6.36
-0.04
(-0.62%)
At close: January 10 at 3:00:00 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 5.10 | 6.59 | 5.03 | 6.36 | 6.36 | 70,300 |
| Jan 8, 2025 | 6.53 | 6.57 | 4.30 | 5.15 | 5.15 | 61,600 |
| Jan 7, 2025 | 6.45 | 6.46 | 6.10 | 6.45 | 6.45 | 17,000 |
| Jan 6, 2025 | 6.34 | 6.42 | 6.21 | 6.41 | 6.41 | 20,100 |
| Jan 3, 2025 | 6.10 | 6.33 | 6.10 | 6.30 | 6.30 | 20,400 |
| Jan 2, 2025 | 6.19 | 6.26 | 5.51 | 6.17 | 6.17 | 9,100 |
| Dec 31, 2024 | 6.05 | 6.20 | 5.85 | 6.19 | 6.19 | 16,300 |
| Dec 30, 2024 | 5.80 | 6.12 | 5.78 | 6.05 | 6.05 | 49,000 |
| Dec 27, 2024 | 5.50 | 5.78 | 5.44 | 5.78 | 5.78 | 36,100 |
| Dec 26, 2024 | 5.45 | 5.50 | 5.10 | 5.50 | 5.50 | 28,600 |
| Dec 24, 2024 | 5.05 | 5.53 | 4.79 | 5.15 | 5.15 | 50,400 |
| Dec 23, 2024 | 4.80 | 5.28 | 4.80 | 4.99 | 4.99 | 11,900 |
| Dec 20, 2024 | 4.74 | 5.03 | 4.65 | 4.94 | 4.94 | 13,900 |
| Dec 19, 2024 | 4.70 | 4.85 | 4.39 | 4.70 | 4.70 | 4,000 |
| Dec 18, 2024 | 4.79 | 4.85 | 4.50 | 4.70 | 4.70 | 16,100 |
| Dec 17, 2024 | 4.82 | 4.84 | 4.49 | 4.79 | 4.79 | 14,500 |
| Dec 16, 2024 | 4.29 | 4.82 | 4.29 | 4.82 | 4.82 | 21,500 |
| Dec 13, 2024 | 3.79 | 4.27 | 3.79 | 4.27 | 4.27 | 35,500 |
| Dec 12, 2024 | 3.80 | 3.80 | 3.71 | 3.77 | 3.77 | 2,700 |
| Dec 11, 2024 | 3.79 | 3.80 | 3.60 | 3.80 | 3.80 | 12,900 |
| Dec 10, 2024 | 3.80 | 3.80 | 3.50 | 3.79 | 3.79 | 16,400 |
| Dec 9, 2024 | 3.99 | 4.00 | 3.77 | 3.83 | 3.83 | 10,400 |
| Dec 6, 2024 | 3.98 | 3.99 | 3.80 | 3.99 | 3.99 | 11,400 |
| Dec 5, 2024 | 4.00 | 4.05 | 3.88 | 3.98 | 3.98 | 11,500 |
| Dec 4, 2024 | 4.17 | 4.17 | 3.97 | 3.99 | 3.99 | 2,300 |
| Dec 3, 2024 | 4.30 | 4.30 | 3.98 | 4.30 | 4.30 | 5,300 |
| Dec 2, 2024 | 3.97 | 4.34 | 3.97 | 4.23 | 4.23 | 12,600 |
| Nov 29, 2024 | 3.77 | 4.28 | 3.77 | 4.28 | 4.28 | 4,600 |
| Nov 27, 2024 | 3.95 | 4.15 | 3.86 | 4.15 | 4.15 | 4,800 |
| Nov 26, 2024 | 4.10 | 4.10 | 3.84 | 3.84 | 3.84 | 3,100 |
| Nov 25, 2024 | 4.40 | 4.50 | 3.99 | 4.00 | 4.00 | 19,400 |
| Nov 22, 2024 | 3.99 | 4.29 | 3.85 | 3.90 | 3.90 | 10,000 |
| Nov 21, 2024 | 4.20 | 4.20 | 3.50 | 3.82 | 3.82 | 20,000 |
