Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Soitec SA (SLOIF)

Compare

61.00

0.00

(0.00%)

At close: March 5 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	61.00	61.00	61.00	61.00	61.00	-
Mar 4, 2025	61.00	61.00	61.00	61.00	61.00	-
Mar 3, 2025	61.00	61.00	61.00	61.00	61.00	-
Feb 28, 2025	61.00	61.00	61.00	61.00	61.00	-
Feb 27, 2025	61.00	61.00	61.00	61.00	61.00	100
Feb 26, 2025	60.10	60.10	60.10	60.10	60.10	-
Feb 25, 2025	60.10	60.10	60.10	60.10	60.10	-
Feb 24, 2025	60.10	60.10	60.10	60.10	60.10	-
Feb 21, 2025	60.10	60.10	60.10	60.10	60.10	-
Feb 20, 2025	60.10	60.10	60.10	60.10	60.10	-
Feb 19, 2025	60.10	60.10	60.10	60.10	60.10	-
Feb 18, 2025	60.10	60.10	60.10	60.10	60.10	-
Feb 14, 2025	60.10	60.10	60.10	60.10	60.10	-
Feb 13, 2025	60.10	60.10	60.10	60.10	60.10	100
Feb 12, 2025	59.33	61.40	59.33	61.40	61.40	100
Feb 11, 2025	58.43	58.43	58.43	58.43	58.43	-
Feb 10, 2025	58.43	58.43	58.43	58.43	58.43	400
Feb 7, 2025	60.00	60.00	58.43	58.43	58.43	600
Feb 6, 2025	63.95	63.95	60.00	63.12	63.12	300
Feb 5, 2025	85.10	85.11	80.75	83.19	83.19	1,300
Feb 4, 2025	87.35	87.35	87.35	87.35	87.35	-
Feb 3, 2025	87.35	87.35	87.35	87.35	87.35	-
Jan 31, 2025	87.35	87.35	87.35	87.35	87.35	-
Jan 30, 2025	87.35	87.35	87.35	87.35	87.35	-
Jan 29, 2025	87.35	87.35	87.35	87.35	87.35	100
Jan 28, 2025	86.52	86.52	86.52	86.52	86.52	-
Jan 27, 2025	86.52	86.52	86.52	86.52	86.52	100
Jan 24, 2025	90.08	90.08	90.08	90.08	90.08	-
Jan 23, 2025	90.08	90.08	90.08	90.08	90.08	-
Jan 22, 2025	90.08	90.08	90.08	90.08	90.08	100
Jan 21, 2025	87.96	87.96	87.96	87.96	87.96	-
Jan 17, 2025	87.96	87.96	87.96	87.96	87.96	-
Jan 16, 2025	87.96	87.96	87.96	87.96	87.96	300
Jan 15, 2025	89.65	89.65	89.65	89.65	89.65	-
Jan 14, 2025	89.65	89.65	89.65	89.65	89.65	100
Jan 13, 2025	90.41	90.41	90.41	90.41	90.41	-
Jan 10, 2025	90.41	90.41	90.41	90.41	90.41	-
Jan 8, 2025	90.41	90.41	90.41	90.41	90.41	-
Jan 7, 2025	90.41	90.41	90.41	90.41	90.41	-
Jan 6, 2025	90.41	90.41	90.41	90.41	90.41	-
Jan 3, 2025	90.41	90.41	90.41	90.41	90.41	-
Jan 2, 2025	90.41	90.41	90.41	90.41	90.41	-
Dec 31, 2024	90.41	90.41	90.41	90.41	90.41	-
Dec 30, 2024	90.41	90.41	90.41	90.41	90.41	-
Dec 27, 2024	90.41	90.41	90.41	90.41	90.41	-
Dec 26, 2024	90.41	90.41	90.41	90.41	90.41	-
Dec 24, 2024	90.41	90.41	90.41	90.41	90.41	-
Dec 23, 2024	90.41	90.41	90.41	90.41	90.41	-
Dec 20, 2024	90.41	90.41	90.41	90.41	90.41	-
Dec 19, 2024	90.41	90.41	90.41	90.41	90.41	-
Dec 18, 2024	90.41	90.41	90.41	90.41	90.41	-
Dec 17, 2024	90.41	90.41	90.41	90.41	90.41	100
Dec 16, 2024	91.25	91.25	91.25	91.25	91.25	-
Dec 13, 2024	91.25	91.25	91.25	91.25	91.25	-
Dec 12, 2024	91.25	91.25	91.25	91.25	91.25	-
Dec 11, 2024	91.25	91.25	91.25	91.25	91.25	-
Dec 10, 2024	91.25	91.25	91.25	91.25	91.25	-
Dec 9, 2024	92.70	92.70	91.25	91.25	91.25	100
Dec 6, 2024	91.22	91.22	91.22	91.22	91.22	100
Dec 5, 2024	79.57	79.57	79.57	79.57	79.57	-
Dec 4, 2024	79.57	79.57	79.57	79.57	79.57	100
Dec 3, 2024	70.00	70.00	70.00	70.00	70.00	-
Dec 2, 2024	70.00	70.00	70.00	70.00	70.00	-
Nov 29, 2024	70.00	70.00	70.00	70.00	70.00	-
Nov 27, 2024	70.00	70.00	70.00	70.00	70.00	-
Nov 26, 2024	70.00	70.00	70.00	70.00	70.00	-
Nov 25, 2024	70.00	70.00	70.00	70.00	70.00	-
