Tel Aviv - Delayed Quote ILA
NRGene Technologies Ltd (NRGN.TA)
264.50
+14.20
+(5.67%)
At close: April 29 at 4:32:48 PM GMT+3
Currency in ILA 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 29, 2025 | 250.30 | 264.50 | 264.50 | 264.50 | 264.50 | 1,000 |
| Apr 28, 2025 | 251.00 | 251.20 | 245.00 | 250.30 | 250.30 | 35,707 |
| Apr 27, 2025 | 265.00 | 257.00 | 251.00 | 254.30 | 254.30 | 2,628 |
| Apr 24, 2025 | 265.00 | 265.10 | 265.00 | 265.00 | 265.00 | 404 |
| Apr 23, 2025 | 270.20 | 265.00 | 265.00 | 265.00 | 265.00 | 740 |
| Apr 22, 2025 | 272.10 | 271.50 | 269.90 | 270.20 | 270.20 | 1,137 |
| Apr 21, 2025 | 275.00 | 270.00 | 270.00 | 272.10 | 272.10 | 400 |
| Apr 20, 2025 | 290.90 | 275.00 | 275.00 | 275.00 | 275.00 | 836 |
| Apr 17, 2025 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | - |
| Apr 16, 2025 | 293.00 | 293.00 | 280.30 | 290.90 | 290.90 | 930 |
| Apr 15, 2025 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | - |
| Apr 14, 2025 | 288.10 | 298.40 | 279.00 | 298.40 | 298.40 | 11,921 |
| Apr 10, 2025 | 272.60 | 288.10 | 288.10 | 288.10 | 288.10 | 837 |
| Apr 9, 2025 | 285.00 | 270.00 | 270.00 | 272.60 | 272.60 | 570 |
| Apr 8, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 7, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 6, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 3, 2025 | 289.70 | 285.00 | 285.00 | 285.00 | 285.00 | 1,500 |
| Apr 2, 2025 | 289.20 | 290.00 | 289.10 | 289.70 | 289.70 | 4,023 |
| Apr 1, 2025 | 289.90 | 289.00 | 289.00 | 289.20 | 289.20 | 500 |
| Mar 31, 2025 | 293.00 | 287.00 | 287.00 | 289.90 | 289.90 | 335 |
| Mar 30, 2025 | 290.00 | 293.00 | 293.00 | 293.00 | 293.00 | 1,000 |
| Mar 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Mar 26, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Mar 25, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 290 |
| Mar 24, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Mar 23, 2025 | 305.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1,000 |
| Mar 20, 2025 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 29,687 |
| Mar 19, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1,200 |
| Mar 18, 2025 | 309.20 | 309.20 | 309.20 | 309.20 | 309.20 | - |
| Mar 17, 2025 | 308.50 | 310.00 | 308.50 | 309.20 | 309.20 | 2,370 |
| Mar 16, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 1,324 |
| Mar 13, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - |
| Mar 12, 2025 | 315.00 | 315.00 | 308.50 | 308.50 | 308.50 | 113,698 |
| Mar 11, 2025 | 326.00 | 337.00 | 311.00 | 315.00 | 315.00 | 9,731 |
| Mar 10, 2025 | 331.90 | 330.00 | 320.00 | 326.00 | 326.00 | 3,444 |
| Mar 9, 2025 | 305.10 | 360.00 | 320.20 | 331.90 | 331.90 | 8,914 |
| Mar 6, 2025 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | 2,333 |
| Mar 5, 2025 | 310.00 | 305.30 | 301.00 | 305.10 | 305.10 | 3,745 |
