At close: December 19 at 7:00:00 PM EST
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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Dec 19, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1,100 |
| Dec 18, 2024 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | 200,000 |
| Dec 17, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Dec 16, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Dec 13, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 17,700 |
| Dec 12, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1,100 |
| Dec 11, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Dec 10, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3,500 |
| Dec 9, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Dec 6, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Dec 5, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Dec 4, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Dec 3, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 108,600 |
| Dec 2, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 26,900 |
| Nov 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 200 |
| Nov 21, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 900 |
| Nov 20, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Nov 19, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Nov 18, 2024 | 8.00 | 8.17 | 8.00 | 8.17 | 8.17 | 600 |
| Nov 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 14, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| Nov 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,300 |
| Nov 4, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Nov 1, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 31, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 30, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 29, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 25, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 24, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 225,100 |
| Oct 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Oct 21, 2024 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1,000 |
| Oct 18, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1,240,100 |
| Oct 17, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Oct 16, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 120,600 |
| Oct 15, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,400 |
| Oct 14, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 600 |
| Oct 11, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 150,100 |
| Oct 10, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 200 |
| Oct 9, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Oct 8, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Oct 7, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 10,900 |
| Oct 4, 2024 | 7.21 | 7.39 | 7.04 | 7.04 | 7.04 | 7,700 |
| Oct 3, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Oct 2, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Oct 1, 2024 | 7.32 | 7.68 | 7.22 | 7.22 | 7.22 | 1,500 |
| Sep 30, 2024 | 7.51 | 7.74 | 7.51 | 7.74 | 7.74 | 600 |
| Sep 27, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 500 |
| Sep 26, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Sep 25, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 660,000 |
| Sep 24, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Sep 23, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Sep 20, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Sep 19, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 200 |
| Sep 18, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Sep 17, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 200 |
| Sep 16, 2024 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | 1,000,000 |
| Sep 13, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Sep 12, 2024 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | 882,300 |
| Sep 11, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Sep 10, 2024 | 7.20 | 7.27 | 7.20 | 7.24 | 7.24 | 500,500 |
| Sep 9, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 803,000 |
| Sep 6, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 100 |
| Sep 5, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1,200,000 |
| Sep 4, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 150,100 |
| Sep 3, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 30, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 29, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 28, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 27, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 450,000 |
| Aug 26, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 240,000 |
| Aug 23, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 401,200 |
| Aug 22, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1,000,000 |
| Aug 21, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 900,000 |
| Aug 20, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 200,000 |
| Aug 19, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Aug 16, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Aug 15, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2,500 |
| Aug 14, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 580,000 |
| Aug 13, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 11,100 |
| Aug 12, 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 400,300 |
| Aug 9, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 204,700 |
| Aug 8, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 600 |
| Aug 7, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Aug 6, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Aug 5, 2024 | 6.52 | 6.52 | 6.15 | 6.15 | 6.15 | 300 |
| Aug 2, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 1, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 300,000 |
| Jul 31, 2024 | 6.81 | 6.98 | 6.55 | 6.55 | 6.55 | 3,554,900 |
| Jul 30, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2,444,000 |
| Jul 29, 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 1,708,700 |
| Jul 26, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jul 25, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6,000 |
| Jul 24, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Jul 23, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Jul 22, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 300 |
| Jul 19, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Jul 18, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 19,100 |
| Jul 17, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 200,000 |
| Jul 16, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2,000,000 |
| Jul 15, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 100 |
| Jul 12, 2024 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | 400 |
| Jul 11, 2024 | 6.36 | 6.45 | 6.20 | 6.20 | 6.20 | 3,900 |
| Jul 10, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 400,400 |
| Jul 9, 2024 | 6.42 | 6.42 | 6.39 | 6.39 | 6.39 | 2,003,400 |
| Jul 8, 2024 | 6.25 | 6.42 | 6.25 | 6.42 | 6.42 | 3,100 |
| Jul 5, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jul 3, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jul 2, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jul 1, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 28, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 27, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 26, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 25, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100,000 |
| Jun 24, 2024 | 6.18 | 6.18 | 6.03 | 6.10 | 6.10 | 10,900 |
| Jun 21, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 20, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,000 |
| Jun 18, 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 1,700 |
| Jun 17, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 11,800 |
| Jun 14, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Jun 13, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 200 |
| Jun 12, 2024 | 6.16 | 6.16 | 6.13 | 6.13 | 6.13 | 801,000 |
