NasdaqGS - Delayed Quote • USD
Mynaric AG (MYNA)
At close: May 28 at 4:00 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 |
|---|---|---|---|---|---|---|
| May 28, 2024 | 4.7990 | 5.1000 | 4.5400 | 4.5400 | 4.5400 | 4,900 |
| May 24, 2024 | 5.0790 | 5.0790 | 4.7800 | 4.7800 | 4.7800 | 4,000 |
| May 23, 2024 | 4.8200 | 5.0550 | 4.7800 | 4.7800 | 4.7800 | 1,300 |
| May 22, 2024 | 5.0500 | 5.2400 | 4.8200 | 4.8200 | 4.8200 | 5,200 |
| May 21, 2024 | 5.1200 | 5.2500 | 4.8400 | 4.8400 | 4.8400 | 4,900 |
| May 20, 2024 | 5.1500 | 5.3800 | 5.0600 | 5.0600 | 5.0600 | 7,400 |
| May 17, 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 300 |
| May 16, 2024 | 5.2600 | 5.4320 | 5.2600 | 5.2700 | 5.2700 | 1,100 |
| May 15, 2024 | 5.6800 | 5.6800 | 5.3600 | 5.5700 | 5.5700 | 1,400 |
| May 14, 2024 | 4.9000 | 5.6100 | 4.9000 | 5.2200 | 5.2200 | 6,300 |
| May 13, 2024 | 5.2000 | 5.8900 | 5.2000 | 5.8900 | 5.8900 | 1,300 |
| May 10, 2024 | 5.0750 | 5.2500 | 5.0750 | 5.0900 | 5.0900 | 1,600 |
| May 9, 2024 | 5.1370 | 5.2100 | 5.1370 | 5.1370 | 5.1370 | 3,500 |
| May 8, 2024 | 5.3000 | 5.3000 | 4.9330 | 5.2100 | 5.2100 | 3,200 |
| May 7, 2024 | 5.2100 | 5.8900 | 5.1500 | 5.2200 | 5.2200 | 4,400 |
| May 6, 2024 | 5.1300 | 5.4800 | 4.8900 | 5.4800 | 5.4800 | 18,700 |
| May 3, 2024 | 5.5350 | 5.5350 | 4.7400 | 4.7400 | 4.7400 | 3,900 |
| May 2, 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 300 |
| May 1, 2024 | 5.1300 | 5.1950 | 5.1000 | 5.1950 | 5.1950 | 900 |
| Apr 30, 2024 | 5.5000 | 5.5000 | 5.1200 | 5.1850 | 5.1850 | 4,200 |
| Apr 29, 2024 | 5.8600 | 5.8600 | 5.2000 | 5.4700 | 5.4700 | 3,900 |
| Apr 26, 2024 | 5.4850 | 5.7900 | 5.4800 | 5.7900 | 5.7900 | 1,200 |
| Apr 25, 2024 | 5.5100 | 5.8900 | 5.4000 | 5.8400 | 5.8400 | 2,800 |
| Apr 24, 2024 | 5.5800 | 5.5800 | 5.1200 | 5.2800 | 5.2800 | 5,800 |
| Apr 23, 2024 | 5.8300 | 5.8300 | 5.5000 | 5.5600 | 5.5600 | 3,300 |
| Apr 22, 2024 | 5.8500 | 5.8800 | 5.5000 | 5.5350 | 5.5350 | 4,600 |
| Apr 19, 2024 | 5.1450 | 5.7200 | 5.1450 | 5.5750 | 5.5750 | 2,600 |
| Apr 18, 2024 | 5.5000 | 5.7300 | 5.5000 | 5.5100 | 5.5100 | 2,400 |
| Apr 17, 2024 | 5.8000 | 5.8380 | 5.4600 | 5.5800 | 5.5800 | 13,100 |
| Apr 16, 2024 | 5.3700 | 5.7500 | 5.2600 | 5.7000 | 5.7000 | 12,500 |
