 0.8400 | 0.8400 | 14,900 |
| Feb 12, 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 8,300 |
| Feb 9, 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8200 | 0.8200 | 19,500 |
| Feb 8, 2024 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 13,100 |
| Feb 7, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 42,700 |
| Feb 6, 2024 | 0.7700 | 0.8700 | 0.7700 | 0.8400 | 0.8400 | 35,700 |
| Feb 5, 2024 | 0.8100 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 26,200 |
| Feb 2, 2024 | 0.8100 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 53,200 |
| Feb 1, 2024 | 0.7800 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 21,400 |
| Jan 31, 2024 | 0.8200 | 0.8500 | 0.7800 | 0.7900 | 0.7900 | 15,200 |
| Jan 30, 2024 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 7,300 |
| Jan 29, 2024 | 0.8100 | 0.8500 | 0.7700 | 0.7900 | 0.7900 | 20,900 |
| Jan 26, 2024 | 0.8000 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 10,100 |
| Jan 25, 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 31,600 |
| Jan 24, 2024 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 0.8000 | 38,600 |
| Jan 23, 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 16,200 |
| Jan 22, 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7700 | 0.7700 | 6,500 |
| Jan 19, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 28,700 |
| Jan 18, 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 7,600 |
| Jan 17, 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7800 | 0.7800 | 16,900 |
| Jan 16, 2024 | 0.8300 | 0.8800 | 0.7800 | 0.8200 | 0.8200 | 11,800 |
| Jan 12, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 9,900 |
| Jan 11, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 23,300 |
| Jan 10, 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 33,600 |
| Jan 9, 2024 | 0.8700 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 23,400 |
| Jan 8, 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 20,800 |
| Jan 5, 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 21,900 |
| Jan 4, 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 11,000 |
| Jan 3, 2024 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 9,100 |
| Jan 2, 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 38,300 |
| Dec 29, 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 19,300 |
| Dec 28, 2023 | 0.8600 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 67,600 |
| Dec 27, 2023 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 145,100 |
| Dec 26, 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 21,900 |
| Dec 22, 2023 | 0.7900 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 36,400 |
| Dec 21, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 3,400 |
| Dec 20, 2023 | 0.7900 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 9,900 |
| Dec 19, 2023 | 0.7700 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 48,500 |
| Dec 18, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 2,500 |
| Dec 15, 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 48,400 |
| Dec 14, 2023 | 0.7600 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 31,900 |
| Dec 13, 2023 | 0.7500 | 0.8000 | 0.7200 | 0.7600 | 0.7600 | 69,300 |
| Dec 12, 2023 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 29,900 |
| Dec 11, 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 9,700 |
| Dec 8, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 10,300 |
| Dec 7, 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0.7700 | 12,000 |
| Dec 6, 2023 | 0.7600 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 30,100 |
| Dec 5, 2023 | 0.7700 | 0.8100 | 0.7600 | 0.7600 | 0.7600 | 22,600 |
| Dec 4, 2023 | 0.8000 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 25,000 |
| Dec 1, 2023 | 0.8000 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 72,900 |
| Nov 30, 2023 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 9,600 |
| Nov 29, 2023 | 0.7800 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 53,300 |
| Nov 28, 2023 | 0.7600 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 97,700 |
| Nov 27, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 14,100 |
| Nov 24, 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 16,900 |
| Nov 22, 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 14,000 |
| Nov 21, 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 21,600 |
| Nov 20, 2023 | 0.7500 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 42,400 |
| Nov 17, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 18,300 |
| Nov 16, 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 14,300 |
| Nov 15, 2023 | 0.7400 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 40,500 |
| Nov 14, 2023 | 0.7100 | 0.7800 | 0.7100 | 0.7600 | 0.7600 | 33,900 |
| Nov 13, 2023 | 0.7200 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 14,000 |
| Nov 10, 2023 | 0.7400 | 0.7900 | 0.7300 | 0.7400 | 0.7400 | 23,200 |
| Nov 9, 2023 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 31,800 |
| Nov 8, 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7600 | 0.7600 | 57,900 |
| Nov 7, 2023 | 0.7700 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 12,500 |
| Nov 6, 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 22,500 |
| Nov 3, 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 19,300 |
| Nov 2, 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 8,200 |
| Nov 1, 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 67,600 |
| Oct 31, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 14,200 |
| Oct 30, 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 21,700 |
| Oct 27, 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 2,400 |
| Oct 26, 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 38,900 |
| Oct 25, 2023 | 0.7400 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 31,300 |
| Oct 24, 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 13,500 |
| Oct 23, 2023 | 0.7200 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 75,100 |
| Oct 20, 2023 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 41,900 |
| Oct 19, 2023 | 0.7600 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 18,800 |
| Oct 18, 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 2,700 |
| Oct 17, 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 12,000 |
| Oct 16, 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 19,100 |
| Oct 13, 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 28,800 |
| Oct 12, 2023 | 0.7500 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 13,200 |
| Oct 11, 2023 | 0.7800 | 0.8000 | 0.7000 | 0.7300 | 0.7300 | 82,400 |
| Oct 10, 2023 | 0.7600 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 30,900 |
| Oct 9, 2023 | 0.7800 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 10,700 |
| Oct 6, 2023 | 0.7700 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 50,100 |