| Nov 20, 2024 | 4.45 | 4.45 | 4.20 | 4.20 | 4.20 | 8,400 |
| Nov 19, 2024 | 4.25 | 4.89 | 4.25 | 4.43 | 4.43 | 14,000 |
| Nov 18, 2024 | 4.35 | 4.50 | 4.26 | 4.33 | 4.33 | 3,000 |
| Nov 15, 2024 | 4.51 | 4.89 | 4.40 | 4.89 | 4.89 | 2,300 |
| Nov 14, 2024 | 4.40 | 4.99 | 4.40 | 4.83 | 4.83 | 3,200 |
| Nov 13, 2024 | 4.70 | 4.76 | 4.40 | 4.40 | 4.40 | 7,600 |
| Nov 12, 2024 | 4.72 | 5.00 | 4.51 | 5.00 | 5.00 | 10,400 |
| Nov 11, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 4,600 |
| Nov 8, 2024 | 4.96 | 5.11 | 4.70 | 5.00 | 5.00 | 3,900 |
| Nov 7, 2024 | 4.50 | 5.11 | 4.50 | 5.11 | 5.11 | 6,200 |
| Nov 6, 2024 | 4.85 | 4.95 | 4.83 | 4.83 | 4.83 | 2,200 |
| Nov 5, 2024 | 5.00 | 5.00 | 4.79 | 4.90 | 4.90 | 1,900 |
| Nov 4, 2024 | 4.50 | 5.01 | 4.50 | 5.01 | 5.01 | 6,900 |
| Nov 1, 2024 | 5.15 | 5.15 | 4.82 | 4.82 | 4.82 | 500 |
| Oct 31, 2024 | 4.50 | 5.15 | 4.50 | 4.63 | 4.63 | 3,800 |
| Oct 30, 2024 | 4.75 | 4.75 | 4.55 | 4.62 | 4.62 | 5,100 |
| Oct 29, 2024 | 4.85 | 5.00 | 3.23 | 4.75 | 4.75 | 29,300 |
| Oct 28, 2024 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 900 |
| Oct 25, 2024 | 5.09 | 5.09 | 4.74 | 5.00 | 5.00 | 3,800 |
| Oct 24, 2024 | 5.02 | 5.05 | 4.80 | 5.05 | 5.05 | 800 |
| Oct 23, 2024 | 4.45 | 5.10 | 4.45 | 5.03 | 5.03 | 1,800 |
| Oct 22, 2024 | 4.70 | 5.14 | 4.70 | 5.10 | 5.10 | 600 |
| Oct 21, 2024 | 4.95 | 5.20 | 4.68 | 5.16 | 5.16 | 5,400 |
| Oct 18, 2024 | 5.00 | 5.22 | 4.80 | 5.22 | 5.22 | 3,700 |
| Oct 17, 2024 | 4.99 | 5.10 | 4.70 | 5.00 | 5.00 | 3,600 |
| Oct 16, 2024 | 4.51 | 5.15 | 4.51 | 5.10 | 5.10 | 4,300 |
| Oct 15, 2024 | 4.75 | 4.88 | 4.65 | 4.65 | 4.65 | 10,200 |
| Oct 14, 2024 | 4.80 | 5.50 | 4.73 | 4.75 | 4.75 | 20,500 |
| Oct 11, 2024 | 4.61 | 4.99 | 4.50 | 4.76 | 4.76 | 4,700 |
| Oct 10, 2024 | 4.50 | 5.00 | 4.50 | 4.99 | 4.99 | 2,600 |
| Oct 9, 2024 | 4.50 | 5.05 | 4.50 | 4.63 | 4.63 | 3,100 |
| Oct 8, 2024 | 4.90 | 5.10 | 4.49 | 5.05 | 5.05 | 4,000 |
| Oct 7, 2024 | 4.87 | 4.99 | 4.51 | 4.90 | 4.90 | 4,900 |
| Oct 4, 2024 | 4.01 | 5.10 | 4.01 | 5.00 | 5.00 | 5,400 |