| Apr 15, 2024 | 5.1900 | 5.4960 | 5.1000 | 5.3300 | 5.3300 | 10,200 |
| Apr 12, 2024 | 4.8600 | 4.9800 | 4.7600 | 4.9300 | 4.9300 | 15,100 |
| Apr 11, 2024 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 3,000 |
| Apr 10, 2024 | 4.7100 | 4.9500 | 4.7100 | 4.8000 | 4.8000 | 3,900 |
| Apr 9, 2024 | 4.8200 | 4.9910 | 4.7000 | 4.9600 | 4.9600 | 27,100 |
| Apr 8, 2024 | 4.7000 | 4.8800 | 4.7000 | 4.7900 | 4.7900 | 98,200 |
| Apr 5, 2024 | 4.5900 | 4.7170 | 4.5500 | 4.6600 | 4.6600 | 3,900 |
| Apr 4, 2024 | 4.6350 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 1,800 |
| Apr 3, 2024 | 4.5300 | 4.7000 | 4.5100 | 4.7000 | 4.7000 | 4,500 |
| Apr 2, 2024 | 4.4100 | 4.6390 | 4.3000 | 4.4000 | 4.4000 | 6,200 |
| Apr 1, 2024 | 4.6900 | 4.9900 | 4.6100 | 4.8150 | 4.8150 | 1,600 |
| Mar 28, 2024 | 4.7000 | 4.7950 | 4.7000 | 4.7950 | 4.7950 | 1,000 |
| Mar 27, 2024 | 4.5050 | 4.6900 | 4.3100 | 4.5500 | 4.5500 | 1,400 |
| Mar 26, 2024 | 4.7500 | 4.8400 | 4.7500 | 4.7640 | 4.7640 | 1,100 |
| Mar 25, 2024 | 4.5000 | 4.5020 | 4.4660 | 4.4660 | 4.4660 | 2,100 |
| Mar 22, 2024 | 4.5000 | 4.6900 | 4.3420 | 4.6900 | 4.6900 | 3,800 |
| Mar 21, 2024 | 4.3500 | 4.5050 | 4.3500 | 4.5000 | 4.5000 | 2,000 |
| Mar 20, 2024 | 4.3000 | 4.6900 | 4.3000 | 4.6800 | 4.6800 | 4,300 |
| Mar 19, 2024 | 4.5600 | 4.7030 | 4.5600 | 4.7030 | 4.7030 | 1,400 |
| Mar 18, 2024 | 4.6700 | 4.7300 | 4.5480 | 4.7300 | 4.7300 | 1,600 |
| Mar 15, 2024 | 4.4600 | 4.7000 | 4.4600 | 4.6700 | 4.6700 | 3,200 |
| Mar 14, 2024 | 4.3600 | 4.8600 | 4.3600 | 4.3900 | 4.3900 | 5,800 |
| Mar 13, 2024 | 4.3600 | 4.4520 | 4.2600 | 4.2600 | 4.2600 | 1,600 |
| Mar 12, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 1,500 |
| Mar 11, 2024 | 4.3510 | 4.5000 | 4.2900 | 4.3350 | 4.3350 | 2,900 |
| Mar 8, 2024 | 4.2000 | 4.5750 | 4.1100 | 4.1100 | 4.1100 | 7,300 |
| Mar 7, 2024 | 4.0300 | 4.3500 | 4.0300 | 4.0500 | 4.0500 | 10,900 |
| Mar 6, 2024 | 4.2000 | 4.2000 | 4.0220 | 4.1000 | 4.1000 | 8,000 |
| Mar 5, 2024 | 4.2400 | 4.3550 | 4.2100 | 4.2100 | 4.2100 | 9,400 |
| Mar 4, 2024 | 4.4500 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 14,100 |
| Mar 1, 2024 | 4.2100 | 4.5000 | 4.2100 | 4.3000 | 4.3000 | 8,100 |
| Feb 29, 2024 | 4.5100 | 4.6500 | 4.3500 | 4.4500 | 4.4500 | 2,900 |
| Feb 28, 2024 | 4.3100 | 4.6430 | 4.3100 | 4.6430 | 4.6430 | 6,100 |
