NasdaqCM - Nasdaq Real Time Price USD
Helport AI Limited (HPAI)
5.0000
-0.1393
(-2.71%)
As of 1:43:53 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 2, 2025 | 5.0250 | 5.0750 | 5.0000 | 5.0000 | 5.0000 | 13,347 |
| May 30, 2025 | 4.9900 | 5.2920 | 4.9900 | 5.1390 | 5.1390 | 1,700 |
| May 29, 2025 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 1,900 |
| May 28, 2025 | 5.0100 | 5.1250 | 5.0000 | 5.1200 | 5.1200 | 1,900 |
| May 27, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 800 |
| May 23, 2025 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 2,700 |
| May 22, 2025 | 5.1500 | 5.4100 | 5.0700 | 5.0700 | 5.0700 | 8,700 |
| May 21, 2025 | 5.1750 | 5.1750 | 5.0600 | 5.0600 | 5.0600 | 2,600 |
| May 20, 2025 | 5.2300 | 5.3050 | 5.0500 | 5.0500 | 5.0500 | 3,500 |
| May 19, 2025 | 5.2500 | 5.4000 | 5.0600 | 5.3300 | 5.3300 | 4,700 |
| May 16, 2025 | 5.1170 | 5.4500 | 5.0300 | 5.0300 | 5.0300 | 15,800 |
| May 15, 2025 | 4.9900 | 5.2770 | 4.9900 | 5.2500 | 5.2500 | 1,800 |
| May 14, 2025 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | 5.1000 | 5,800 |
| May 13, 2025 | 5.4450 | 5.4450 | 5.1500 | 5.1500 | 5.1500 | 8,400 |
| May 12, 2025 | 5.0000 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 14,000 |
| May 9, 2025 | 5.2900 | 5.3700 | 4.8000 | 4.8870 | 4.8870 | 15,000 |
| May 8, 2025 | 5.4500 | 5.4600 | 5.1000 | 5.1300 | 5.1300 | 9,900 |
| May 7, 2025 | 5.6950 | 5.7000 | 5.1100 | 5.1300 | 5.1300 | 13,200 |
| May 6, 2025 | 5.9600 | 6.0000 | 5.5350 | 5.5350 | 5.5350 | 5,300 |
| May 5, 2025 | 6.4400 | 6.6200 | 5.7200 | 5.8000 | 5.8000 | 32,500 |
| May 2, 2025 | 6.2900 | 6.7700 | 6.2000 | 6.4200 | 6.4200 | 20,000 |
| May 1, 2025 | 6.2000 | 6.2000 | 6.1400 | 6.1400 | 6.1400 | 3,300 |
| Apr 30, 2025 | 6.1900 | 6.3900 | 6.1900 | 6.3550 | 6.3550 | 6,200 |
| Apr 29, 2025 | 5.7500 | 6.6100 | 5.7500 | 6.5000 | 6.5000 | 86,900 |
| Apr 28, 2025 | 6.0400 | 6.6600 | 5.7400 | 6.4000 | 6.4000 | 49,300 |
| Apr 25, 2025 | 6.0300 | 6.2600 | 5.4300 | 5.9350 | 5.9350 | 68,100 |
| Apr 24, 2025 | 6.0600 | 6.3900 | 5.7500 | 6.0500 | 6.0500 | 24,300 |
| Apr 23, 2025 | 5.4900 | 6.0600 | 5.2000 | 6.0600 | 6.0600 | 19,400 |