| Oct 5, 2023 | 0.7700 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 6,800 |
| Oct 4, 2023 | 0.7800 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 6,000 |
| Oct 3, 2023 | 0.7700 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 6,500 |
| Oct 2, 2023 | 0.8200 | 0.8200 | 0.7500 | 0.7800 | 0.7800 | 80,000 |
| Sep 29, 2023 | 0.8200 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 7,700 |
| Sep 28, 2023 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 29,600 |
| Sep 27, 2023 | 0.8600 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 27,900 |
| Sep 26, 2023 | 0.8900 | 0.9100 | 0.8500 | 0.8600 | 0.8600 | 43,100 |
| Sep 25, 2023 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 19,300 |
| Sep 22, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 7,000 |
| Sep 21, 2023 | 0.9000 | 0.9400 | 0.8600 | 0.8700 | 0.8700 | 67,300 |
| Sep 20, 2023 | 0.9300 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 58,400 |
| Sep 19, 2023 | 0.8900 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 51,500 |
| Sep 18, 2023 | 0.8900 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 26,000 |
| Sep 15, 2023 | 0.8800 | 0.9100 | 0.8500 | 0.9100 | 0.9100 | 61,400 |
| Sep 14, 2023 | 0.8600 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 67,000 |
| Sep 13, 2023 | 0.8900 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 57,800 |
| Sep 12, 2023 | 0.8800 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 36,200 |
| Sep 11, 2023 | 0.9400 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 38,100 |
| Sep 8, 2023 | 0.9200 | 0.9900 | 0.9000 | 0.9000 | 0.9000 | 43,700 |
| Sep 7, 2023 | 0.9700 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 22,800 |
| Sep 6, 2023 | 0.9500 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 41,800 |
| Sep 5, 2023 | 0.9200 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 112,800 |
| Sep 1, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 44,400 |
| Aug 31, 2023 | 0.9000 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 44,100 |
| Aug 30, 2023 | 0.9200 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 55,200 |
| Aug 29, 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 6,700 |
| Aug 28, 2023 | 0.9100 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 25,900 |
| Aug 25, 2023 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 22,500 |
| Aug 24, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 24,900 |
| Aug 23, 2023 | 0.9000 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 28,700 |
| Aug 22, 2023 | 0.9200 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 40,500 |
| Aug 21, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 13,300 |
| Aug 18, 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 40,400 |
| Aug 17, 2023 | 0.9700 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 117,600 |
| Aug 16, 2023 | 0.9500 | 1.0300 | 0.9200 | 0.9300 | 0.9300 | 113,300 |
| Aug 15, 2023 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 53,100 |
| Aug 14, 2023 | 1.0000 | 1.0000 | 0.8900 | 0.9100 | 0.9100 | 177,700 |
| Aug 11, 2023 | 1.0700 | 1.1100 | 1.0200 | 1.1100 | 1.1100 | 85,500 |
| Aug 10, 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 25,000 |
| Aug 9, 2023 | 1.0500 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 67,800 |
| Aug 8, 2023 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 8,200 |
| Aug 7, 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 33,300 |
| Aug 4, 2023 | 1.0800 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 48,900 |
| Aug 3, 2023 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 35,800 |
| Aug 2, 2023 | 1.1500 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 35,200 |
| Aug 1, 2023 | 1.1400 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 46,500 |
| Jul 31, 2023 | 1.1900 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 50,200 |
| Jul 28, 2023 | 1.1300 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 38,600 |
| Jul 27, 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 15,200 |
| Jul 26, 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 62,900 |
| Jul 25, 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 28,900 |
| Jul 24, 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 22,000 |
| Jul 21, 2023 | 1.2500 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 61,900 |
| Jul 20, 2023 | 1.2900 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 18,400 |
| Jul 19, 2023 | 1.2900 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 22,400 |
| Jul 18, 2023 | 1.3000 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 111,300 |
| Jul 17, 2023 | 1.2600 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 51,400 |
| Jul 14, 2023 | 1.3900 | 1.3900 | 1.2400 | 1.2600 | 1.2600 | 127,800 |
| Jul 13, 2023 | 1.3000 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 153,600 |
| Jul 12, 2023 | 1.2200 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 45,100 |
| Jul 11, 2023 | 1.2200 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 31,700 |
| Jul 10, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 22,800 |
| Jul 7, 2023 | 1.2000 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 35,900 |
| Jul 6, 2023 | 1.2600 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 55,500 |
| Jul 5, 2023 | 1.1400 | 1.2700 | 1.1400 | 1.2500 | 1.2500 | 101,200 |
| Jul 3, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 19,600 |
| Jun 30, 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 35,200 |
| Jun 29, 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 8,300 |
| Jun 28, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 37,100 |
| Jun 27, 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 12,300 |
| Jun 26, 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 15,100 |
| Jun 23, 2023 | 1.2100 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 27,500 |
| Jun 22, 2023 | 1.1900 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 47,900 |
| Jun 21, 2023 | 1.1900 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 62,600 |
| Jun 20, 2023 | 1.2300 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 111,100 |
| Jun 16, 2023 | 1.1900 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 86,300 |
| Jun 15, 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 35,500 |
| Jun 14, 2023 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 55,300 |
| Jun 13, 2023 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 28,700 |
| Jun 12, 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 61,000 |
Related Tickers
XBP XBP Europe Holdings, Inc.
1.2000
+2.56%
RVYL Ryvyl Inc.
1.5300
+6.99%
CETX Cemtrex, Inc.
0.3200
0.00%
BCAN BYND Cannasoft Enterprises Inc.
0.7089
-1.18%
PDYN Palladyne AI Corp.
1.7801
+0.57%
HUBC HUB Cyber Security Ltd.
0.7510
+0.13%
VRAR The Glimpse Group, Inc.
1.1200
+0.90%
CISO CISO Global Inc.
0.7400
+2.35%
TAOP Taoping Inc.
0.7690
+5.81%
INTZ Intrusion Inc.
1.3400
-1.47%