| Oct 3, 2024 | 4.99 | 5.10 | 4.47 | 4.47 | 4.47 | 3,600 |
| Oct 2, 2024 | 4.64 | 5.15 | 4.48 | 5.00 | 5.00 | 11,200 |
| Oct 1, 2024 | 5.15 | 5.35 | 3.27 | 4.62 | 4.62 | 33,400 |
| Sep 30, 2024 | 5.16 | 5.31 | 5.11 | 5.27 | 5.27 | 32,100 |
| Sep 27, 2024 | 4.95 | 5.15 | 4.91 | 5.11 | 5.11 | 16,700 |
| Sep 26, 2024 | 4.70 | 4.95 | 4.40 | 4.87 | 4.87 | 20,100 |
| Sep 25, 2024 | 3.98 | 4.74 | 3.98 | 4.65 | 4.65 | 7,600 |
| Sep 24, 2024 | 4.40 | 4.71 | 4.25 | 4.25 | 4.25 | 10,900 |
| Sep 23, 2024 | 3.90 | 4.44 | 3.80 | 4.25 | 4.25 | 22,000 |
| Sep 20, 2024 | 3.97 | 4.07 | 3.70 | 3.80 | 3.80 | 3,100 |
| Sep 19, 2024 | 3.50 | 3.80 | 3.20 | 3.80 | 3.80 | 5,400 |
| Sep 18, 2024 | 3.24 | 3.70 | 3.21 | 3.70 | 3.70 | 8,300 |
| Sep 17, 2024 | 3.24 | 3.24 | 3.10 | 3.23 | 3.23 | 19,100 |
| Sep 16, 2024 | 3.70 | 3.70 | 3.00 | 3.18 | 3.18 | 23,400 |
| Sep 13, 2024 | 3.70 | 3.79 | 3.61 | 3.70 | 3.70 | 3,400 |
| Sep 12, 2024 | 3.80 | 3.80 | 3.69 | 3.70 | 3.70 | 3,200 |
| Sep 11, 2024 | 3.75 | 3.75 | 3.63 | 3.70 | 3.70 | 11,900 |
| Sep 10, 2024 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | 2,700 |
| Sep 9, 2024 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | 6,300 |
| Sep 6, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 6,700 |
| Sep 5, 2024 | 4.00 | 4.00 | 3.77 | 3.88 | 3.88 | 4,300 |
| Sep 4, 2024 | 3.99 | 4.00 | 3.79 | 3.94 | 3.94 | 11,600 |
| Sep 3, 2024 | 4.30 | 4.50 | 3.78 | 3.90 | 3.90 | 8,100 |
| Aug 30, 2024 | 4.25 | 4.50 | 4.22 | 4.43 | 4.43 | 6,200 |
| Aug 29, 2024 | 4.50 | 4.50 | 4.24 | 4.25 | 4.25 | 3,500 |
| Aug 28, 2024 | 4.22 | 4.37 | 4.19 | 4.25 | 4.25 | 5,700 |
| Aug 27, 2024 | 4.38 | 4.38 | 4.02 | 4.12 | 4.12 | 9,300 |
| Aug 26, 2024 | 4.29 | 4.45 | 4.19 | 4.25 | 4.25 | 4,300 |
| Aug 23, 2024 | 4.10 | 4.25 | 4.10 | 4.20 | 4.20 | 16,500 |
| Aug 22, 2024 | 3.75 | 4.22 | 3.75 | 4.07 | 4.07 | 25,600 |
| Aug 21, 2024 | 3.75 | 3.75 | 3.64 | 3.75 | 3.75 | 5,700 |
| Aug 20, 2024 | 3.75 | 3.90 | 3.17 | 3.73 | 3.73 | 20,100 |
| Aug 19, 2024 | 3.77 | 3.77 | 3.50 | 3.75 | 3.75 | 7,200 |
| Aug 16, 2024 | 3.98 | 3.98 | 2.70 | 3.78 | 3.78 | 30,900 |