| Apr 22, 2025 | 5.3750 | 5.7650 | 5.2000 | 5.5000 | 5.5000 | 11,300 |
| Apr 21, 2025 | 5.2800 | 5.3300 | 5.2000 | 5.2000 | 5.2000 | 2,100 |
| Apr 17, 2025 | 5.2500 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 4,500 |
| Apr 16, 2025 | 5.9000 | 6.2800 | 5.5000 | 5.5000 | 5.5000 | 90,600 |
| Apr 15, 2025 | 6.1000 | 6.1000 | 5.4600 | 5.4600 | 5.4600 | 18,800 |
| Apr 14, 2025 | 6.1000 | 6.5000 | 5.8800 | 5.8800 | 5.8800 | 83,100 |
| Apr 11, 2025 | 5.9000 | 6.5000 | 5.8100 | 6.2300 | 6.2300 | 86,500 |
| Apr 10, 2025 | 5.9900 | 6.4800 | 5.8200 | 6.0500 | 6.0500 | 84,700 |
| Apr 9, 2025 | 6.0000 | 6.1900 | 5.8600 | 6.0000 | 6.0000 | 5,400 |
| Apr 8, 2025 | 6.0300 | 6.6400 | 5.8500 | 5.8500 | 5.8500 | 6,900 |
| Apr 7, 2025 | 6.3500 | 6.7900 | 5.8100 | 6.4900 | 6.4900 | 40,400 |
| Apr 4, 2025 | 6.3300 | 8.4000 | 6.1000 | 6.7300 | 6.7300 | 167,000 |
| Apr 3, 2025 | 6.0300 | 6.4450 | 5.7500 | 6.3400 | 6.3400 | 20,200 |
| Apr 2, 2025 | 5.8100 | 6.5000 | 5.5900 | 6.3250 | 6.3250 | 27,300 |
| Apr 1, 2025 | 5.6000 | 6.0650 | 5.6000 | 5.8600 | 5.8600 | 10,700 |
| Mar 31, 2025 | 5.4500 | 6.6700 | 5.4500 | 5.8800 | 5.8800 | 24,800 |
| Mar 28, 2025 | 5.7000 | 5.9900 | 5.6000 | 5.8500 | 5.8500 | 10,400 |
| Mar 27, 2025 | 5.3000 | 6.0200 | 5.1500 | 5.9000 | 5.9000 | 22,300 |
| Mar 26, 2025 | 5.0000 | 5.7000 | 4.8200 | 5.2550 | 5.2550 | 19,100 |
| Mar 25, 2025 | 5.6000 | 5.6000 | 4.8200 | 4.8200 | 4.8200 | 23,000 |
| Mar 24, 2025 | 5.5900 | 5.9900 | 5.3500 | 5.5500 | 5.5500 | 22,600 |
| Mar 21, 2025 | 5.4000 | 6.1500 | 5.3000 | 5.8000 | 5.8000 | 16,000 |
| Mar 20, 2025 | 5.4500 | 5.5000 | 5.3800 | 5.5000 | 5.5000 | 1,200 |
| Mar 19, 2025 | 5.3100 | 6.1500 | 5.3100 | 5.7600 | 5.7600 | 13,100 |
| Mar 18, 2025 | 5.8390 | 5.8390 | 5.3000 | 5.4300 | 5.4300 | 4,300 |
| Mar 17, 2025 | 5.8400 | 5.8800 | 5.3200 | 5.6040 | 5.6040 | 12,500 |
| Mar 14, 2025 | 5.7000 | 5.7810 | 4.9400 | 5.5300 | 5.5300 | 9,400 |
| Mar 13, 2025 | 6.0000 | 6.0900 | 5.6800 | 5.6800 | 5.6800 | 5,300 |
| Mar 12, 2025 | 6.0000 | 6.5900 | 5.9070 | 5.9200 | 5.9200 | 13,300 |
| Mar 11, 2025 | 6.2700 | 6.2700 | 5.9000 | 6.1750 | 6.1750 | 4,000 |