| Mar 4, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 3, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Mar 2, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Feb 27, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1,500 |
| Feb 26, 2025 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | - |
| Feb 25, 2025 | 307.60 | 305.00 | 300.00 | 300.20 | 300.20 | 5,447 |
| Feb 24, 2025 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | - |
| Feb 23, 2025 | 315.30 | 314.90 | 306.00 | 307.60 | 307.60 | 1,461 |
| Feb 20, 2025 | 322.40 | 309.90 | 309.90 | 315.30 | 315.30 | 337 |
| Feb 19, 2025 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
| Feb 18, 2025 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | 254 |
| Feb 17, 2025 | 324.20 | 320.00 | 320.00 | 322.40 | 322.40 | 255 |
| Feb 16, 2025 | 325.60 | 320.00 | 320.00 | 324.20 | 324.20 | 150 |
| Feb 13, 2025 | 331.90 | 329.00 | 325.00 | 325.60 | 325.60 | 8,803 |
| Feb 12, 2025 | 331.90 | 331.90 | 331.90 | 331.90 | 331.90 | 20 |
| Feb 11, 2025 | 331.90 | 331.90 | 331.90 | 331.90 | 331.90 | - |
| Feb 10, 2025 | 332.00 | 332.00 | 331.70 | 331.90 | 331.90 | 2,550 |
| Feb 9, 2025 | 335.00 | 335.00 | 321.60 | 332.00 | 332.00 | 5,273 |
| Feb 6, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 635 |
| Feb 5, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 1,676 |
| Feb 4, 2025 | 336.60 | 335.00 | 335.00 | 335.00 | 335.00 | 3,600 |
| Feb 3, 2025 | 340.00 | 340.00 | 320.00 | 336.60 | 336.60 | 3,615 |
| Feb 2, 2025 | 341.20 | 340.00 | 339.90 | 340.00 | 340.00 | 4,500 |
| Jan 30, 2025 | 340.00 | 345.00 | 340.00 | 341.20 | 341.20 | 16,712 |
| Jan 29, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 10,500 |
| Jan 28, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jan 27, 2025 | 345.50 | 340.00 | 340.00 | 340.00 | 340.00 | 1,430 |
| Jan 26, 2025 | 337.00 | 349.00 | 336.90 | 345.50 | 345.50 | 15,095 |
| Jan 23, 2025 | 347.00 | 346.90 | 330.00 | 337.00 | 337.00 | 14,821 |
| Jan 22, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 1,150 |
| Jan 21, 2025 | 358.00 | 358.00 | 345.00 | 346.00 | 346.00 | 7,005 |
| Jan 20, 2025 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | 123 |
| Jan 19, 2025 | 360.00 | 360.00 | 355.00 | 358.40 | 358.40 | 3,769 |
| Jan 16, 2025 | 340.10 | 366.00 | 347.00 | 353.10 | 353.10 | 3,945 |
| Jan 15, 2025 | 344.90 | 340.10 | 340.10 | 340.10 | 340.10 | 2,588 |
| Jan 14, 2025 | 315.10 | 350.00 | 316.10 | 344.90 | 344.90 | 11,579 |
| Jan 13, 2025 | 315.00 | 315.50 | 315.00 | 315.10 | 315.10 | 490 |
| Jan 12, 2025 | 316.40 | 315.10 | 315.00 | 315.00 | 315.00 | 7,853 |
| Jan 9, 2025 | 316.10 | 316.70 | 316.10 | 316.40 | 316.40 | 4,648 |
| Jan 8, 2025 | 313.10 | 316.10 | 316.10 | 316.10 | 316.10 | 1,258 |
| Jan 7, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | - |
| Jan 6, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | 170 |
| Jan 5, 2025 | 302.50 | 323.60 | 313.00 | 313.10 | 313.10 | 13,305 |
| Jan 2, 2025 | 296.10 | 323.70 | 296.10 | 302.50 | 302.50 | 3,095 |
| Jan 1, 2025 | 295.20 | 305.40 | 290.00 | 296.10 | 296.10 | 1,421 |