| Feb 27, 2024 | 4.3100 | 4.5650 | 4.3100 | 4.3100 | 4.3100 | 5,500 |
| Feb 26, 2024 | 4.4700 | 4.8500 | 4.3100 | 4.3100 | 4.3100 | 2,800 |
| Feb 23, 2024 | 4.5600 | 4.5600 | 4.3400 | 4.3400 | 4.3400 | 4,100 |
| Feb 22, 2024 | 4.7800 | 4.7800 | 4.4570 | 4.5000 | 4.5000 | 3,500 |
| Feb 21, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 700 |
| Feb 20, 2024 | 5.0000 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 5,400 |
| Feb 16, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 3,300 |
| Feb 15, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 700 |
| Feb 14, 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2800 | 5.2800 | 9,400 |
| Feb 13, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 600 |
| Feb 12, 2024 | 5.3600 | 5.3600 | 5.3000 | 5.3000 | 5.3000 | 1,700 |
| Feb 9, 2024 | 5.6300 | 5.7730 | 5.3100 | 5.5600 | 5.5600 | 2,700 |
| Feb 8, 2024 | 5.4200 | 5.7500 | 5.4000 | 5.4290 | 5.4290 | 3,500 |
| Feb 7, 2024 | 5.4100 | 5.7170 | 5.4100 | 5.7100 | 5.7100 | 1,800 |
| Feb 6, 2024 | 5.5600 | 5.7500 | 5.4000 | 5.5750 | 5.5750 | 3,300 |
| Feb 5, 2024 | 5.5300 | 5.8600 | 5.5100 | 5.8600 | 5.8600 | 1,400 |
| Feb 2, 2024 | 5.5000 | 5.6600 | 5.5000 | 5.6600 | 5.6600 | 2,800 |
| Feb 1, 2024 | 5.6900 | 5.6950 | 5.6900 | 5.6950 | 5.6950 | 7,100 |
| Jan 31, 2024 | 5.6000 | 5.8900 | 5.4000 | 5.8200 | 5.8200 | 18,100 |
| Jan 30, 2024 | 5.4500 | 5.5900 | 5.3900 | 5.5900 | 5.5900 | 1,600 |
| Jan 29, 2024 | 5.5800 | 5.6200 | 5.3400 | 5.3400 | 5.3400 | 3,000 |
| Jan 26, 2024 | 5.3400 | 5.5900 | 5.3400 | 5.5900 | 5.5900 | 300 |
| Jan 25, 2024 | 5.4300 | 5.6000 | 5.2700 | 5.6000 | 5.6000 | 1,800 |
| Jan 24, 2024 | 5.5150 | 5.7500 | 5.5150 | 5.7500 | 5.7500 | 1,400 |
| Jan 23, 2024 | 5.3000 | 5.6700 | 5.3000 | 5.6700 | 5.6700 | 2,800 |
| Jan 22, 2024 | 5.4500 | 5.6750 | 5.4500 | 5.4500 | 5.4500 | 56,300 |
| Jan 19, 2024 | 5.8400 | 5.8400 | 5.2600 | 5.3600 | 5.3600 | 1,400 |
| Jan 18, 2024 | 5.5000 | 5.5000 | 5.2100 | 5.5000 | 5.5000 | 3,000 |
| Jan 17, 2024 | 5.6020 | 5.6200 | 5.3000 | 5.4900 | 5.4900 | 4,700 |
| Jan 16, 2024 | 5.9100 | 5.9100 | 5.4100 | 5.4100 | 5.4100 | 6,200 |
| Jan 12, 2024 | 5.7300 | 5.9000 | 5.7300 | 5.9000 | 5.9000 | 800 |
| Jan 11, 2024 | 5.6610 | 5.9300 | 5.6610 | 5.7900 | 5.7900 | 2,500 |