| Mar 10, 2025 | 6.4600 | 6.6000 | 6.2000 | 6.4750 | 6.4750 | 9,600 |
| Mar 7, 2025 | 6.7000 | 6.9030 | 6.6300 | 6.6300 | 6.6300 | 2,100 |
| Mar 6, 2025 | 6.6150 | 6.6150 | 6.6150 | 6.6150 | 6.6150 | 400 |
| Mar 5, 2025 | 6.6000 | 6.9200 | 6.4000 | 6.9200 | 6.9200 | 2,400 |
| Mar 4, 2025 | 6.5400 | 6.5700 | 6.4100 | 6.4100 | 6.4100 | 3,400 |
| Mar 3, 2025 | 7.5000 | 7.5000 | 6.6000 | 6.7300 | 6.7300 | 9,000 |
| Feb 28, 2025 | 6.2140 | 7.1250 | 6.2140 | 6.7600 | 6.7600 | 19,500 |
| Feb 27, 2025 | 6.5900 | 6.6600 | 6.2000 | 6.6500 | 6.6500 | 11,700 |
| Feb 26, 2025 | 6.2000 | 6.5900 | 6.2000 | 6.5900 | 6.5900 | 3,200 |
| Feb 25, 2025 | 6.3000 | 6.3780 | 6.2100 | 6.3300 | 6.3300 | 2,600 |
| Feb 24, 2025 | 6.3000 | 6.6340 | 6.3000 | 6.3310 | 6.3310 | 7,000 |
| Feb 21, 2025 | 6.2000 | 6.4450 | 6.2000 | 6.4000 | 6.4000 | 3,400 |
| Feb 20, 2025 | 6.4000 | 6.4100 | 6.3000 | 6.4000 | 6.4000 | 2,000 |
| Feb 19, 2025 | 6.4100 | 6.4900 | 6.3900 | 6.4400 | 6.4400 | 2,800 |
| Feb 18, 2025 | 6.5500 | 6.6500 | 6.3440 | 6.4300 | 6.4300 | 10,300 |
| Feb 14, 2025 | 6.3000 | 6.3780 | 6.2980 | 6.3780 | 6.3780 | 6,100 |
| Feb 13, 2025 | 6.2100 | 6.3000 | 6.1100 | 6.1100 | 6.1100 | 5,200 |
| Feb 12, 2025 | 6.2000 | 6.2500 | 6.1200 | 6.2500 | 6.2500 | 4,500 |
| Feb 11, 2025 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | 6.0000 | 5,100 |
| Feb 10, 2025 | 6.0100 | 6.2300 | 6.0070 | 6.1840 | 6.1840 | 7,100 |
| Feb 7, 2025 | 6.2200 | 6.2290 | 5.9180 | 5.9600 | 5.9600 | 2,700 |
| Feb 6, 2025 | 6.2200 | 6.2200 | 5.8000 | 6.0100 | 6.0100 | 2,800 |
| Feb 5, 2025 | 6.1000 | 6.2000 | 6.0000 | 6.0200 | 6.0200 | 4,500 |
| Feb 4, 2025 | 6.1000 | 6.1900 | 6.0000 | 6.0000 | 6.0000 | 2,300 |
| Feb 3, 2025 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 1,500 |
| Jan 31, 2025 | 5.9000 | 6.0950 | 5.9000 | 6.0000 | 6.0000 | 2,800 |
| Jan 30, 2025 | 6.0000 | 6.1660 | 5.8900 | 5.8900 | 5.8900 | 5,400 |
| Jan 29, 2025 | 6.0000 | 6.2500 | 6.0000 | 6.0000 | 6.0000 | 4,800 |
| Jan 28, 2025 | 5.9900 | 6.1000 | 5.9650 | 6.0000 | 6.0000 | 5,200 |
| Jan 27, 2025 | 5.8100 | 6.1900 | 5.8100 | 5.9250 | 5.9250 | 9,800 |
| Jan 24, 2025 | 5.9200 | 6.0000 | 5.8100 | 5.8100 | 5.8100 | 7,300 |