| Dec 31, 2024 | 248.80 | 314.00 | 248.00 | 295.20 | 295.20 | 26,749 |
| Dec 30, 2024 | 243.40 | 252.00 | 245.80 | 248.80 | 248.80 | 4,961 |
| Dec 29, 2024 | 237.00 | 267.90 | 237.00 | 243.40 | 243.40 | 12,157 |
| Dec 26, 2024 | 233.40 | 237.50 | 236.80 | 237.00 | 237.00 | 5,397 |
| Dec 25, 2024 | 230.00 | 249.00 | 230.00 | 233.40 | 233.40 | 3,748 |
| Dec 24, 2024 | 226.90 | 236.30 | 226.40 | 228.40 | 228.40 | 47,915 |
| Dec 23, 2024 | 247.30 | 246.10 | 233.00 | 236.30 | 236.30 | 20,148 |
| Dec 22, 2024 | 249.10 | 249.10 | 239.00 | 247.30 | 247.30 | 35,892 |
| Dec 19, 2024 | 267.00 | 256.70 | 245.00 | 249.10 | 249.10 | 12,932 |
| Dec 18, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 701 |
| Dec 17, 2024 | 270.00 | 268.00 | 267.00 | 267.40 | 267.40 | 2,349 |
| Dec 16, 2024 | 270.00 | 272.70 | 266.10 | 270.00 | 270.00 | 25,577 |
| Dec 15, 2024 | 285.00 | 285.00 | 270.00 | 270.00 | 270.00 | 22,719 |
| Dec 12, 2024 | 295.20 | 290.00 | 285.00 | 285.00 | 285.00 | 24,611 |
| Dec 11, 2024 | 302.40 | 301.00 | 290.50 | 295.20 | 295.20 | 11,720 |
| Dec 10, 2024 | 307.80 | 307.80 | 301.00 | 302.40 | 302.40 | 14,975 |
| Dec 9, 2024 | 320.20 | 320.20 | 305.00 | 307.80 | 307.80 | 14,485 |
| Dec 8, 2024 | 335.00 | 335.00 | 313.00 | 320.20 | 320.20 | 20,381 |
| Dec 5, 2024 | 350.00 | 350.00 | 322.00 | 337.50 | 337.50 | 12,179 |
| Dec 4, 2024 | 369.90 | 366.00 | 365.00 | 365.00 | 365.00 | 3,400 |
| Dec 3, 2024 | 374.90 | 372.80 | 360.90 | 369.90 | 369.90 | 6,574 |
| Dec 2, 2024 | 380.30 | 380.00 | 365.00 | 374.90 | 374.90 | 17,359 |
| Dec 1, 2024 | 380.00 | 383.00 | 370.00 | 380.30 | 380.30 | 7,001 |
| Nov 28, 2024 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | - |
| Nov 27, 2024 | 377.20 | 375.00 | 360.00 | 365.40 | 365.40 | 8,154 |
| Nov 26, 2024 | 392.90 | 400.00 | 370.00 | 377.20 | 377.20 | 8,166 |
| Nov 25, 2024 | 345.00 | 450.00 | 350.00 | 392.90 | 392.90 | 62,686 |
| Nov 24, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| Nov 21, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| Nov 20, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 6,223 |
| Nov 19, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 5,000 |
| Nov 18, 2024 | 350.20 | 345.10 | 345.00 | 345.00 | 345.00 | 5,000 |
| Nov 17, 2024 | 354.10 | 350.00 | 350.00 | 350.20 | 350.20 | 650 |
| Nov 14, 2024 | 331.30 | 365.20 | 331.30 | 354.10 | 354.10 | 11,483 |
| Nov 13, 2024 | 331.40 | 332.00 | 330.00 | 331.30 | 331.30 | 12,414 |
| Nov 12, 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | - |
| Nov 11, 2024 | 317.90 | 335.10 | 329.00 | 331.40 | 331.40 | 1,637 |
| Nov 10, 2024 | 305.00 | 339.90 | 305.00 | 317.90 | 317.90 | 6,034 |
| Nov 7, 2024 | 296.90 | 330.90 | 296.90 | 304.90 | 304.90 | 2,246 |
| Nov 6, 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
| Nov 5, 2024 | 295.00 | 297.60 | 297.50 | 296.90 | 296.90 | 500 |
| Nov 4, 2024 | 297.50 | 297.50 | 294.90 | 295.00 | 295.00 | 15,016 |
