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

NasdaqGM - Nasdaq Real Time Price USD

SolarMax Technology, Inc. (SMXT)

1.1600
-0.0100
(-0.85%)
At close: 4:00:00 PM EDT
1.1700
+0.01
+(0.86%)
After hours: 5:03:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.16001.16001.09001.16001.160064,647
Apr 23, 20251.20001.20001.12501.17001.170084,600
Apr 22, 20251.12001.16001.08001.16001.160050,600
Apr 21, 20251.13001.15001.06001.09001.090061,100
Apr 17, 20251.10001.15001.10001.14001.140037,300
Apr 16, 20251.14001.17501.08001.10001.1000118,600
Apr 15, 20251.12001.16801.12001.15001.150049,400
Apr 14, 20251.20001.20001.12001.13001.130046,200
Apr 11, 20251.10001.22001.10001.20001.2000219,600
Apr 10, 20251.08001.14001.05001.08001.080045,500
Apr 9, 20251.10001.20001.08001.14001.1400126,700
Apr 8, 20251.14001.14001.05501.07001.070048,200
Apr 7, 20251.08001.17001.03501.09001.090053,000
Apr 4, 20251.04001.13001.03001.11001.1100120,900
Apr 3, 20251.12001.14001.06001.08001.080097,500
Apr 2, 20251.18001.26001.11001.17001.1700203,300
Apr 1, 20251.17001.22001.13001.19001.1900121,600
Mar 31, 20251.12001.21001.01001.20001.2000316,100
Mar 28, 20251.20001.20001.10301.12001.120033,600
Mar 27, 20251.14001.18001.14001.16001.160025,700
Mar 26, 20251.18001.18001.12001.14001.140039,200
Mar 25, 20251.17001.19001.12501.19001.190074,600
Mar 24, 20251.30001.32001.15001.19001.1900311,200
Mar 21, 20251.17001.30001.13001.30001.3000409,100
Mar 20, 20251.17001.20001.16001.18501.185081,300
Mar 19, 20251.12001.16001.02001.14001.1400197,700
Mar 18, 20251.17001.18001.13001.14001.1400129,400
Mar 17, 20251.21001.26001.15001.18001.1800125,800
Mar 14, 20251.17001.23001.14001.21001.210039,300
Mar 13, 20251.19001.21001.12001.13001.1300113,600
Mar 12, 20251.25001.25001.16901.20001.2000152,900
Mar 11, 20251.19001.25001.19001.21001.2100139,200
Mar 10, 20251.23001.30001.16001.20001.2000104,200
Mar 7, 20251.21001.25001.19501.23001.230087,000
Mar 6, 20251.19001.25001.18001.21001.210062,800
Mar 5, 20251.19001.27001.17001.20001.200076,400
Mar 4, 20251.13001.21001.11501.18001.1800107,800
Mar 3, 20251.14001.22001.12001.12001.1200116,100
Feb 28, 20251.19001.23601.12801.16001.1600117,800
Feb 27, 20251.32001.35501.17001.19001.1900228,300
Feb 26, 20251.30001.34501.25001.31001.3100137,800
Feb 25, 20251.43001.43501.28901.32001.3200352,000
Feb 24, 20251.28001.51001.28001.42001.4200720,000
Feb 21, 20251.13001.27001.10101.26001.2600159,800
Feb 20, 20251.28001.30001.10001.11501.1150362,600
Feb 19, 20251.55001.72001.17001.28501.2850830,700
Feb 18, 20251.65001.75101.55001.55501.5550270,800
Feb 14, 20251.85001.85001.66001.73501.7350181,900
Feb 13, 20251.80001.86001.74001.85001.8500178,800
Feb 12, 20251.77001.85001.74501.78001.7800144,900
Feb 11, 20251.67001.78001.64001.77001.7700211,000
Feb 10, 20251.53001.67601.53001.66001.6600114,300
Feb 7, 20251.66001.66001.50001.55001.5500229,300
Feb 6, 20251.61001.70001.55001.65001.6500143,100
Feb 5, 20251.68001.70001.47001.61001.6100362,300
Feb 4, 20251.72001.75001.64501.65001.6500102,600
Feb 3, 20251.71001.75001.66001.70001.700070,800
Jan 31, 20251.76001.80001.67001.69001.6900113,000
Jan 30, 20251.69001.79001.69001.76001.760082,200
Jan 29, 20251.75001.75001.64001.67001.670097,600
Jan 28, 20251.67001.75001.67001.74001.740066,200