| Jan 23, 2025 | 5.7500 | 5.9000 | 5.6360 | 5.9000 | 5.9000 | 3,600 |
| Jan 22, 2025 | 5.7000 | 5.7690 | 5.4000 | 5.6980 | 5.6980 | 7,300 |
| Jan 21, 2025 | 5.8900 | 6.2000 | 5.5100 | 5.5500 | 5.5500 | 12,500 |
| Jan 17, 2025 | 5.4400 | 5.9600 | 5.4400 | 5.9000 | 5.9000 | 3,200 |
| Jan 16, 2025 | 5.6500 | 5.8500 | 5.4500 | 5.6750 | 5.6750 | 19,700 |
| Jan 15, 2025 | 5.5200 | 5.7500 | 5.3200 | 5.4000 | 5.4000 | 5,700 |
| Jan 14, 2025 | 5.8500 | 5.8600 | 5.5380 | 5.5380 | 5.5380 | 4,900 |
| Jan 13, 2025 | 5.9000 | 5.9000 | 5.6950 | 5.8240 | 5.8240 | 3,700 |
| Jan 10, 2025 | 5.7600 | 5.8300 | 5.6600 | 5.6600 | 5.6600 | 2,400 |
| Jan 8, 2025 | 5.8920 | 5.9090 | 5.7600 | 5.7600 | 5.7600 | 8,900 |
| Jan 7, 2025 | 6.1000 | 6.1000 | 5.8500 | 5.9830 | 5.9830 | 2,800 |
| Jan 6, 2025 | 5.7500 | 6.2400 | 5.7500 | 6.0000 | 6.0000 | 13,000 |
| Jan 3, 2025 | 6.1080 | 6.1080 | 5.7500 | 5.7500 | 5.7500 | 1,900 |
| Jan 2, 2025 | 5.9000 | 6.4100 | 5.6700 | 5.9600 | 5.9600 | 7,600 |
| Dec 31, 2024 | 6.2620 | 6.2620 | 5.5500 | 5.5500 | 5.5500 | 15,900 |
| Dec 30, 2024 | 5.9700 | 6.1200 | 5.9700 | 6.0400 | 6.0400 | 3,300 |
| Dec 27, 2024 | 6.2200 | 6.2200 | 5.9520 | 5.9600 | 5.9600 | 3,000 |
| Dec 26, 2024 | 5.9350 | 6.1700 | 5.9350 | 6.0100 | 6.0100 | 6,600 |
| Dec 24, 2024 | 6.4100 | 6.4100 | 6.0000 | 6.0200 | 6.0200 | 12,700 |
| Dec 23, 2024 | 6.1200 | 6.4100 | 6.1000 | 6.3630 | 6.3630 | 32,700 |
| Dec 20, 2024 | 5.8360 | 6.4100 | 5.8360 | 6.2700 | 6.2700 | 7,700 |
| Dec 19, 2024 | 6.3100 | 6.8350 | 5.7600 | 6.1200 | 6.1200 | 13,300 |
| Dec 18, 2024 | 5.9000 | 6.9000 | 5.9000 | 6.4230 | 6.4230 | 33,300 |
| Dec 17, 2024 | 5.9500 | 5.9830 | 5.8000 | 5.8000 | 5.8000 | 16,300 |
| Dec 16, 2024 | 5.8300 | 5.9590 | 5.6100 | 5.6740 | 5.6740 | 6,400 |
| Dec 13, 2024 | 5.8000 | 6.0000 | 5.7500 | 5.8300 | 5.8300 | 7,200 |
| Dec 12, 2024 | 5.6000 | 5.7650 | 5.5000 | 5.6500 | 5.6500 | 2,300 |
| Dec 11, 2024 | 5.6000 | 6.0000 | 5.3000 | 5.5000 | 5.5000 | 38,100 |
| Dec 10, 2024 | 5.8170 | 5.9200 | 5.4950 | 5.7900 | 5.7900 | 10,800 |
| Dec 9, 2024 | 6.0900 | 6.0900 | 5.7050 | 5.7100 | 5.7100 | 4,000 |
| Dec 6, 2024 | 6.2000 | 6.2000 | 5.5370 | 5.9600 | 5.9600 | 6,400 |
