OTC Markets OTCPK - Delayed Quote USD
Lenovo Group Limited (LNVGF)
1.2000
+0.0300
+(2.56%)
At close: June 11 at 1:23:15 PM EDT
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 11, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 200 |
| Jun 10, 2025 | 1.0000 | 1.1900 | 1.0000 | 1.1900 | 1.1900 | 23,900 |
| Jun 9, 2025 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jun 6, 2025 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 2,200 |
| Jun 5, 2025 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 3,600 |
| Jun 4, 2025 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 800 |
| Jun 3, 2025 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jun 2, 2025 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 800 |
| May 30, 2025 | 1.1900 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 2,800 |
| May 29, 2025 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 5,300 |
| May 28, 2025 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 6,600 |
| May 27, 2025 | 1.3500 | 1.3500 | 1.2000 | 1.2900 | 1.2900 | 5,400 |
| May 23, 2025 | 1.2400 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 13,600 |
| May 22, 2025 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 2,100 |
| May 21, 2025 | 1.1700 | 1.3200 | 1.1700 | 1.2600 | 1.2600 | 13,700 |
| May 20, 2025 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 12,800 |
| May 19, 2025 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 1,500 |
| May 16, 2025 | 1.2700 | 1.4200 | 1.2400 | 1.2400 | 1.2400 | 5,500 |
| May 15, 2025 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 700 |
| May 14, 2025 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 39,200 |
| May 13, 2025 | 1.4900 | 1.4900 | 1.3000 | 1.3000 | 1.3000 | 77,800 |
| May 12, 2025 | 1.2300 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 11,700 |
| May 9, 2025 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 40,900 |
| May 8, 2025 | 1.2200 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 4,700 |
| May 7, 2025 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 8,100 |
| May 6, 2025 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 12,800 |
| May 5, 2025 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,600 |
| May 2, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 453,700 |
| May 1, 2025 | 1.1700 | 1.2700 | 1.1700 | 1.1900 | 1.1900 | 3,200 |
| Apr 30, 2025 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 8,100 |
| Apr 29, 2025 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 4,100 |
| Apr 28, 2025 | 0.9400 | 1.1300 | 0.9400 | 1.1000 | 1.1000 | 24,700 |
| Apr 25, 2025 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 73,000 |
| Apr 24, 2025 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Apr 23, 2025 | 0.9800 | 1.0900 | 0.9800 | 1.0900 | 1.0900 | 600 |
| Apr 22, 2025 | 1.1700 | 1.1700 | 1.0600 | 1.0600 | 1.0600 | 9,700 |
| Apr 21, 2025 | 0.8800 | 1.0700 | 0.8800 | 1.0700 | 1.0700 | 59,500 |
| Apr 17, 2025 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 21,400 |
| Apr 16, 2025 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 10,200 |
| Apr 15, 2025 | 1.0500 | 1.1400 | 1.0000 | 1.0700 | 1.0700 | 36,500 |
| Apr 14, 2025 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 5,700 |
| Apr 11, 2025 | 1.0600 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 31,500 |
| Apr 10, 2025 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 60,000 |
| Apr 9, 2025 | 0.9700 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 72,500 |
| Apr 8, 2025 | 0.9900 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 39,000 |
| Apr 7, 2025 | 0.8200 | 1.1500 | 0.8200 | 1.0000 | 1.0000 | 2,858,800 |
| Apr 4, 2025 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 300 |
| Apr 3, 2025 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 8,600 |
| Apr 2, 2025 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 13,900 |
| Apr 1, 2025 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 6,200 |
| Mar 31, 2025 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 17,600 |
| Mar 28, 2025 | 1.4200 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 51,000 |
| Mar 27, 2025 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 15,200 |
| Mar 26, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 2,600 |
| Mar 25, 2025 | 1.3700 | 1.4800 | 1.3700 | 1.4300 | 1.4300 | 800 |
| Mar 24, 2025 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 3,900 |
| Mar 21, 2025 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 3,000 |
| Mar 20, 2025 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 106,600 |
| Mar 19, 2025 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 500 |
| Mar 18, 2025 | 1.5300 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 10,700 |
