NasdaqGM - Nasdaq Real Time Price USD

SolarMax Technology, Inc. (SMXT)

Compare
1.6400
+0.0200
+(1.23%)
As of 3:06:15 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.61001.70001.60001.64001.640051,568
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
Apr 24, 20249.14009.70007.39008.02008.0200210,800
Apr 23, 20248.350010.83008.35009.15009.1500285,900
Apr 22, 20246.40008.64806.05208.00008.0000276,700
Apr 19, 20247.26007.98006.10006.42006.4200124,500
Apr 18, 20249.49009.49007.32007.54007.5400161,700
Apr 17, 202413.240013.24008.21809.61009.6100225,300
Apr 16, 202415.020015.020011.929012.140012.1400221,200
Apr 15, 202413.360015.880013.200014.910014.9100207,200
Apr 12, 202413.920015.190012.910013.450013.4500280,800
Apr 11, 202412.300014.000011.540013.650013.6500155,200
Apr 10, 202412.350012.780011.510011.880011.8800164,100
Apr 9, 202411.440013.000011.301012.360012.3600215,100
Apr 8, 202411.300012.295011.100011.360011.3600141,400
Apr 5, 202411.350011.690010.900011.300011.3000135,700
Apr 4, 202413.150013.860010.760011.530011.5300445,200
Apr 3, 202411.000013.800010.920013.190013.1900425,500
Apr 2, 202411.560011.873010.500010.740010.7400169,400
Apr 1, 20249.350011.76909.300010.960010.9600477,400
Mar 28, 20248.18009.47508.00009.15009.1500311,900
Mar 27, 20247.79008.20007.70207.90007.9000302,500
Mar 26, 20247.84008.69007.67007.80007.8000161,100
Mar 25, 20248.09009.71007.95008.03008.0300262,500
Mar 22, 20247.60008.76807.60008.03008.0300138,400
Mar 21, 20247.59008.52206.32007.80007.8000282,900
Mar 20, 20247.90008.56007.58007.76007.7600155,700
Mar 19, 20247.51008.43007.51007.80007.8000231,500
Mar 18, 20248.26008.74007.47507.77007.770095,800
Mar 15, 20247.95008.99007.17008.28008.2800106,000
Mar 14, 20248.61009.00007.16007.67007.6700137,500
Mar 13, 20247.29009.00007.05008.83008.8300326,600
Mar 12, 20249.500013.49006.66007.66007.66001,012,600
Mar 11, 20246.97008.90006.76008.70008.7000132,300
Mar 8, 20247.30007.30006.84007.08007.080038,200
Mar 7, 20247.53007.75006.97107.29007.290094,700
Mar 6, 20245.25007.30005.25007.18007.1800341,800
Mar 5, 20244.50005.63004.40005.26005.2600142,400
Mar 4, 20244.73005.10004.25804.66004.6600114,300
Mar 1, 20243.94005.15003.80004.88004.8800485,000
Feb 29, 20245.74005.84004.30004.89004.8900130,000
Feb 28, 20246.42007.24005.60005.86005.8600243,200
Feb 27, 20243.50009.35003.50008.00008.00002,840,400

Related Tickers