Jan 27, 20251.76001.76001.60001.64001.6400252,400
Jan 24, 20251.90001.92001.75501.78001.7800239,100
Jan 23, 20251.63001.91001.63001.87001.8700961,800
Jan 22, 20251.61001.70001.60001.64001.640075,800
Jan 21, 20251.59001.72001.55001.62001.6200215,200
Jan 17, 20251.60001.65301.51001.58001.5800128,900
Jan 16, 20251.54001.77201.50001.59001.5900233,700
Jan 15, 20251.42001.56701.39001.55001.5500154,300
Jan 14, 20251.38001.44801.29001.38001.3800124,800
Jan 13, 20251.41001.42001.27001.38001.380086,300
Jan 10, 20251.25001.48001.25001.38001.3800193,100
Jan 8, 20251.46001.47201.40001.40001.4000158,200
Jan 7, 20251.86001.86001.45001.48001.4800571,900
Jan 6, 20251.84001.94801.75201.83001.8300240,400
Jan 3, 20251.79001.90001.66601.85001.8500282,000
Jan 2, 20251.63001.89001.63001.74001.7400304,300
Dec 31, 20241.84001.93001.57001.62001.6200450,100
Dec 30, 20241.57002.02001.56001.80001.8000580,100
Dec 27, 20241.50001.57001.42001.53001.5300156,500
Dec 26, 20241.32001.65001.27701.48001.4800477,900
Dec 24, 20241.30001.38001.22001.30001.3000141,400
Dec 23, 20241.30001.52001.26001.33001.3300644,900
Dec 20, 20241.19001.32001.18001.27001.27002,402,000
Dec 19, 20241.20001.49001.15001.20001.2000516,700
Dec 18, 20241.30001.54101.20001.20001.2000323,400
Dec 17, 20241.13001.34401.10001.23001.2300351,900
Dec 16, 20241.59001.72001.10001.17001.1700419,200
Dec 13, 20241.99002.00001.59001.60001.6000319,400
Dec 12, 20241.70002.15001.70001.99001.9900629,800
Dec 11, 20241.76001.79001.58001.70001.7000218,600
Dec 10, 20242.09002.11001.75001.81001.8100434,700
Dec 9, 20242.28002.30002.04002.06002.0600293,900
Dec 6, 20242.12002.48002.08002.32002.3200784,500
Dec 5, 20242.24002.35001.98002.28002.2800684,300
Dec 4, 20242.48002.70001.92002.28002.28001,274,900
Dec 3, 20241.86002.69001.86002.26002.26003,112,500
Dec 2, 20241.80002.08001.63001.82001.82001,362,000
Nov 29, 20241.47001.88001.46001.73001.73001,139,900
Nov 27, 20241.21001.50001.21001.48001.4800571,800
Nov 26, 20241.17001.24001.11001.21001.2100204,900
Nov 25, 20241.14001.17001.10001.13001.1300133,000
Nov 22, 20241.07001.10001.01001.10001.100031,400
Nov 21, 20241.02001.07000.97201.06001.060044,700
Nov 20, 20241.03001.15001.01001.04001.040088,700
Nov 19, 20240.97501.05000.91301.05001.050076,000
Nov 18, 20240.99801.00000.95000.99000.990053,300
Nov 15, 20241.00001.05200.93400.95000.9500131,100
Nov 14, 20241.03001.11401.00001.04001.040064,200
Nov 13, 20241.14001.28001.03001.06001.0600237,100
Nov 12, 20240.98001.13000.98001.13001.1300142,800
Nov 11, 20240.99001.06000.93501.04001.0400313,500
Nov 8, 20240.95000.96600.90000.96600.9660109,400
Nov 7, 20240.93800.98000.91000.92100.921078,200
Nov 6, 20240.91200.98000.89300.97300.9730100,400
Nov 5, 20240.91000.94000.88500.93300.933075,100
Nov 4, 20240.87000.94000.87000.89700.8970113,100
Nov 1, 20240.93900.94500.88000.89600.896054,200
Oct 31, 20240.94900.95800.88000.93400.9340109,400
Oct 30, 20240.92001.00000.83700.95900.9590115,900
Oct 29, 20240.95000.95000.88900.92700.927092,800
Oct 28, 20240.97000.97900.90000.95000.950063,700
Oct 25, 20240.98700.98700.87000.92400.924079,700
Oct 24, 20240.92001.06000.88000.99000.9900286,300
Oct 23, 20240.79100.95000.79100.93700.9370124,300
Oct 22, 20240.85000.85500.78100.82000.820086,000
Oct 21, 20240.88000.88000.82300.85700.857085,900
Oct 18, 20240.85500.88700.81000.86900.869077,500