| Jan 10, 2024 | 5.7060 | 6.3500 | 5.7060 | 6.0000 | 6.0000 | 3,900 |
| Jan 9, 2024 | 5.6100 | 5.6100 | 5.3000 | 5.6000 | 5.6000 | 7,600 |
| Jan 8, 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 300 |
| Jan 5, 2024 | 5.5200 | 6.0600 | 5.5200 | 5.6100 | 5.6100 | 1,200 |
| Jan 4, 2024 | 5.6800 | 5.7000 | 5.5700 | 5.6100 | 5.6100 | 9,300 |
| Jan 3, 2024 | 6.1000 | 6.1000 | 5.6600 | 5.7500 | 5.7500 | 6,000 |
| Jan 2, 2024 | 5.8200 | 6.1000 | 5.5800 | 6.1000 | 6.1000 | 3,300 |
| Dec 29, 2023 | 6.0800 | 6.0800 | 5.7360 | 5.8410 | 5.8410 | 12,800 |
| Dec 28, 2023 | 6.3700 | 6.3700 | 6.1900 | 6.1900 | 6.1900 | 4,800 |
| Dec 27, 2023 | 6.5000 | 6.5300 | 6.3000 | 6.3800 | 6.3800 | 21,800 |
| Dec 26, 2023 | 6.3100 | 6.5600 | 6.3100 | 6.5200 | 6.5200 | 2,100 |
| Dec 22, 2023 | 6.4100 | 6.5200 | 6.3000 | 6.3500 | 6.3500 | 3,200 |
| Dec 21, 2023 | 6.5850 | 6.5850 | 6.2500 | 6.4300 | 6.4300 | 5,100 |
| Dec 20, 2023 | 6.2800 | 6.8610 | 6.1710 | 6.4150 | 6.4150 | 13,700 |
| Dec 19, 2023 | 6.6000 | 6.9250 | 6.2300 | 6.2600 | 6.2600 | 26,200 |
| Dec 18, 2023 | 6.6300 | 7.3200 | 6.3100 | 6.7600 | 6.7600 | 47,300 |
| Dec 15, 2023 | 6.0000 | 7.5800 | 5.8520 | 6.8500 | 6.8500 | 90,300 |
| Dec 14, 2023 | 5.8600 | 5.9500 | 5.7500 | 5.9500 | 5.9500 | 29,000 |
| Dec 13, 2023 | 5.4400 | 6.0100 | 5.3300 | 5.9500 | 5.9500 | 370,100 |
| Dec 12, 2023 | 4.7000 | 4.8800 | 4.7000 | 4.8040 | 4.8040 | 700 |
| Dec 11, 2023 | 4.9000 | 4.9000 | 4.5000 | 4.6870 | 4.6870 | 1,800 |
| Dec 8, 2023 | 5.1000 | 5.1000 | 4.7600 | 4.8600 | 4.8600 | 5,600 |
| Dec 7, 2023 | 4.9240 | 4.9900 | 4.9240 | 4.9900 | 4.9900 | 3,100 |
| Dec 6, 2023 | 4.8500 | 4.9800 | 4.7100 | 4.9800 | 4.9800 | 4,700 |
| Dec 5, 2023 | 4.9300 | 4.9500 | 4.7400 | 4.7400 | 4.7400 | 1,500 |
| Dec 4, 2023 | 4.9500 | 5.0000 | 4.7100 | 4.9990 | 4.9990 | 3,700 |
| Dec 1, 2023 | 4.9600 | 5.1600 | 4.7700 | 5.1600 | 5.1600 | 2,800 |
| Nov 30, 2023 | 4.8100 | 5.1900 | 4.8100 | 4.9500 | 4.9500 | 7,700 |
| Nov 29, 2023 | 4.6000 | 5.1000 | 4.6000 | 5.0900 | 5.0900 | 44,400 |
| Nov 28, 2023 | 4.5900 | 4.6000 | 4.4100 | 4.5000 | 4.5000 | 7,800 |
| Nov 27, 2023 | 4.5100 | 4.5900 | 4.3800 | 4.5900 | 4.5900 | 3,400 |
| Nov 24, 2023 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 600 |