| Mar 17, 2025 | 1.5600 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 12,700 |
| Mar 14, 2025 | 1.5700 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | 31,600 |
| Mar 13, 2025 | 1.4400 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 7,300 |
| Mar 12, 2025 | 1.4700 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 11,900 |
| Mar 11, 2025 | 1.7000 | 1.7000 | 1.5300 | 1.6300 | 1.6300 | 12,600 |
| Mar 10, 2025 | 1.5000 | 1.6000 | 1.4900 | 1.5900 | 1.5900 | 14,000 |
| Mar 7, 2025 | 1.7000 | 1.7000 | 1.3500 | 1.6100 | 1.6100 | 23,400 |
| Mar 6, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,300 |
| Mar 5, 2025 | 1.6700 | 1.6900 | 1.5500 | 1.5500 | 1.5500 | 35,900 |
| Mar 4, 2025 | 1.3100 | 1.5100 | 1.2900 | 1.5100 | 1.5100 | 20,800 |
| Mar 3, 2025 | 1.4600 | 1.5500 | 1.3300 | 1.3300 | 1.3300 | 59,200 |
| Feb 28, 2025 | 1.5000 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 31,300 |
| Feb 27, 2025 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 826,400 |
| Feb 26, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 3,700 |
| Feb 25, 2025 | 1.6500 | 1.6500 | 1.4900 | 1.5000 | 1.5000 | 2,000 |
| Feb 24, 2025 | 1.7400 | 1.7400 | 1.5600 | 1.6900 | 1.6900 | 33,900 |
| Feb 21, 2025 | 1.6900 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 527,900 |
| Feb 20, 2025 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 42,400 |
| Feb 19, 2025 | 1.5200 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 22,200 |
| Feb 18, 2025 | 1.6900 | 1.6900 | 1.5000 | 1.5000 | 1.5000 | 7,700 |
| Feb 14, 2025 | 1.6200 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 167,600 |
| Feb 13, 2025 | 1.6500 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 106,400 |
| Feb 12, 2025 | 1.6000 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 45,700 |
| Feb 11, 2025 | 1.3300 | 1.4700 | 1.3300 | 1.4700 | 1.4700 | 74,500 |
| Feb 10, 2025 | 1.4200 | 1.5500 | 1.4200 | 1.5500 | 1.5500 | 15,400 |
| Feb 7, 2025 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 166,000 |
| Feb 6, 2025 | 1.4000 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 14,500 |
| Feb 5, 2025 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 21,600 |
| Feb 4, 2025 | 1.3500 | 1.3500 | 1.2500 | 1.3500 | 1.3500 | 36,300 |
| Feb 3, 2025 | 1.1600 | 1.2700 | 1.1600 | 1.2300 | 1.2300 | 52,800 |
| Jan 31, 2025 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Jan 30, 2025 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Jan 29, 2025 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 4,900 |
| Jan 28, 2025 | 1.3500 | 1.3500 | 1.2300 | 1.2300 | 1.2300 | 1,800 |
| Jan 27, 2025 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 4,300 |
| Jan 24, 2025 | 1.2500 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 1,007,900 |
| Jan 23, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,400 |
| Jan 22, 2025 | 0.9900 | 1.2700 | 0.9900 | 1.1600 | 1.1600 | 13,600 |
| Jan 21, 2025 | 1.2400 | 1.3500 | 1.1600 | 1.1600 | 1.1600 | 2,800 |
| Jan 17, 2025 | 1.2800 | 1.2800 | 1.1700 | 1.2600 | 1.2600 | 6,800 |
| Jan 16, 2025 | 1.1600 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 147,900 |
| Jan 15, 2025 | 1.1900 | 1.3200 | 1.1800 | 1.2600 | 1.2600 | 17,500 |
| Jan 14, 2025 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 11,700 |
| Jan 13, 2025 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 6,800 |
| Jan 10, 2025 | 1.2800 | 1.2800 | 1.1300 | 1.1800 | 1.1800 | 329,700 |
| Jan 8, 2025 | 1.2200 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 491,800 |
| Jan 7, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,900 |
| Jan 6, 2025 | 1.3000 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 655,700 |
| Jan 3, 2025 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 5,500 |
| Jan 2, 2025 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 4,000 |
| Dec 31, 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 59,800 |
| Dec 30, 2024 | 1.4500 | 1.4500 | 1.2200 | 1.2600 | 1.2600 | 42,400 |
| Dec 27, 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 2,025,500 |
| Dec 26, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 3,900 |
| Dec 24, 2024 | 1.2200 | 1.2900 | 1.1500 | 1.2200 | 1.2200 | 2,500 |
| Dec 23, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 140,400 |
| Dec 20, 2024 | 1.1100 | 1.3400 | 1.1100 | 1.2200 | 1.2200 | 7,100 |
| Dec 19, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,000 |
| Dec 18, 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 600 |
| Dec 17, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Dec 16, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 2,500 |
| Dec 13, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 211,400 |
| Dec 12, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Dec 11, 2024 | 1.0000 | 1.1200 | 1.0000 | 1.1200 | 1.1200 | 58,900 |