| Jun 11, 2024 | 6.08 | 6.09 | 6.08 | 6.08 | 6.08 | 500,200 |
| Jun 10, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 5,100 |
| Jun 7, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 250,600 |
| Jun 6, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jun 5, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 600 |
| Jun 4, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 11,900 |
| Jun 3, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 400 |
| May 31, 2024 | 6.12 | 6.12 | 6.00 | 6.08 | 6.08 | 2,000 |
| May 30, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 600 |
| May 29, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 4,801,000 |
| May 28, 2024 | 5.86 | 5.95 | 5.86 | 5.95 | 5.95 | 7,046,900 |
| May 24, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 10,000 |
| May 23, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| May 22, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2,400 |
| May 21, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| May 20, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| May 17, 2024 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 800 |
| May 16, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| May 15, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 600,000 |
| May 14, 2024 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 200,200 |
| May 13, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| May 10, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| May 9, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7,100 |
| May 8, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2,900 |
| May 7, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 6, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 3, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 2, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 1, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Apr 30, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Apr 29, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Apr 26, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 100 |
| Apr 25, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Apr 24, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 15,800 |
| Apr 23, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Apr 22, 2024 | 5.27 | 5.27 | 5.18 | 5.18 | 5.18 | 300 |
| Apr 19, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,000 |
| Apr 18, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Apr 17, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,501,200 |
| Apr 16, 2024 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | 151,100 |
| Apr 15, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 750,000 |
| Apr 12, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Apr 11, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Apr 10, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 200 |
| Apr 9, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3,100 |
| Apr 8, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1,500,800 |
| Apr 5, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,000,000 |
| Apr 4, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,500 |
| Apr 3, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Apr 2, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 685,800 |
| Apr 1, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
| Mar 28, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Mar 27, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,100 |
| Mar 26, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Mar 25, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Mar 22, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3,800 |
| Mar 21, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3,600 |
| Mar 20, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Mar 19, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 7,000 |
| Mar 18, 2024 | 5.30 | 5.38 | 5.30 | 5.30 | 5.30 | 305,300 |
| Mar 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 13, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1,400 |
| Mar 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4,000 |
| Mar 11, 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 22,000 |
| Mar 8, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 7, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 300 |
| Mar 6, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Mar 5, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Mar 4, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 100 |
| Mar 1, 2024 | 5.41 | 5.48 | 5.41 | 5.42 | 5.42 | 1,400 |
| Feb 29, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6,600 |
| Feb 28, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 27, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 680,200 |
| Feb 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,500,100 |
| Feb 23, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 22, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 21, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 20, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 16, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 15, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 14, 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 700,600 |
| Feb 13, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Feb 12, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Feb 9, 2024 | 5.52 | 5.52 | 5.38 | 5.39 | 5.39 | 2,100 |
| Feb 8, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 200 |
| Feb 7, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Feb 6, 2024 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 1,900 |
| Feb 5, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Feb 2, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 400 |
| Feb 1, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3,600 |
| Jan 31, 2024 | 5.74 | 5.74 | 5.67 | 5.67 | 5.67 | 1,500 |
| Jan 30, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Jan 29, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Jan 26, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
| Jan 25, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 24, 2024 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 453,100 |
| Jan 23, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 50,000 |
| Jan 22, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 400 |
| Jan 19, 2024 | 5.92 | 5.92 | 5.83 | 5.83 | 5.83 | 400,700 |
| Jan 18, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 550,000 |
| Jan 17, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 200,000 |
| Jan 16, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Jan 12, 2024 | 6.26 | 6.26 | 6.21 | 6.21 | 6.21 | 2,200 |
| Jan 11, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jan 10, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| Jan 9, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 100 |
| Jan 8, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2,200 |
| Jan 5, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 910,800 |
| Jan 4, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2,200 |
| Jan 3, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 800 |
| Jan 2, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 35,000 |
| Dec 29, 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Dec 28, 2023 | 6.36 | 6.37 | 6.28 | 6.34 | 6.34 | 1,500 |
| Dec 27, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2,300 |
| Dec 26, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Dec 22, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 600 |
| Dec 21, 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
Related Tickers
UTSI UTStarcom Holdings Corp.
2.4300
+7.52%
WSTL Westell Technologies, Inc.
1.4000
-6.67%
AMPGW AmpliTech Group, Inc.
0.3900
-2.50%
ADTN ADTRAN Holdings, Inc.
8.19
-2.38%
AUDC AudioCodes Ltd.
9.36
+3.54%
HLIT Harmonic Inc.
13.32
+0.45%
ZBRA Zebra Technologies Corporation
393.04
+1.99%
LTRX Lantronix, Inc.
3.6400
+1.39%
COMM CommScope Holding Company, Inc.
5.58
-2.11%
AAOI Applied Optoelectronics, Inc.
37.82
+16.76%