| Dec 5, 2024 | 6.5160 | 6.5160 | 5.8000 | 5.8000 | 5.8000 | 12,600 |
| Dec 4, 2024 | 6.3000 | 6.5550 | 5.9500 | 6.0500 | 6.0500 | 15,600 |
| Dec 3, 2024 | 6.4900 | 6.4900 | 6.2100 | 6.4000 | 6.4000 | 15,400 |
| Dec 2, 2024 | 5.9050 | 6.3450 | 5.5820 | 6.3450 | 6.3450 | 39,000 |
| Nov 29, 2024 | 5.8700 | 6.2500 | 5.5330 | 5.9000 | 5.9000 | 14,100 |
| Nov 27, 2024 | 5.8350 | 6.1000 | 5.8350 | 6.0900 | 6.0900 | 12,100 |
| Nov 26, 2024 | 5.8900 | 6.2200 | 5.5000 | 5.9800 | 5.9800 | 15,700 |
| Nov 25, 2024 | 6.0580 | 6.4050 | 5.8200 | 6.3000 | 6.3000 | 28,900 |
| Nov 22, 2024 | 5.6500 | 6.2500 | 5.5000 | 5.8000 | 5.8000 | 50,300 |
| Nov 21, 2024 | 6.1400 | 6.1400 | 5.2900 | 5.4700 | 5.4700 | 52,400 |
| Nov 20, 2024 | 4.9900 | 5.7000 | 4.9900 | 5.7000 | 5.7000 | 4,900 |
| Nov 19, 2024 | 5.0400 | 5.0400 | 4.7810 | 4.8300 | 4.8300 | 6,500 |
| Nov 18, 2024 | 5.3210 | 5.3210 | 4.8000 | 5.1620 | 5.1620 | 6,100 |
| Nov 15, 2024 | 5.4900 | 5.4900 | 4.5800 | 4.7600 | 4.7600 | 12,100 |
| Nov 14, 2024 | 5.0900 | 5.3490 | 5.0600 | 5.0800 | 5.0800 | 13,400 |
| Nov 13, 2024 | 4.8070 | 5.1600 | 4.7700 | 5.0990 | 5.0990 | 7,900 |
| Nov 12, 2024 | 4.6000 | 5.0000 | 4.3200 | 5.0000 | 5.0000 | 16,400 |
| Nov 11, 2024 | 5.2100 | 5.2100 | 4.2000 | 4.7200 | 4.7200 | 54,200 |
| Nov 8, 2024 | 5.9400 | 6.2700 | 5.4670 | 5.4700 | 5.4700 | 16,500 |
| Nov 7, 2024 | 5.7700 | 6.1200 | 5.7700 | 5.9400 | 5.9400 | 22,600 |
| Nov 6, 2024 | 6.6000 | 6.6000 | 5.9000 | 5.9200 | 5.9200 | 12,300 |
| Nov 5, 2024 | 5.8900 | 6.5300 | 5.7000 | 6.4800 | 6.4800 | 30,600 |
| Nov 4, 2024 | 6.0100 | 6.5500 | 5.5130 | 6.1600 | 6.1600 | 57,600 |
| Nov 1, 2024 | 6.4800 | 6.6000 | 5.3600 | 6.4900 | 6.4900 | 112,800 |
| Oct 31, 2024 | 4.4000 | 7.1290 | 4.3050 | 6.0300 | 6.0300 | 286,500 |
| Oct 30, 2024 | 4.3800 | 4.4000 | 4.2500 | 4.2700 | 4.2700 | 13,400 |
| Oct 29, 2024 | 4.2700 | 4.5820 | 4.1620 | 4.2500 | 4.2500 | 9,600 |
| Oct 28, 2024 | 4.4000 | 4.6230 | 4.1500 | 4.1600 | 4.1600 | 17,800 |
| Oct 25, 2024 | 4.6000 | 4.6050 | 4.3710 | 4.3710 | 4.3710 | 6,800 |
| Oct 24, 2024 | 4.7000 | 4.7000 | 4.4500 | 4.4500 | 4.4500 | 12,300 |
| Oct 23, 2024 | 4.6000 | 4.8130 | 4.4010 | 4.6000 | 4.6000 | 9,200 |