| Dec 10, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,100 |
| Dec 9, 2024 | 1.2300 | 1.4000 | 1.2100 | 1.2500 | 1.2500 | 17,800 |
| Dec 6, 2024 | 1.1600 | 1.2300 | 1.1100 | 1.1100 | 1.1100 | 12,000 |
| Dec 5, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Dec 4, 2024 | 1.4000 | 1.4000 | 1.1900 | 1.1900 | 1.1900 | 10,600 |
| Dec 3, 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 400 |
| Dec 2, 2024 | 1.0900 | 1.2000 | 1.0900 | 1.1800 | 1.1800 | 472,500 |
| Nov 29, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Nov 27, 2024 | 1.5400 | 1.5400 | 1.1800 | 1.1800 | 1.1800 | 39,500 |
| Nov 26, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 8,900 |
| Nov 25, 2024 | 1.1500 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 5,600 |
| Nov 22, 2024 | 1.1600 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 34,200 |
| Nov 21, 2024 | 1.2300 | 1.2900 | 1.1600 | 1.2200 | 1.2200 | 5,900 |
| Nov 20, 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 6,000 |
| Nov 19, 2024 | 1.2100 | 1.3000 | 1.1500 | 1.1600 | 1.1600 | 23,800 |
| Nov 18, 2024 | 1.1900 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 16,000 |
| Nov 15, 2024 | 1.2000 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 39,900 |
| Nov 14, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Nov 13, 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 7,300 |
| Nov 12, 2024 | 1.2500 | 1.2600 | 1.1200 | 1.1300 | 1.1300 | 44,200 |
| Nov 11, 2024 | 1.2200 | 1.4000 | 1.2200 | 1.2800 | 1.2800 | 11,800 |
| Nov 8, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 18,600 |
| Nov 7, 2024 | 1.3200 | 1.3900 | 1.2700 | 1.2800 | 1.2800 | 725,000 |
| Nov 6, 2024 | 1.4800 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 2,600 |
| Nov 5, 2024 | 1.3600 | 1.3600 | 1.2400 | 1.2400 | 1.2400 | 5,200 |
| Nov 4, 2024 | 1.4100 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 12,500 |
| Nov 1, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 300 |
| Oct 31, 2024 | 1.3000 | 1.3700 | 1.2200 | 1.2200 | 1.2200 | 674,600 |
| Oct 30, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 61,100 |
| Oct 29, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,800 |
| Oct 28, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct 25, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct 24, 2024 | 1.4000 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 10,800 |
| Oct 23, 2024 | 1.2800 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 5,400 |
| Oct 22, 2024 | 1.3800 | 1.3800 | 1.2500 | 1.2500 | 1.2500 | 5,900 |
| Oct 21, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 300 |
| Oct 18, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 14,000 |
| Oct 17, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 40,200 |
| Oct 16, 2024 | 1.4300 | 1.4400 | 1.2700 | 1.2700 | 1.2700 | 10,200 |
| Oct 15, 2024 | 1.0100 | 1.4400 | 1.0100 | 1.3900 | 1.3900 | 2,900 |
| Oct 14, 2024 | 1.4900 | 1.4900 | 1.3700 | 1.3900 | 1.3900 | 2,200 |
| Oct 11, 2024 | 1.3500 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 4,500 |
| Oct 10, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,000 |
| Oct 9, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 50,000 |
| Oct 8, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 300 |
| Oct 7, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 66,200 |
| Oct 4, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 2,300 |
| Oct 3, 2024 | 1.4300 | 1.4300 | 1.2900 | 1.2900 | 1.2900 | 4,900 |
| Oct 2, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Oct 1, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| Sep 30, 2024 | 1.3700 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 1,900 |
| Sep 27, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 1,053,100 |
| Sep 26, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 1,852,400 |
| Sep 25, 2024 | 0.9000 | 1.2900 | 0.9000 | 1.2900 | 1.2900 | 721,400 |
| Sep 24, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 2,300 |
| Sep 23, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Sep 20, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 53,000 |
| Sep 19, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 400 |
| Sep 18, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Sep 17, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Sep 16, 2024 | 1.0000 | 1.1400 | 1.0000 | 1.1400 | 1.1400 | 700 |
| Sep 13, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Sep 12, 2024 | 1.0000 | 1.1700 | 1.0000 | 1.1700 | 1.1700 | 2,700 |
| Sep 11, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 32,000 |
| Sep 10, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,100 |
| Sep 9, 2024 | 1.2300 | 1.2300 | 1.1200 | 1.1200 | 1.1200 | 9,800 |
| Sep 6, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 13,800 |