Nov 22, 2024	70.00	70.00	70.00	70.00	70.00	-
Nov 21, 2024	70.00	70.00	70.00	70.00	70.00	4,000
Nov 20, 2024	67.18	67.18	67.18	67.18	67.18	100
Nov 19, 2024	67.65	67.65	67.65	67.65	67.65	-
Nov 18, 2024	67.65	67.65	67.65	67.65	67.65	100
Nov 15, 2024	75.00	75.00	75.00	75.00	75.00	-
Nov 14, 2024	73.54	75.00	73.54	75.00	75.00	300
Nov 13, 2024	86.07	86.07	86.07	86.07	86.07	-
Nov 12, 2024	86.07	86.07	86.07	86.07	86.07	-
Nov 11, 2024	86.07	86.07	86.07	86.07	86.07	-
Nov 8, 2024	86.07	86.07	86.07	86.07	86.07	-
Nov 7, 2024	86.07	86.07	86.07	86.07	86.07	-
Nov 6, 2024	86.07	86.07	86.07	86.07	86.07	-
Nov 5, 2024	86.07	86.07	86.07	86.07	86.07	-
Nov 4, 2024	86.07	86.07	86.07	86.07	86.07	-
Nov 1, 2024	86.07	86.07	86.07	86.07	86.07	-
Oct 31, 2024	86.07	86.07	86.07	86.07	86.07	-
Oct 30, 2024	86.07	86.07	86.07	86.07	86.07	-
Oct 29, 2024	86.07	86.07	86.07	86.07	86.07	-
Oct 28, 2024	86.07	86.07	86.07	86.07	86.07	-
Oct 25, 2024	86.07	86.07	86.07	86.07	86.07	100
Oct 24, 2024	87.43	87.43	87.43	87.43	87.43	-
Oct 23, 2024	87.43	87.43	87.43	87.43	87.43	-
Oct 22, 2024	87.43	87.43	87.43	87.43	87.43	-
Oct 21, 2024	87.43	87.43	87.43	87.43	87.43	-
Oct 18, 2024	87.43	87.43	87.43	87.43	87.43	100
Oct 17, 2024	84.15	84.15	84.15	84.15	84.15	-
Oct 16, 2024	84.15	84.15	84.15	84.15	84.15	-
Oct 15, 2024	85.17	85.17	84.15	84.15	84.15	300
Oct 14, 2024	88.87	88.87	88.87	88.87	88.87	100
Oct 11, 2024	94.74	94.74	94.74	94.74	94.74	-
Oct 10, 2024	94.74	94.74	94.74	94.74	94.74	100
Oct 9, 2024	92.31	92.31	92.31	92.31	92.31	100
Oct 8, 2024	95.10	95.10	95.10	95.10	95.10	-
Oct 7, 2024	97.00	97.00	95.10	95.10	95.10	100
Oct 4, 2024	97.83	97.83	97.83	97.83	97.83	-
Oct 3, 2024	97.83	97.83	97.83	97.83	97.83	-
Oct 2, 2024	97.83	97.83	97.83	97.83	97.83	-
Oct 1, 2024	100.00	100.00	97.83	97.83	97.83	100
Sep 30, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 27, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 26, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 25, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 24, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 23, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 20, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 19, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 18, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 17, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 16, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 13, 2024	114.50	114.50	114.50	114.50	114.50	-
Sep 12, 2024	114.50	114.50	114.50	114.50	114.50	200
Sep 11, 2024	112.17	112.17	112.17	112.17	112.17	100
Sep 10, 2024	115.80	115.80	115.80	115.80	115.80	100
Sep 9, 2024	118.10	118.10	118.10	118.10	118.10	-
Sep 6, 2024	118.10	118.10	118.10	118.10	118.10	-
Sep 5, 2024	118.10	118.10	118.10	118.10	118.10	-
Sep 4, 2024	118.10	118.10	118.10	118.10	118.10	-
Sep 3, 2024	118.10	118.10	118.10	118.10	118.10	-
Aug 30, 2024	118.10	118.10	118.10	118.10	118.10	-
Aug 29, 2024	118.10	118.10	118.10	118.10	118.10	-
Aug 28, 2024	118.10	118.10	118.10	118.10	118.10	100