| Nov 3, 2024 | 291.00 | 303.00 | 290.90 | 297.40 | 297.40 | 11,478 |
| Oct 31, 2024 | 290.00 | 300.30 | 289.90 | 291.00 | 291.00 | 2,760 |
| Oct 30, 2024 | 301.10 | 290.00 | 290.00 | 290.00 | 290.00 | 1,000 |
| Oct 29, 2024 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | - |
| Oct 28, 2024 | 298.90 | 304.90 | 304.90 | 301.10 | 301.10 | 234 |
| Oct 27, 2024 | 300.00 | 305.00 | 289.00 | 298.90 | 298.90 | 4,316 |
| Oct 22, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,500 |
| Oct 21, 2024 | 302.70 | 301.00 | 300.00 | 300.00 | 300.00 | 8,359 |
| Oct 20, 2024 | 303.50 | 305.70 | 300.00 | 302.70 | 302.70 | 6,731 |
| Oct 15, 2024 | 319.10 | 319.10 | 303.50 | 305.70 | 305.70 | 9,096 |
| Oct 14, 2024 | 303.10 | 323.00 | 313.70 | 319.10 | 319.10 | 1,714 |
| Oct 13, 2024 | 305.20 | 303.10 | 303.10 | 303.10 | 303.10 | 1,000 |
| Oct 10, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
| Oct 9, 2024 | 310.00 | 319.90 | 303.10 | 305.20 | 305.20 | 1,100 |
| Oct 8, 2024 | 310.00 | 310.00 | 308.60 | 310.00 | 310.00 | 257 |
| Oct 7, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3,767 |
| Oct 6, 2024 | 308.80 | 310.00 | 310.00 | 310.00 | 310.00 | 1,439 |
| Oct 1, 2024 | 307.70 | 310.00 | 310.00 | 308.80 | 308.80 | 317 |
| Sep 30, 2024 | 322.00 | 325.10 | 292.00 | 307.70 | 307.70 | 10,401 |
| Sep 29, 2024 | 320.20 | 322.00 | 322.00 | 322.00 | 322.00 | 1,150 |
| Sep 26, 2024 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
| Sep 25, 2024 | 324.60 | 325.00 | 312.10 | 320.20 | 320.20 | 2,629 |
| Sep 24, 2024 | 330.00 | 330.00 | 324.60 | 327.40 | 327.40 | 11,947 |
| Sep 23, 2024 | 335.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1,420 |
| Sep 22, 2024 | 340.00 | 335.00 | 335.00 | 335.00 | 335.00 | 1,150 |
| Sep 19, 2024 | 339.90 | 340.00 | 340.00 | 340.00 | 340.00 | 400 |
| Sep 18, 2024 | 361.10 | 340.90 | 339.00 | 339.90 | 339.90 | 3,400 |
| Sep 17, 2024 | 351.20 | 363.40 | 340.00 | 361.10 | 361.10 | 1,573 |
| Sep 16, 2024 | 340.70 | 352.50 | 340.00 | 351.20 | 351.20 | 4,575 |
| Sep 15, 2024 | 340.70 | 340.70 | 340.70 | 340.70 | 340.70 | 706 |
| Sep 12, 2024 | 340.00 | 380.00 | 340.00 | 354.90 | 354.90 | 13,693 |
| Sep 11, 2024 | 335.70 | 345.30 | 340.00 | 343.50 | 343.50 | 4,409 |
| Sep 10, 2024 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | - |
| Sep 9, 2024 | 324.40 | 340.60 | 324.40 | 335.70 | 335.70 | 1,127 |
| Sep 8, 2024 | 320.40 | 361.70 | 310.00 | 324.40 | 324.40 | 36,680 |
| Sep 5, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| Sep 4, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 227 |
| Sep 3, 2024 | 310.00 | 315.00 | 315.00 | 315.00 | 315.00 | 700 |
| Sep 2, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 5,322 |
| Sep 1, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1,317 |
| Aug 29, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
| Aug 28, 2024 | 308.70 | 310.20 | 310.00 | 310.00 | 310.00 | 9,870 |
| Aug 27, 2024 | 325.00 | 324.00 | 303.00 | 308.70 | 308.70 | 11,238 |