| Aug 15, 2024 | 4.00 | 4.05 | 3.50 | 3.98 | 3.98 | 25,000 |
| Aug 14, 2024 | 3.84 | 4.00 | 3.82 | 3.96 | 3.96 | 5,600 |
| Aug 13, 2024 | 3.85 | 3.85 | 3.72 | 3.82 | 3.82 | 11,100 |
| Aug 12, 2024 | 4.00 | 4.00 | 3.80 | 3.83 | 3.83 | 2,700 |
| Aug 9, 2024 | 4.00 | 4.00 | 3.85 | 3.90 | 3.90 | 6,800 |
| Aug 8, 2024 | 4.00 | 4.24 | 3.89 | 4.20 | 4.20 | 18,500 |
| Aug 7, 2024 | 4.14 | 4.22 | 4.08 | 4.10 | 4.10 | 3,900 |
| Aug 6, 2024 | 4.00 | 4.11 | 4.00 | 4.05 | 4.05 | 4,300 |
| Aug 5, 2024 | 4.07 | 4.07 | 3.86 | 4.00 | 4.00 | 13,300 |
| Aug 2, 2024 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | 6,900 |
| Aug 1, 2024 | 4.05 | 4.10 | 3.90 | 4.05 | 4.05 | 13,300 |
| Jul 31, 2024 | 3.41 | 4.15 | 3.41 | 4.14 | 4.14 | 40,900 |
| Jul 30, 2024 | 4.00 | 4.00 | 3.60 | 3.90 | 3.90 | 15,300 |
| Jul 29, 2024 | 4.10 | 4.10 | 3.66 | 3.85 | 3.85 | 19,500 |
| Jul 26, 2024 | 3.77 | 4.20 | 3.77 | 3.90 | 3.90 | 10,300 |
| Jul 25, 2024 | 3.45 | 3.80 | 3.40 | 3.53 | 3.53 | 7,600 |
| Jul 24, 2024 | 3.98 | 3.98 | 3.20 | 3.30 | 3.30 | 47,000 |
| Jul 23, 2024 | 3.90 | 3.98 | 3.30 | 3.94 | 3.94 | 7,600 |
| Jul 22, 2024 | 3.87 | 4.00 | 3.51 | 3.87 | 3.87 | 64,500 |
| Jul 19, 2024 | 3.71 | 4.35 | 3.40 | 3.80 | 3.80 | 32,100 |
| Jul 18, 2024 | 3.60 | 3.67 | 3.47 | 3.65 | 3.65 | 7,700 |
| Jul 17, 2024 | 3.50 | 3.67 | 3.17 | 3.50 | 3.50 | 13,400 |
| Jul 16, 2024 | 3.75 | 3.75 | 2.95 | 3.49 | 3.49 | 26,100 |
| Jul 15, 2024 | 4.95 | 5.05 | 3.00 | 3.80 | 3.80 | 83,500 |
| Jul 12, 2024 | 4.86 | 5.15 | 4.66 | 4.95 | 4.95 | 32,200 |
| Jul 11, 2024 | 3.98 | 5.14 | 3.85 | 4.99 | 4.99 | 106,500 |
| Jul 10, 2024 | 3.34 | 4.05 | 2.70 | 4.05 | 4.05 | 69,200 |
| Jul 9, 2024 | 4.65 | 4.65 | 2.55 | 3.30 | 3.30 | 186,900 |
Related Tickers
UIS Unisys Corporation
6.27
-3.09%
NABL N-able, Inc.
9.10
-3.40%
CMTUF Comture Corporation
14.76
0.00%
ULPRF ULS Group, Inc.
24.90
0.00%
EAXR Ealixir, Inc.
1.4900
0.00%
ITFRF ITFOR Inc.
8.72
0.00%
CEJOF Cresco Ltd.
6.74
0.00%
HLEO Helio Corporation
5.50
+10.00%
DCSX Direct Communication Solutions, Inc.
5.69
0.00%
NB2.F Northern Data AG
49.05
+1.98%