Aug 27, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 26, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 23, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 22, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 21, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 20, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 19, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 16, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 15, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 14, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 13, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 12, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 9, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 8, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 7, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 6, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 5, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 2, 2024	131.90	131.90	131.90	131.90	131.90	-
Aug 1, 2024	131.90	131.90	131.90	131.90	131.90	-
Jul 31, 2024	131.90	131.90	131.90	131.90	131.90	-
Jul 30, 2024	131.90	131.90	131.90	131.90	131.90	-
Jul 29, 2024	131.90	131.90	131.90	131.90	131.90	-
Jul 26, 2024	131.90	131.90	131.90	131.90	131.90	-
Jul 25, 2024	131.90	131.90	131.90	131.90	131.90	-
Jul 24, 2024	131.90	131.90	131.90	131.90	131.90	100
Jul 23, 2024	127.45	127.45	127.45	127.45	127.45	-
Jul 22, 2024	127.45	127.45	127.45	127.45	127.45	-
Jul 19, 2024	127.45	127.45	127.45	127.45	127.45	-
Jul 18, 2024	127.45	127.45	127.45	127.45	127.45	100
Jul 17, 2024	123.71	123.71	123.71	123.71	123.71	100
Jul 16, 2024	125.00	125.00	125.00	125.00	125.00	-
Jul 15, 2024	125.00	125.00	125.00	125.00	125.00	-
Jul 12, 2024	125.00	125.00	125.00	125.00	125.00	-
Jul 11, 2024	125.00	125.00	125.00	125.00	125.00	-
Jul 10, 2024	125.00	125.00	125.00	125.00	125.00	200
Jul 9, 2024	103.60	103.60	103.60	103.60	103.60	-
Jul 8, 2024	103.60	103.60	103.60	103.60	103.60	-
Jul 5, 2024	103.60	103.60	103.60	103.60	103.60	-
Jul 3, 2024	103.60	103.60	103.60	103.60	103.60	-
Jul 2, 2024	103.60	103.60	103.60	103.60	103.60	-
Jul 1, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 28, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 27, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 26, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 25, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 24, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 21, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 20, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 18, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 17, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 14, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 13, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 12, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 11, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 10, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 7, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 6, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 5, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 4, 2024	103.60	103.60	103.60	103.60	103.60	-
Jun 3, 2024	103.60	103.60	103.60	103.60	103.60	-
May 31, 2024	103.60	103.60	103.60	103.60	103.60	-
May 30, 2024	103.60	103.60	103.60	103.60	103.60	-
May 29, 2024	103.60	103.60	103.60	103.60	103.60	-
May 28, 2024	103.60	103.60	103.60	103.60	103.60	-