| Oct 22, 2024 | 4.4100 | 4.6000 | 4.4100 | 4.6000 | 4.6000 | 2,500 |
| Oct 21, 2024 | 4.5890 | 4.6000 | 4.1500 | 4.2990 | 4.2990 | 10,100 |
| Oct 18, 2024 | 4.6600 | 4.7100 | 4.5500 | 4.5500 | 4.5500 | 3,100 |
| Oct 17, 2024 | 4.7900 | 4.9100 | 4.6600 | 4.6600 | 4.6600 | 31,100 |
| Oct 16, 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 1,400 |
| Oct 15, 2024 | 4.5100 | 4.8500 | 4.5100 | 4.7600 | 4.7600 | 2,700 |
| Oct 14, 2024 | 5.0700 | 5.0700 | 4.7000 | 4.7900 | 4.7900 | 8,000 |
| Oct 11, 2024 | 5.0730 | 5.0730 | 5.0730 | 5.0730 | 5.0730 | 7,900 |
| Oct 10, 2024 | 4.9900 | 5.1260 | 4.9100 | 5.0300 | 5.0300 | 8,900 |
| Oct 9, 2024 | 5.2500 | 5.2500 | 4.9000 | 5.2500 | 5.2500 | 8,400 |
| Oct 8, 2024 | 4.9300 | 5.2520 | 4.9300 | 5.0000 | 5.0000 | 11,500 |
| Oct 7, 2024 | 4.8000 | 5.2500 | 4.8000 | 5.0200 | 5.0200 | 15,600 |
| Oct 4, 2024 | 4.8500 | 5.4020 | 4.8050 | 4.8400 | 4.8400 | 22,300 |
| Oct 3, 2024 | 4.8500 | 5.1240 | 4.7220 | 4.8480 | 4.8480 | 6,200 |
| Oct 2, 2024 | 5.1400 | 5.4000 | 5.0500 | 5.0500 | 5.0500 | 14,400 |
| Oct 1, 2024 | 5.1800 | 5.1800 | 4.8460 | 4.9200 | 4.9200 | 2,500 |
| Sep 30, 2024 | 5.3560 | 5.4000 | 4.7170 | 4.9100 | 4.9100 | 34,300 |
| Sep 27, 2024 | 5.4000 | 5.4000 | 5.0500 | 5.1000 | 5.1000 | 9,000 |
| Sep 26, 2024 | 5.4800 | 5.5700 | 4.8500 | 5.1600 | 5.1600 | 17,900 |
| Sep 25, 2024 | 5.4500 | 5.5100 | 5.3000 | 5.5000 | 5.5000 | 6,900 |
| Sep 24, 2024 | 5.6200 | 5.9200 | 5.3000 | 5.3000 | 5.3000 | 41,600 |
| Sep 23, 2024 | 5.7800 | 5.9000 | 5.3700 | 5.6500 | 5.6500 | 10,000 |
| Sep 20, 2024 | 6.0000 | 6.2000 | 5.3800 | 5.3800 | 5.3800 | 23,700 |
| Sep 19, 2024 | 5.7200 | 6.1500 | 5.7200 | 5.7200 | 5.7200 | 7,600 |
| Sep 18, 2024 | 5.8400 | 6.2800 | 5.6620 | 5.9000 | 5.9000 | 23,400 |
| Sep 17, 2024 | 5.1400 | 6.5000 | 5.1400 | 5.9520 | 5.9520 | 58,500 |
| Sep 16, 2024 | 5.5950 | 5.6500 | 5.4820 | 5.4820 | 5.4820 | 1,300 |
| Sep 13, 2024 | 5.4500 | 5.9400 | 5.4200 | 5.5900 | 5.5900 | 8,200 |
| Sep 12, 2024 | 5.5000 | 5.7500 | 5.4000 | 5.5000 | 5.5000 | 20,100 |
| Sep 11, 2024 | 5.9600 | 5.9600 | 4.9500 | 5.3200 | 5.3200 | 53,400 |