Oct 17, 20240.86400.86400.79000.82000.820051,000
Oct 16, 20240.87100.89000.82000.85900.859058,100
Oct 15, 20240.90600.94400.87000.88000.880067,000
Oct 14, 20240.92000.93500.88200.90000.900080,600
Oct 11, 20240.85900.95000.85900.91600.9160117,000
Oct 10, 20240.85000.95000.80000.89000.8900393,900
Oct 9, 20240.92901.17000.68000.94600.94603,516,000
Oct 8, 20240.73300.84700.71000.81500.8150275,000
Oct 7, 20240.68800.78000.63000.72000.7200249,600
Oct 4, 20240.62000.67500.61000.62100.621073,500
Oct 3, 20240.61500.63800.60200.62000.6200101,100
Oct 2, 20240.69000.69000.60000.64000.6400135,500
Oct 1, 20240.64700.67400.62000.66300.6630143,300
Sep 30, 20240.69000.69000.60000.63200.6320246,700
Sep 27, 20240.72900.72900.65100.66300.6630620,600
Sep 26, 20240.71700.73000.68000.71000.7100175,100
Sep 25, 20240.73900.77500.70000.71000.7100113,700
Sep 24, 20240.79700.83600.71600.71600.7160204,500
Sep 23, 20240.85000.88000.76000.78500.7850212,900
Sep 20, 20240.81900.98000.80300.87600.8760393,700
Sep 19, 20240.83000.85000.80000.80300.8030224,500
Sep 18, 20240.91000.91100.80300.82000.8200215,500
Sep 17, 20240.98000.98000.86900.89800.8980277,500
Sep 16, 20241.02001.02000.92000.94600.9460153,100
Sep 13, 20240.99501.02000.92100.98800.9880159,700
Sep 12, 20241.14001.14000.98801.01001.0100603,800
Sep 11, 20241.10001.22001.06001.11001.1100621,900
Sep 10, 20241.31001.41001.10001.11001.1100619,300
Sep 9, 20241.40002.00001.25101.31001.31001,541,500
Sep 6, 20241.03001.49000.96201.49001.49002,393,000
Sep 5, 20241.10001.11001.04001.07001.070080,900
Sep 4, 20241.09001.15001.01001.10001.1000144,000
Sep 3, 20241.11001.11001.06001.10001.1000155,800
Aug 30, 20241.23001.27001.05001.10001.1000479,300
Aug 29, 20241.53001.60001.19001.25001.2500681,900
Aug 28, 20242.86003.01000.91001.70001.70002,687,900
Aug 27, 20243.18003.20002.85002.90002.900081,500
Aug 26, 20243.06003.26003.00003.24003.2400123,800
Aug 23, 20243.06003.24002.98203.06003.060085,000
Aug 22, 20243.23003.29002.97003.06003.060075,900
Aug 21, 20243.42003.43003.15003.22003.220084,300
Aug 20, 20243.46003.50003.28003.42003.420064,200
Aug 19, 20243.51003.58003.16003.49003.490089,100
Aug 16, 20243.51003.70003.50003.53003.5300157,400
Aug 15, 20243.44003.57003.00003.24003.2400180,400
Aug 14, 20243.61003.61003.30003.36003.360092,700
Aug 13, 20243.51003.62003.30003.55003.5500138,300
Aug 12, 20243.14003.52002.65003.49003.4900192,100
Aug 9, 20243.26003.39503.01003.09003.090051,100
Aug 8, 20243.79003.93003.08003.32003.3200125,700
Aug 7, 20243.66003.73003.27003.32003.3200145,900
Aug 6, 20244.08004.13003.29803.43003.4300190,000
Aug 5, 20243.81004.10003.62804.09004.0900100,600
Aug 2, 20244.45004.45004.07004.16004.160049,300
Aug 1, 20244.15004.31003.92004.26004.260050,200
Jul 31, 20243.81004.31203.80004.24004.240092,400
Jul 30, 20243.86503.98003.71003.83003.830038,800
Jul 29, 20243.85004.12003.56003.82003.8200110,900
Jul 26, 20244.00004.00003.50003.85003.850089,800
Jul 25, 20243.97003.97003.69003.73003.730035,600
Jul 24, 20243.90003.98603.53003.85003.850043,400
Jul 23, 20243.84004.05003.76004.02004.020067,700
Jul 22, 20244.08004.18103.65003.94003.940062,300
Jul 19, 20243.88004.05003.51003.97003.970093,200
Jul 18, 20244.10004.26003.80003.81503.815095,300
Jul 17, 20244.10004.36003.71004.13004.1300264,000