| Sep 5, 2024 | 1.3200 | 1.3200 | 1.1900 | 1.1900 | 1.1900 | 2,900 |
| Sep 4, 2024 | 1.2200 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 31,200 |
| Sep 3, 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 11,900 |
| Aug 30, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug 29, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug 28, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 11,000 |
| Aug 27, 2024 | 1.4500 | 1.4500 | 1.1900 | 1.1900 | 1.1900 | 800 |
| Aug 26, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 300 |
| Aug 23, 2024 | 1.0000 | 1.1800 | 1.0000 | 1.1800 | 1.1800 | 400 |
| Aug 22, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 200 |
| Aug 21, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 500 |
| Aug 20, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 700 |
| Aug 19, 2024 | 1.5500 | 1.5500 | 1.2600 | 1.2800 | 1.2800 | 12,900 |
| Aug 16, 2024 | 1.1800 | 1.3300 | 1.1800 | 1.2400 | 1.2400 | 1,900 |
| Aug 15, 2024 | 1.3100 | 1.3500 | 1.1800 | 1.1800 | 1.1800 | 16,700 |
| Aug 14, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 22,500 |
| Aug 13, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 2,300 |
| Aug 12, 2024 | 1.2100 | 1.3600 | 1.2100 | 1.3000 | 1.3000 | 50,000 |
| Aug 9, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 2,700 |
| Aug 8, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 12,400 |
| Aug 7, 2024 | 1.4500 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 7,100 |
| Aug 6, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 200 |
| Aug 5, 2024 | 0.8300 | 1.1900 | 0.8300 | 1.1000 | 1.1000 | 24,900 |
| Aug 2, 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 185,200 |
| Aug 1, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 13,100 |
| Jul 31, 2024 | 0.038 Dividend | |||||
| Jul 31, 2024 | 1.0300 | 1.2000 | 1.0300 | 1.2000 | 1.2000 | 700 |
| Jul 30, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1220 | 200 |
| Jul 29, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.1994 | 108,200 |
| Jul 26, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3058 | 1,600 |
| Jul 25, 2024 | 1.2700 | 1.3500 | 1.2500 | 1.3500 | 1.3058 | 2,900 |
| Jul 24, 2024 | 1.0300 | 1.3500 | 1.0300 | 1.3500 | 1.3058 | 20,800 |
| Jul 23, 2024 | 1.0300 | 1.3400 | 1.0300 | 1.2500 | 1.2091 | 13,200 |
| Jul 22, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2961 | 7,300 |
| Jul 19, 2024 | 1.3000 | 1.3900 | 1.2600 | 1.3900 | 1.3445 | 12,000 |
| Jul 18, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2961 | 35,500 |
| Jul 17, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3600 | 1.3154 | 4,300 |
| Jul 16, 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3800 | 1.3348 | 44,900 |
| Jul 15, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3928 | 700 |
| Jul 12, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4122 | - |
| Jul 11, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4122 | 800 |
| Jul 10, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4122 | 140,800 |
| Jul 9, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4122 | 2,400 |
| Jul 8, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3445 | 600 |
| Jul 5, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3058 | 18,400 |
| Jul 3, 2024 | 1.4200 | 1.4900 | 1.3700 | 1.3700 | 1.3251 | 6,700 |
| Jul 2, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4025 | 200 |
| Jul 1, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4025 | - |
| Jun 28, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4025 | - |
| Jun 27, 2024 | 1.2500 | 1.5100 | 1.2500 | 1.4500 | 1.4025 | 4,000 |
| Jun 26, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4412 | - |
| Jun 25, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4412 | 132,000 |
| Jun 24, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4412 | 7,100 |
| Jun 21, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4605 | 100 |
| Jun 20, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3541 | 1,100 |
| Jun 18, 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4100 | 1.3638 | 56,300 |
| Jun 17, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3541 | 1,100 |
| Jun 14, 2024 | 1.2300 | 1.4200 | 1.2300 | 1.4200 | 1.3735 | 9,500 |
| Jun 13, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3058 | 42,700 |
| Jun 12, 2024 | 1.5600 | 1.5600 | 1.3800 | 1.3800 | 1.3348 | 1,200 |
Related Tickers
VIDE Video Display Corporation
0.8010
+0.12%
CAJPY Canon Inc.
29.95
+0.13%
CRCT Cricut, Inc.
6.66
+3.90%
AGMH AGM Group Holdings Inc.
2.8800
-6.49%
PSTG Pure Storage, Inc.
54.94
-0.33%
CAN Canaan Inc.
0.7280
+2.10%
HPQ HP Inc.
24.82
-1.78%
CRSR Corsair Gaming, Inc.
9.61
-0.93%
SNDK Sandisk Corporation
40.23
-3.27%
DELL Dell Technologies Inc.
111.24
-1.77%