| Nov 22, 2023 | 4.4860 | 4.5800 | 4.2500 | 4.5800 | 4.5800 | 6,400 |
| Nov 21, 2023 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| Nov 20, 2023 | 4.4710 | 4.6450 | 4.4710 | 4.6450 | 4.6450 | 1,700 |
| Nov 17, 2023 | 4.6740 | 4.8000 | 4.6550 | 4.6550 | 4.6550 | 2,500 |
| Nov 16, 2023 | 4.6500 | 4.8000 | 4.6500 | 4.6600 | 4.6600 | 3,600 |
| Nov 15, 2023 | 4.8000 | 4.8010 | 4.6400 | 4.8010 | 4.8010 | 2,400 |
| Nov 14, 2023 | 4.8400 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 600 |
| Nov 13, 2023 | 4.6200 | 4.9400 | 4.6200 | 4.7700 | 4.7700 | 3,100 |
| Nov 10, 2023 | 4.8000 | 4.9900 | 4.5700 | 4.6200 | 4.6200 | 2,700 |
| Nov 9, 2023 | 5.3800 | 5.3800 | 4.4700 | 4.9900 | 4.9900 | 17,000 |
| Nov 8, 2023 | 4.9600 | 5.2500 | 4.5500 | 5.2200 | 5.2200 | 10,700 |
| Nov 7, 2023 | 4.8400 | 4.9100 | 4.8300 | 4.9100 | 4.9100 | 16,600 |
| Nov 6, 2023 | 4.9000 | 5.0500 | 4.8200 | 4.9900 | 4.9900 | 10,000 |
| Nov 3, 2023 | 4.4700 | 4.9900 | 4.4700 | 4.9000 | 4.9000 | 10,900 |
| Nov 2, 2023 | 3.9000 | 4.6600 | 3.9000 | 4.6600 | 4.6600 | 54,100 |
| Nov 1, 2023 | 3.3700 | 3.6500 | 3.3700 | 3.5100 | 3.5100 | 15,200 |
| Oct 31, 2023 | 3.4800 | 3.6000 | 3.2800 | 3.6000 | 3.6000 | 11,700 |
| Oct 30, 2023 | 3.6050 | 3.6220 | 3.1500 | 3.3700 | 3.3700 | 15,700 |
| Oct 27, 2023 | 3.6300 | 3.6600 | 3.5800 | 3.6400 | 3.6400 | 4,600 |
| Oct 26, 2023 | 3.7700 | 3.7700 | 3.5000 | 3.5000 | 3.5000 | 5,600 |
| Oct 25, 2023 | 3.5450 | 3.6100 | 3.4600 | 3.4600 | 3.4600 | 4,100 |
| Oct 24, 2023 | 3.5000 | 3.7700 | 3.4900 | 3.5800 | 3.5800 | 6,500 |
| Oct 23, 2023 | 3.5100 | 3.7600 | 3.2500 | 3.4500 | 3.4500 | 56,000 |
| Oct 20, 2023 | 3.6800 | 4.0100 | 3.0100 | 3.3020 | 3.3020 | 53,300 |
| Oct 19, 2023 | 3.8950 | 3.9900 | 3.6000 | 3.6800 | 3.6800 | 6,600 |
| Oct 18, 2023 | 4.2000 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 3,200 |
| Oct 17, 2023 | 4.4200 | 4.4200 | 4.1120 | 4.2100 | 4.2100 | 5,700 |
| Oct 16, 2023 | 4.3800 | 4.5000 | 4.3800 | 4.4900 | 4.4900 | 3,500 |
| Oct 13, 2023 | 4.4100 | 4.4100 | 4.3800 | 4.3800 | 4.3800 | 11,100 |
| Oct 12, 2023 | 4.4400 | 4.4400 | 4.3900 | 4.4000 | 4.4000 | 1,700 |
| Oct 11, 2023 | 4.4600 | 4.4600 | 4.3800 | 4.4530 | 4.4530 | 1,300 |
| Oct 10, 2023 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 200 |
