5.37
-0.10
(-1.83%)
At close: January 17 at 4:00:01 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 17, 2025 | 5.49 | 5.49 | 5.21 | 5.37 | 5.37 | 4,800 |
| Jan 16, 2025 | 5.27 | 5.50 | 4.97 | 5.50 | 5.50 | 12,100 |
| Jan 15, 2025 | 4.89 | 5.14 | 4.87 | 5.14 | 5.14 | 96,600 |
| Jan 14, 2025 | 4.99 | 5.05 | 4.78 | 4.82 | 4.82 | 155,200 |
| Jan 13, 2025 | 4.99 | 5.14 | 4.58 | 4.95 | 4.95 | 148,300 |
| Jan 10, 2025 | 4.79 | 5.00 | 4.55 | 4.67 | 4.67 | 184,100 |
| Jan 8, 2025 | 4.85 | 5.05 | 4.40 | 4.62 | 4.62 | 195,100 |
| Jan 7, 2025 | 4.91 | 5.30 | 4.41 | 4.89 | 4.89 | 207,900 |
| Jan 6, 2025 | 5.30 | 5.68 | 4.85 | 4.94 | 4.94 | 373,800 |
| Jan 3, 2025 | 4.37 | 6.15 | 4.30 | 5.10 | 5.10 | 976,200 |
| Jan 2, 2025 | 3.70 | 5.05 | 3.51 | 4.45 | 4.45 | 1,008,800 |
Related Tickers
HUHU HUHUTECH International Group Inc.
4.5100
+1.35%
NMHIW Nature's Miracle Holding Inc.
0.0389
0.00%
HKTM.IS Hidropar Hareket Kontrol Teknolojileri Merkezi Sanayi ve Ticaret A.S.
18.01
+4.10%
LBGJ Li Bang International Corporation Inc.
2.6200
0.00%
JCSE JE Cleantech Holdings Limited
1.4650
+0.34%
ZJK ZJK Industrial Co., Ltd.
9.43
+4.31%
XCH XCHG Limited
1.3300
-8.28%
BW Babcock & Wilcox Enterprises, Inc.
1.6100
0.00%
SPPL Simpple Ltd.
0.9450
-4.55%
MIR Mirion Technologies, Inc.
16.55
+1.78%