May 24, 2024	103.60	103.60	103.60	103.60	103.60	-
May 23, 2024	103.60	103.60	103.60	103.60	103.60	-
May 22, 2024	103.60	103.60	103.60	103.60	103.60	-
May 21, 2024	103.60	103.60	103.60	103.60	103.60	-
May 20, 2024	103.60	103.60	103.60	103.60	103.60	-
May 17, 2024	103.60	103.60	103.60	103.60	103.60	-
May 16, 2024	103.60	103.60	103.60	103.60	103.60	-
May 15, 2024	103.60	103.60	103.60	103.60	103.60	-
May 14, 2024	103.60	103.60	103.60	103.60	103.60	-
May 13, 2024	103.60	103.60	103.60	103.60	103.60	-
May 10, 2024	103.60	103.60	103.60	103.60	103.60	-
May 9, 2024	103.60	103.60	103.60	103.60	103.60	-
May 8, 2024	103.60	103.60	103.60	103.60	103.60	100
May 7, 2024	98.93	98.93	98.93	98.93	98.93	-
May 6, 2024	98.93	98.93	98.93	98.93	98.93	-
May 3, 2024	98.93	98.93	98.93	98.93	98.93	-
May 2, 2024	98.93	98.93	98.93	98.93	98.93	-
May 1, 2024	98.93	98.93	98.93	98.93	98.93	-
Apr 30, 2024	98.93	98.93	98.93	98.93	98.93	100
Apr 29, 2024	97.43	97.43	97.43	97.43	97.43	-
Apr 26, 2024	97.43	97.43	97.43	97.43	97.43	-
Apr 25, 2024	97.43	97.43	97.43	97.43	97.43	-
Apr 24, 2024	97.43	97.43	97.43	97.43	97.43	-
Apr 23, 2024	97.43	97.43	97.43	97.43	97.43	-
Apr 22, 2024	97.43	97.43	97.43	97.43	97.43	-
Apr 19, 2024	97.43	97.43	97.43	97.43	97.43	-
Apr 18, 2024	97.43	97.43	97.43	97.43	97.43	-
Apr 17, 2024	97.43	97.43	97.43	97.43	97.43	100
Apr 16, 2024	96.95	96.95	96.95	96.95	96.95	-
Apr 15, 2024	96.95	96.95	96.95	96.95	96.95	100
Apr 12, 2024	100.95	100.95	100.95	100.95	100.95	-
Apr 11, 2024	100.95	100.95	100.95	100.95	100.95	100
Apr 10, 2024	99.56	99.56	99.56	99.56	99.56	100
Apr 9, 2024	97.43	97.43	97.43	97.43	97.43	-
Apr 8, 2024	97.43	97.43	97.43	97.43	97.43	-
Apr 5, 2024	97.43	97.43	97.43	97.43	97.43	100
Apr 4, 2024	103.69	103.69	103.69	103.69	103.69	-
Apr 3, 2024	103.69	103.69	103.69	103.69	103.69	-
Apr 2, 2024	103.69	103.69	103.69	103.69	103.69	-
Apr 1, 2024	103.69	103.69	103.69	103.69	103.69	-
Mar 28, 2024	108.31	108.31	103.69	103.69	103.69	300
Mar 27, 2024	132.25	132.25	132.25	132.25	132.25	100
Mar 26, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 25, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 22, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 21, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 20, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 19, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 18, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 15, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 14, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 13, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 12, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 11, 2024	143.56	143.56	143.56	143.56	143.56	-
Mar 8, 2024	143.56	143.56	143.56	143.56	143.56	100
Mar 7, 2024	143.25	143.25	143.25	143.25	143.25	-

OXIG.L Oxford Instruments plc

1,910.00

-0.31%

ATOM Atomera Incorporated

6.00

-0.17%

PLAB Photronics, Inc.

21.03

+0.57%

AEHR Aehr Test Systems, Inc.

8.83

-6.86%

ACLS Axcelis Technologies, Inc.

58.88

+0.58%

ACMR ACM Research, Inc.

26.46

-0.75%

AMAT Applied Materials, Inc.

151.54

-2.43%

ASML ASML Holding N.V.

714.84

-3.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Soitec SA (SLOIF)

Related Tickers