| Oct 9, 2023 | 4.4420 | 4.4420 | 4.4400 | 4.4400 | 4.4400 | 900 |
| Oct 6, 2023 | 4.5000 | 4.5000 | 4.4100 | 4.4810 | 4.4810 | 4,000 |
| Oct 5, 2023 | 4.5000 | 4.5000 | 4.4440 | 4.4440 | 4.4440 | 1,400 |
| Oct 4, 2023 | 4.5700 | 4.5700 | 4.5400 | 4.5400 | 4.5400 | 1,100 |
| Oct 3, 2023 | 4.5000 | 4.9700 | 4.4000 | 4.4300 | 4.4300 | 7,300 |
| Oct 2, 2023 | 4.7950 | 4.7950 | 4.5100 | 4.5100 | 4.5100 | 1,700 |
| Sep 29, 2023 | 4.9700 | 4.9800 | 4.8000 | 4.8000 | 4.8000 | 600 |
| Sep 28, 2023 | 4.6500 | 4.9100 | 4.6500 | 4.8000 | 4.8000 | 3,500 |
| Sep 27, 2023 | 4.5900 | 4.6370 | 4.5900 | 4.6370 | 4.6370 | 1,100 |
| Sep 26, 2023 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | 4.6500 | 700 |
| Sep 25, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 400 |
| Sep 22, 2023 | 4.5650 | 4.6200 | 4.5650 | 4.5820 | 4.5820 | 800 |
| Sep 21, 2023 | 4.6100 | 4.6300 | 4.5100 | 4.5100 | 4.5100 | 6,700 |
| Sep 20, 2023 | 4.6200 | 4.7200 | 4.6200 | 4.7200 | 4.7200 | 1,100 |
| Sep 19, 2023 | 4.8100 | 4.8100 | 4.5000 | 4.5800 | 4.5800 | 7,900 |
| Sep 18, 2023 | 4.7250 | 4.7250 | 4.6000 | 4.6000 | 4.6000 | 2,900 |
| Sep 15, 2023 | 4.9100 | 4.9640 | 4.5200 | 4.5550 | 4.5550 | 17,300 |
| Sep 14, 2023 | 4.8600 | 5.0180 | 4.7500 | 4.8200 | 4.8200 | 8,700 |
| Sep 13, 2023 | 4.7700 | 5.0900 | 4.7700 | 5.0000 | 5.0000 | 4,000 |
| Sep 12, 2023 | 4.6600 | 4.7700 | 4.6500 | 4.7700 | 4.7700 | 1,700 |
| Sep 11, 2023 | 4.8800 | 4.9300 | 4.6250 | 4.8000 | 4.8000 | 10,900 |
| Sep 8, 2023 | 4.9100 | 5.0900 | 4.7900 | 5.0500 | 5.0500 | 6,000 |
| Sep 7, 2023 | 4.7800 | 4.8660 | 4.7500 | 4.8560 | 4.8560 | 1,500 |
| Sep 6, 2023 | 4.7500 | 5.0900 | 4.7500 | 4.9200 | 4.9200 | 1,600 |
| Sep 5, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 600 |
| Sep 1, 2023 | 5.0880 | 5.0880 | 4.9440 | 4.9440 | 4.9440 | 700 |
| Aug 31, 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 300 |
| Aug 30, 2023 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | 5.0000 | 1,000 |
| Aug 29, 2023 | 4.7300 | 5.0100 | 4.7300 | 5.0000 | 5.0000 | 3,800 |
| Aug 28, 2023 | 4.3800 | 5.0760 | 4.3800 | 4.7500 | 4.7500 | 10,000 |
| Aug 25, 2023 | 5.0800 | 5.0800 | 4.3300 | 4.3900 | 4.3900 | 20,900 |
| Aug 24, 2023 | 5.2500 | 5.2500 | 5.0500 | 5.0530 | 5.0530 | 2,100 |
| Aug 23, 2023 | 5.2000 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 6,800 |