| Aug 26, 2024 | 335.70 | 325.00 | 325.00 | 325.00 | 325.00 | 890 |
| Aug 25, 2024 | 347.80 | 347.00 | 318.00 | 335.70 | 335.70 | 7,413 |
| Aug 22, 2024 | 381.70 | 372.10 | 335.00 | 347.80 | 347.80 | 9,480 |
| Aug 21, 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | - |
| Aug 20, 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | - |
| Aug 19, 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 381.70 | - |
| Aug 18, 2024 | 395.70 | 382.10 | 379.90 | 381.70 | 381.70 | 2,000 |
| Aug 15, 2024 | 385.00 | 419.00 | 361.70 | 395.70 | 395.70 | 9,437 |
| Aug 14, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| Aug 12, 2024 | 410.00 | 409.60 | 409.60 | 410.00 | 410.00 | 9 |
| Aug 11, 2024 | 409.00 | 414.00 | 392.80 | 410.00 | 410.00 | 1,714 |
| Aug 8, 2024 | 395.00 | 410.00 | 398.00 | 409.00 | 409.00 | 12,947 |
| Aug 7, 2024 | 387.70 | 395.00 | 395.00 | 395.00 | 395.00 | 11,729 |
| Aug 6, 2024 | 377.00 | 395.00 | 376.80 | 387.70 | 387.70 | 11,900 |
| Aug 5, 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| Aug 4, 2024 | 381.00 | 377.00 | 377.00 | 377.00 | 377.00 | 2,750 |
| Aug 1, 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| Jul 31, 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| Jul 30, 2024 | 384.00 | 382.00 | 380.00 | 381.00 | 381.00 | 7,844 |
| Jul 29, 2024 | 387.90 | 384.00 | 384.00 | 384.00 | 384.00 | 599 |
| Jul 28, 2024 | 391.00 | 390.00 | 383.10 | 387.90 | 387.90 | 4,901 |
| Jul 25, 2024 | 392.10 | 387.50 | 387.50 | 391.00 | 391.00 | 121 |
| Jul 24, 2024 | 388.00 | 405.00 | 381.00 | 392.10 | 392.10 | 5,571 |
| Jul 23, 2024 | 404.90 | 389.00 | 350.00 | 379.20 | 379.20 | 24,220 |
| Jul 22, 2024 | 397.10 | 405.00 | 392.50 | 404.90 | 404.90 | 5,019 |
| Jul 21, 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | 213 |
| Jul 18, 2024 | 402.40 | 405.00 | 380.00 | 397.10 | 397.10 | 6,773 |
| Jul 17, 2024 | 395.80 | 404.90 | 386.00 | 402.40 | 402.40 | 11,477 |
| Jul 16, 2024 | 378.80 | 401.00 | 380.20 | 395.80 | 395.80 | 2,054 |
| Jul 15, 2024 | 362.10 | 384.90 | 374.80 | 378.80 | 378.80 | 528 |
| Jul 14, 2024 | 363.30 | 380.00 | 355.60 | 362.10 | 362.10 | 14,234 |
| Jul 11, 2024 | 363.70 | 363.60 | 363.00 | 363.30 | 363.30 | 1,000 |
| Jul 10, 2024 | 363.70 | 363.70 | 363.70 | 363.70 | 363.70 | - |
| Jul 9, 2024 | 363.90 | 363.90 | 363.10 | 363.70 | 363.70 | 3,209 |
| Jul 8, 2024 | 377.90 | 370.10 | 336.00 | 363.90 | 363.90 | 9,521 |
| Jul 7, 2024 | 369.40 | 385.00 | 355.00 | 377.90 | 377.90 | 5,696 |
| Jul 4, 2024 | 378.20 | 380.00 | 353.30 | 369.40 | 369.40 | 4,832 |
| Jul 3, 2024 | 395.40 | 394.00 | 351.30 | 378.20 | 378.20 | 6,098 |
| Jul 2, 2024 | 397.30 | 400.00 | 383.00 | 395.40 | 395.40 | 3,666 |
| Jul 1, 2024 | 380.70 | 399.70 | 383.10 | 397.30 | 397.30 | 6,026 |
| Jun 30, 2024 | 400.00 | 400.00 | 370.00 | 380.70 | 380.70 | 13,263 |
| Jun 27, 2024 | 390.80 | 404.60 | 391.80 | 394.80 | 394.80 | 2,000 |
| Jun 26, 2024 | 391.80 | 391.80 | 376.40 | 390.80 | 390.80 | 2,270 |
