Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.4000
+0.0100
+(0.23%)
At close: April 4 at 4:00:00 PM EDT
4.3300
-0.07
(-1.59%)
After hours: April 4 at 4:03:36 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 4.3700 | 4.4200 | 4.1850 | 4.4000 | 4.4000 | 286,400 |
| Apr 3, 2025 | 4.3990 | 4.3990 | 4.2400 | 4.3900 | 4.3900 | 92,800 |
| Apr 2, 2025 | 4.4200 | 4.5400 | 4.0100 | 4.3800 | 4.3800 | 548,600 |
| Apr 1, 2025 | 4.3150 | 4.5000 | 4.1500 | 4.4000 | 4.4000 | 275,100 |
| Mar 31, 2025 | 4.1300 | 4.4000 | 4.1300 | 4.1700 | 4.1700 | 343,500 |
| Mar 28, 2025 | 4.3500 | 4.6900 | 3.9200 | 4.0900 | 4.0900 | 1,047,100 |
| Mar 27, 2025 | 4.4300 | 4.7500 | 4.1500 | 4.3100 | 4.3100 | 1,494,700 |
| Mar 26, 2025 | 4.0000 | 4.5050 | 4.0000 | 4.3800 | 4.3800 | 735,100 |
| Mar 25, 2025 | 4.3600 | 4.4300 | 4.0000 | 4.2000 | 4.2000 | 100,500 |
| Mar 24, 2025 | 4.5200 | 4.6900 | 4.1500 | 4.3300 | 4.3300 | 37,500 |
| Mar 21, 2025 | 4.0450 | 4.8800 | 3.9900 | 4.4500 | 4.4500 | 121,600 |
| Mar 20, 2025 | 3.9900 | 4.1900 | 3.7500 | 3.9990 | 3.9990 | 674,700 |
| Mar 19, 2025 | 4.4800 | 4.7600 | 4.0000 | 4.0100 | 4.0100 | 250,700 |
| Mar 18, 2025 | 4.8500 | 4.9750 | 4.2000 | 4.4000 | 4.4000 | 400,800 |
| Mar 17, 2025 | 4.2900 | 5.2000 | 4.2900 | 4.7800 | 4.7800 | 122,000 |
| Mar 14, 2025 | 4.3000 | 4.4400 | 4.2000 | 4.2300 | 4.2300 | 188,100 |
| Mar 13, 2025 | 4.6000 | 4.8600 | 4.3000 | 4.3000 | 4.3000 | 729,700 |
Related Tickers
CROMPTON.BO Crompton Greaves Consumer Electricals Limited
329.20
-1.94%
LIKE.L Likewise Group Plc
17.00
0.00%
HEAD.L Headlam Group plc
83.00
-5.03%
1999.HK Man Wah Holdings Limited
4.280
-6.35%
ULTP.L Ultimate Products Plc
64.00
-6.16%
NOBI.ST Nobia AB (publ)
3.1300
-3.87%
VCP.L Victoria PLC
72.90
-5.81%
HWDN.L Howden Joinery Group Plc
680.50
-4.96%
000333.SZ Midea Group Co., Ltd.
73.36
-3.42%
ELUX-B.ST AB Electrolux (publ)
74.10
-4.76%