| Aug 22, 2023 | 5.2200 | 5.2400 | 5.1500 | 5.1600 | 5.1600 | 8,000 |
| Aug 21, 2023 | 5.0500 | 5.2000 | 5.0500 | 5.1180 | 5.1180 | 1,300 |
| Aug 18, 2023 | 5.2500 | 5.4700 | 5.1000 | 5.1000 | 5.1000 | 1,800 |
| Aug 17, 2023 | 5.2400 | 5.2930 | 5.1700 | 5.1700 | 5.1700 | 1,600 |
| Aug 16, 2023 | 5.2300 | 5.2500 | 5.1900 | 5.2150 | 5.2150 | 4,500 |
| Aug 15, 2023 | 5.2800 | 5.3220 | 5.2100 | 5.3220 | 5.3220 | 2,500 |
| Aug 14, 2023 | 5.2700 | 5.5200 | 5.2530 | 5.2530 | 5.2530 | 1,700 |
| Aug 11, 2023 | 5.8500 | 5.9900 | 5.5800 | 5.5800 | 5.5800 | 6,100 |
| Aug 10, 2023 | 5.3600 | 5.8000 | 5.3070 | 5.6400 | 5.6400 | 2,600 |
| Aug 9, 2023 | 5.6400 | 5.7900 | 5.3400 | 5.3700 | 5.3700 | 2,200 |
| Aug 8, 2023 | 5.5400 | 5.5500 | 5.4450 | 5.4450 | 5.4450 | 1,600 |
| Aug 7, 2023 | 5.4600 | 5.7300 | 5.4350 | 5.6760 | 5.6760 | 4,700 |
| Aug 4, 2023 | 5.4100 | 5.4280 | 5.2600 | 5.3400 | 5.3400 | 4,800 |
| Aug 3, 2023 | 5.5000 | 5.6000 | 4.2700 | 5.2500 | 5.2500 | 23,700 |
| Aug 2, 2023 | 6.0400 | 6.0400 | 5.5000 | 5.5000 | 5.5000 | 6,100 |
| Aug 1, 2023 | 6.3000 | 6.3000 | 6.0200 | 6.1000 | 6.1000 | 2,400 |
| Jul 31, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 200 |
| Jul 28, 2023 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 1,000 |
| Jul 27, 2023 | 6.2950 | 6.3610 | 6.0100 | 6.3500 | 6.3500 | 4,200 |
| Jul 26, 2023 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | 6.2000 | 1,500 |
| Jul 25, 2023 | 6.5900 | 6.5900 | 6.4100 | 6.4100 | 6.4100 | 700 |
| Jul 24, 2023 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 200 |
| Jul 21, 2023 | 6.5100 | 6.7000 | 6.4000 | 6.7000 | 6.7000 | 2,500 |
| Jul 20, 2023 | 6.8200 | 6.8200 | 6.4000 | 6.5000 | 6.5000 | 4,300 |
| Jul 19, 2023 | 7.0000 | 7.0000 | 6.7500 | 6.7500 | 6.7500 | 12,600 |
| Jul 18, 2023 | 6.7000 | 6.8550 | 6.6500 | 6.7900 | 6.7900 | 11,500 |
| Jul 17, 2023 | 6.8300 | 6.8860 | 6.7440 | 6.7440 | 6.7440 | 2,300 |
| Jul 14, 2023 | 6.8100 | 6.8200 | 6.8100 | 6.8100 | 6.8100 | 1,000 |
| Jul 13, 2023 | 6.6300 | 6.9700 | 6.6100 | 6.9700 | 6.9700 | 3,600 |
| Jul 12, 2023 | 6.6300 | 6.7700 | 6.5600 | 6.7700 | 6.7700 | 1,800 |
| Jul 11, 2023 | 6.6500 | 6.7000 | 6.5000 | 6.6000 | 6.6000 | 2,200 |
| Jul 10, 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 400 |