Jul 16, 20243.62004.18003.62004.14004.1400100,100
Jul 15, 20243.39003.69503.33003.65003.650095,800
Jul 12, 20243.63003.79003.20003.32003.3200108,100
Jul 11, 20243.89004.15203.50003.63003.6300173,800
Jul 10, 20243.80004.01003.68003.96003.9600206,100
Jul 9, 20243.62003.97003.36103.81003.8100165,900
Jul 8, 20243.03003.58002.91003.58003.5800135,700
Jul 5, 20242.81003.12202.69002.90002.9000110,400
Jul 3, 20242.63003.13002.60002.82002.8200106,100
Jul 2, 20242.71002.77002.40002.63002.630093,200
Jul 1, 20243.29003.29002.55002.75002.7500285,400
Jun 28, 20244.19004.31003.26003.29003.2900499,100
Jun 27, 20244.36004.68004.16004.25004.2500451,400
Jun 26, 20244.34004.50004.05004.35004.350078,900
Jun 25, 20244.61005.51004.36004.41004.4100177,100
Jun 24, 20244.43004.91004.37004.84004.840089,800
Jun 21, 20244.85004.85004.01004.28004.2800274,700
Jun 20, 20244.75004.99004.14004.37004.3700117,700
Jun 18, 20244.78004.86504.45804.56004.560077,400
Jun 17, 20244.58004.89004.58004.66004.660041,100
Jun 14, 20245.11005.20004.65004.65004.6500105,400
Jun 13, 20245.58005.58005.20005.26005.260054,600
Jun 12, 20246.01006.01005.30005.42005.420089,300
Jun 11, 20245.34005.88005.30005.65005.650077,200
Jun 10, 20245.90006.50005.25005.38005.3800113,300
Jun 7, 20245.52005.96005.08005.90005.9000131,700
Jun 6, 20246.20006.37005.51005.51005.5100100,300
Jun 5, 20246.10006.59006.10006.11006.110076,100
Jun 4, 20246.38007.02005.47506.34006.3400137,900
Jun 3, 20246.39007.46006.22006.31006.3100171,500
May 31, 20247.36007.36006.12006.13006.1300128,200
May 30, 20247.00007.97106.80006.88006.8800128,400
May 29, 20247.50007.72306.60006.98006.9800170,700
May 28, 202410.360010.36007.01007.42007.4200242,700
May 24, 202410.030010.57709.390010.040010.0400105,400
May 23, 202411.210011.81009.55709.81009.810075,700
May 22, 202413.070013.480011.020011.590011.590098,900
May 21, 202412.240013.390012.230013.070013.070093,100
May 20, 202412.840013.340012.200012.570012.570066,500
May 17, 202412.370013.290012.020012.420012.420052,800
May 16, 202412.870013.375012.000012.490012.490052,100
May 15, 202412.700013.463011.900012.470012.470051,600
May 14, 202412.450012.990011.560012.540012.540049,200
May 13, 202411.530012.780011.530011.870011.870087,100
May 10, 202411.240011.850010.820011.780011.780078,300
May 9, 202410.950011.490010.710010.790010.790081,700
May 8, 202410.110011.310010.110010.690010.690078,700
May 7, 20249.710011.50009.710010.340010.3400107,500
May 6, 202410.460010.57009.50109.99009.990083,700
May 3, 202410.460011.000010.110010.420010.420057,300
May 2, 202410.360010.79009.300010.360010.360066,800
May 1, 20249.850011.06009.720010.340010.3400100,300
Apr 30, 202411.560012.31508.74009.80009.8000223,900
Apr 29, 202410.500012.500010.185011.160011.1600213,300
Apr 26, 20248.610010.68008.360010.500010.5000185,500
Apr 25, 20247.61008.70006.86008.34008.3400133,000

Related Tickers

002623.SZ Changzhou Almaden Co., Ltd.
13.62
-1.23%
 
3800.HK GCL Technology Holdings Limited
0.800
0.00%
 
BEEM Beam Global
1.4300
+2.88%
 
MAXN Maxeon Solar Technologies, Ltd.
3.4800
+3.88%
 
RUN Sunrun Inc.
7.05
+5.86%
 
SOL Emeren Group Ltd
1.3100
+3.97%
 
CSIQ Canadian Solar Inc.
9.28
+18.07%
 
NOVA Sunnova Energy International Inc.
0.2103
-1.41%
 
SEDG SolarEdge Technologies, Inc.
11.72
-1.72%
 
FSLR First Solar, Inc.
136.44
+4.07%