| Sep 10, 2024 | 5.9000 | 6.0800 | 5.9000 | 5.9000 | 5.9000 | 5,600 |
| Sep 9, 2024 | 6.1500 | 6.3000 | 5.9000 | 5.9000 | 5.9000 | 16,800 |
| Sep 6, 2024 | 6.1300 | 6.5000 | 6.1200 | 6.1300 | 6.1300 | 14,700 |
| Sep 5, 2024 | 6.3100 | 6.5000 | 6.2100 | 6.2100 | 6.2100 | 19,000 |
| Sep 4, 2024 | 6.5500 | 6.8000 | 6.4200 | 6.4200 | 6.4200 | 31,200 |
| Sep 3, 2024 | 6.6250 | 6.8500 | 6.5000 | 6.7300 | 6.7300 | 95,000 |
| Aug 30, 2024 | 6.8300 | 7.1400 | 6.4000 | 6.6200 | 6.6200 | 20,400 |
| Aug 29, 2024 | 6.5300 | 7.2400 | 6.1200 | 6.7300 | 6.7300 | 27,400 |
| Aug 28, 2024 | 6.4100 | 6.8930 | 5.9200 | 6.6470 | 6.6470 | 59,400 |
| Aug 27, 2024 | 5.7000 | 6.6600 | 5.3300 | 6.2100 | 6.2100 | 38,100 |
| Aug 26, 2024 | 5.9000 | 6.0350 | 5.3960 | 5.8400 | 5.8400 | 12,200 |
| Aug 23, 2024 | 5.8600 | 6.1000 | 5.2000 | 5.5500 | 5.5500 | 17,100 |
| Aug 22, 2024 | 6.3900 | 6.5450 | 5.7600 | 6.2500 | 6.2500 | 21,300 |
| Aug 21, 2024 | 6.9000 | 7.1600 | 5.5000 | 5.5500 | 5.5500 | 48,700 |
| Aug 20, 2024 | 6.5100 | 7.6500 | 6.5100 | 7.0500 | 7.0500 | 73,600 |
| Aug 19, 2024 | 5.4100 | 9.4100 | 5.2900 | 6.9100 | 6.9100 | 485,600 |
| Aug 16, 2024 | 3.6860 | 5.2500 | 3.6860 | 5.1100 | 5.1100 | 37,000 |
| Aug 15, 2024 | 3.4820 | 3.9100 | 3.0690 | 3.9100 | 3.9100 | 29,100 |
| Aug 14, 2024 | 3.9900 | 4.1600 | 3.4000 | 3.6000 | 3.6000 | 22,600 |
| Aug 13, 2024 | 4.4000 | 4.5600 | 3.8600 | 4.3100 | 4.3100 | 60,700 |
| Aug 12, 2024 | 4.2800 | 4.3500 | 3.7000 | 4.2600 | 4.2600 | 38,300 |
| Aug 9, 2024 | 4.0600 | 4.6200 | 3.7760 | 4.1900 | 4.1900 | 30,600 |
| Aug 8, 2024 | 5.7000 | 5.8800 | 3.7700 | 4.6200 | 4.6200 | 80,700 |
| Aug 7, 2024 | 6.0000 | 6.9800 | 6.0000 | 6.5000 | 6.5000 | 57,500 |
| Aug 6, 2024 | 7.0800 | 7.8760 | 5.6900 | 7.0500 | 7.0500 | 201,100 |
| Aug 5, 2024 | 12.0000 | 14.7400 | 6.2100 | 8.4300 | 8.4300 | 238,500 |
Related Tickers
LUCN Lucent, Inc.
5.03
0.00%
CVOSF Coveo Solutions Inc.
5.35
+6.36%
APCXW
0.1275
+27.50%
BSQKZ Block, Inc.
60.00
+2.56%
UBXG U-BX Technology Ltd.
3.5000
+2.38%
MCRP Micropolis Holding Company
2.4400
+0.37%
PKKFF Tenet Fintech Group Inc.
0.0306
0.00%
CINT CI&T Inc.
5.81
-3.17%
AUID authID Inc.
5.21
-5.00%
RDWR Radware Ltd.
23.77
+1.93%