| Jul 7, 2023 | 6.7000 | 6.7000 | 6.4000 | 6.4000 | 6.4000 | 700 |
| Jul 6, 2023 | 6.3000 | 6.7150 | 6.3000 | 6.7150 | 6.7150 | 2,500 |
| Jul 5, 2023 | 6.5300 | 6.5500 | 6.3200 | 6.3200 | 6.3200 | 3,700 |
| Jul 3, 2023 | 6.4500 | 6.5500 | 6.4000 | 6.5000 | 6.5000 | 7,500 |
| Jun 30, 2023 | 6.6630 | 6.6630 | 6.3500 | 6.3500 | 6.3500 | 700 |
| Jun 29, 2023 | 6.4000 | 6.5310 | 6.3000 | 6.3830 | 6.3830 | 6,700 |
| Jun 28, 2023 | 6.6000 | 6.6000 | 6.3100 | 6.3550 | 6.3550 | 3,600 |
| Jun 27, 2023 | 6.5700 | 6.6500 | 6.2500 | 6.6000 | 6.6000 | 2,700 |
| Jun 26, 2023 | 6.1400 | 6.6500 | 6.1400 | 6.5100 | 6.5100 | 4,000 |
| Jun 23, 2023 | 6.6160 | 6.7000 | 6.2200 | 6.3000 | 6.3000 | 4,000 |
| Jun 22, 2023 | 6.4850 | 6.6600 | 6.1700 | 6.5090 | 6.5090 | 3,600 |
| Jun 21, 2023 | 6.5100 | 6.8600 | 6.5100 | 6.6100 | 6.6100 | 3,700 |
| Jun 20, 2023 | 6.1800 | 6.2800 | 6.1800 | 6.1900 | 6.1900 | 4,500 |
| Jun 16, 2023 | 6.4000 | 6.4300 | 6.3500 | 6.3610 | 6.3610 | 8,700 |
| Jun 15, 2023 | 6.5000 | 6.7990 | 6.0040 | 6.3450 | 6.3450 | 2,400 |
| Jun 14, 2023 | 6.1500 | 6.6900 | 6.1500 | 6.4000 | 6.4000 | 1,000 |
| Jun 13, 2023 | 6.2100 | 6.5200 | 6.1800 | 6.2300 | 6.2300 | 7,200 |
| Jun 12, 2023 | 6.5000 | 6.5000 | 6.1100 | 6.2500 | 6.2500 | 6,400 |
| Jun 9, 2023 | 6.9000 | 6.9000 | 6.4100 | 6.4100 | 6.4100 | 4,500 |
| Jun 8, 2023 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | 6.9000 | 500 |
| Jun 7, 2023 | 7.0000 | 7.0000 | 6.4870 | 6.7500 | 6.7500 | 3,100 |
| Jun 6, 2023 | 6.7500 | 7.1300 | 6.4100 | 6.8900 | 6.8900 | 3,300 |
| Jun 5, 2023 | 6.5700 | 6.5950 | 6.1100 | 6.4500 | 6.4500 | 2,300 |
| Jun 2, 2023 | 6.2000 | 6.5000 | 6.2000 | 6.5000 | 6.5000 | 3,600 |
| Jun 1, 2023 | 6.0000 | 6.3500 | 6.0000 | 6.2900 | 6.2900 | 1,500 |
| May 31, 2023 | 5.7500 | 6.5000 | 5.7500 | 6.4600 | 6.4600 | 6,300 |
| May 30, 2023 | 6.3000 | 6.4680 | 6.3000 | 6.3000 | 6.3000 | 1,400 |
Related Tickers
AMPG AmpliTech Group, Inc.
1.3500
-1.46%
AKOM.PA Aerkomm Inc.
2.6000
0.00%
ADVOF Adtran Networks SE
21.40
-0.79%
HDLY.OL Huddly AS
0.4610
-5.92%
FQT.DE Frequentis AG
28.50
-1.04%
ASTRO.OL Astrocast SA
0.1900
+5.56%
DZSI DZS Inc.
1.4000
+2.19%
KVHI KVH Industries, Inc.
5.16
+1.18%
ITRN Ituran Location and Control Ltd.
27.73
+4.84%
VIAV Viavi Solutions Inc.
7.35
-0.54%