| Jun 25, 2024 | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | - |
| Jun 24, 2024 | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | 250 |
| Jun 23, 2024 | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | - |
| Jun 20, 2024 | 401.00 | 400.00 | 390.00 | 391.80 | 391.80 | 2,710 |
| Jun 19, 2024 | 413.40 | 401.90 | 398.00 | 401.00 | 401.00 | 5,620 |
| Jun 18, 2024 | 399.80 | 440.00 | 400.00 | 413.40 | 413.40 | 6,413 |
| Jun 17, 2024 | 399.70 | 400.00 | 395.00 | 399.80 | 399.80 | 10,000 |
| Jun 16, 2024 | 391.20 | 405.20 | 391.20 | 399.70 | 399.70 | 15,183 |
| Jun 13, 2024 | 365.30 | 440.00 | 367.10 | 391.20 | 391.20 | 3,916 |
| Jun 10, 2024 | 362.30 | 374.80 | 363.00 | 365.30 | 365.30 | 4,900 |
| Jun 9, 2024 | 363.10 | 363.00 | 355.00 | 362.30 | 362.30 | 2,320 |
| Jun 6, 2024 | 369.50 | 369.50 | 360.00 | 363.10 | 363.10 | 12,200 |
| Jun 5, 2024 | 377.50 | 376.00 | 363.00 | 369.50 | 369.50 | 4,044 |
| Jun 4, 2024 | 381.50 | 377.50 | 377.50 | 377.50 | 377.50 | 843 |
| Jun 3, 2024 | 390.10 | 404.00 | 375.50 | 381.50 | 381.50 | 6,455 |
| Jun 2, 2024 | 400.60 | 400.00 | 384.60 | 390.10 | 390.10 | 8,279 |
| May 30, 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | - |
| May 29, 2024 | 401.60 | 401.60 | 399.90 | 400.60 | 400.60 | 15,002 |
| May 28, 2024 | 414.00 | 414.00 | 400.00 | 401.60 | 401.60 | 3,450 |
| May 27, 2024 | 453.40 | 436.10 | 417.10 | 422.30 | 422.30 | 3,511 |
| May 26, 2024 | 453.40 | 453.40 | 453.40 | 453.40 | 453.40 | - |
| May 23, 2024 | 455.80 | 453.50 | 453.40 | 453.40 | 453.40 | 479 |
| May 22, 2024 | 461.60 | 462.00 | 455.00 | 455.80 | 455.80 | 15,760 |
| May 21, 2024 | 461.50 | 461.60 | 461.60 | 461.60 | 461.60 | 1,203 |
| May 20, 2024 | 452.00 | 467.80 | 452.00 | 461.50 | 461.50 | 2,234 |
| May 19, 2024 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | - |
| May 16, 2024 | 469.20 | 469.20 | 460.00 | 464.80 | 464.80 | 4,761 |
| May 15, 2024 | 479.70 | 482.30 | 436.60 | 469.20 | 469.20 | 22,322 |
| May 12, 2024 | 480.00 | 490.80 | 426.00 | 479.70 | 479.70 | 14,869 |
| May 9, 2024 | 505.60 | 510.00 | 460.00 | 475.20 | 475.20 | 18,757 |
| May 8, 2024 | 534.60 | 532.50 | 500.00 | 505.60 | 505.60 | 17,417 |
| May 7, 2024 | 543.00 | 543.00 | 521.00 | 534.60 | 534.60 | 4,378 |
| May 6, 2024 | 570.00 | 570.00 | 520.00 | 543.10 | 543.10 | 9,805 |
| May 5, 2024 | 602.00 | 602.00 | 565.00 | 573.50 | 573.50 | 25,876 |
| May 2, 2024 | 612.20 | 620.00 | 566.80 | 603.60 | 603.60 | 20,372 |
| May 1, 2024 | 592.60 | 613.50 | 540.00 | 612.20 | 612.20 | 22,593 |
| Apr 30, 2024 | 582.60 | 600.00 | 580.00 | 592.60 | 592.60 | 19,571 |
Related Tickers
NICE.TA NICE Ltd.
56,850.00
+0.19%
FMTO Femto Technologies Inc.
6.17
-2.83%
NICE NICE Ltd.
155.45
-0.79%
BULL Webull Corporation Class A Ordinary Shares
14.19
-1.65%
CRM Salesforce, Inc.
266.65
-0.41%
UBER Uber Technologies, Inc.
80.13
+0.89%
NOW ServiceNow, Inc.
947.60
+0.50%
MSTR Strategy Incorporated
382.52
+0.28%