NasdaqGS - Nasdaq Real Time Price USD
Telesat Corporation (TSAT)
18.13
+1.38
+(8.21%)
At close: 4:00:00 PM EDT
18.13
0.00
(0.00%)
After hours: 6:42:07 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 |
---|---|---|---|---|---|---|
Jun 11, 2025 | 16.61 | 18.25 | 16.28 | 18.13 | 18.13 | 110,351 |
Jun 10, 2025 | 16.47 | 16.98 | 16.34 | 16.76 | 16.76 | 48,200 |
Jun 9, 2025 | 16.07 | 16.99 | 15.90 | 16.79 | 16.79 | 100,300 |
Jun 6, 2025 | 16.26 | 16.40 | 15.89 | 15.94 | 15.94 | 29,700 |
Jun 5, 2025 | 16.02 | 16.39 | 15.67 | 16.11 | 16.11 | 54,500 |
Jun 4, 2025 | 16.16 | 16.49 | 15.83 | 15.92 | 15.92 | 48,000 |
Jun 3, 2025 | 16.00 | 16.64 | 15.76 | 16.02 | 16.02 | 65,700 |
Jun 2, 2025 | 16.02 | 16.06 | 15.75 | 15.86 | 15.86 | 97,000 |
May 30, 2025 | 16.11 | 16.52 | 15.97 | 16.05 | 16.05 | 45,100 |
May 29, 2025 | 16.90 | 17.49 | 16.27 | 16.32 | 16.32 | 41,600 |
May 28, 2025 | 16.21 | 17.56 | 16.17 | 16.58 | 16.58 | 105,300 |
May 27, 2025 | 15.65 | 16.52 | 15.65 | 16.21 | 16.21 | 51,900 |
May 23, 2025 | 15.51 | 16.00 | 15.42 | 15.67 | 15.67 | 55,900 |
May 22, 2025 | 15.85 | 16.23 | 15.70 | 15.70 | 15.70 | 29,600 |
May 21, 2025 | 16.59 | 16.68 | 15.54 | 15.90 | 15.90 | 80,200 |
May 20, 2025 | 16.33 | 17.40 | 16.33 | 16.57 | 16.57 | 97,700 |
May 19, 2025 | 16.54 | 16.74 | 15.74 | 16.61 | 16.61 | 36,000 |
May 16, 2025 | 17.05 | 17.38 | 16.71 | 16.80 | 16.80 | 35,600 |
May 15, 2025 | 17.28 | 18.33 | 16.77 | 16.98 | 16.98 | 53,100 |
May 14, 2025 | 17.20 | 18.27 | 17.18 | 17.46 | 17.46 | 54,600 |
May 13, 2025 | 16.86 | 17.52 | 16.86 | 17.12 | 17.12 | 41,500 |
May 12, 2025 | 17.22 | 17.23 | 16.20 | 16.74 | 16.74 | 40,300 |
May 9, 2025 | 15.95 | 17.15 | 15.95 | 16.49 | 16.49 | 51,000 |
May 8, 2025 | 15.73 | 16.30 | 15.36 | 15.77 | 15.77 | 39,300 |
May 7, 2025 | 15.80 | 16.73 | 14.77 | 15.33 | 15.33 | 160,600 |
May 6, 2025 | 16.50 | 17.32 | 15.80 | 15.98 | 15.98 | 127,400 |
May 5, 2025 | 16.75 | 16.75 | 15.71 | 16.00 | 16.00 | 45,200 |
May 2, 2025 | 16.12 | 17.72 | 16.12 | 16.78 | 16.78 | 73,900 |
May 1, 2025 | 15.46 | 16.21 | 15.42 | 16.04 | 16.04 | 69,300 |
Apr 30, 2025 | 15.80 | 15.93 | 15.03 | 15.47 | 15.47 | 39,200 |
Apr 29, 2025 | 15.76 | 16.17 | 15.42 | 15.80 | 15.80 | 70,500 |
Apr 28, 2025 | 15.48 | 16.18 | 15.48 | 16.06 | 16.06 | 71,700 |
Apr 25, 2025 | 15.60 | 15.73 | 14.83 | 15.40 | 15.40 | 265,400 |
Apr 24, 2025 | 16.12 | 16.55 | 15.60 | 15.71 | 15.71 | 80,600 |
Apr 23, 2025 | 16.32 | 17.02 | 15.93 | 16.15 | 16.15 | 50,800 |
Apr 22, 2025 | 15.88 | 16.45 | 15.55 | 15.82 | 15.82 | 47,300 |
Apr 21, 2025 | 16.70 | 16.94 | 15.27 | 15.50 | 15.50 | 59,000 |
Apr 17, 2025 | 17.85 | 17.85 | 16.49 | 16.95 | 16.95 | 59,000 |
Apr 16, 2025 | 17.62 | 18.29 | 17.10 | 17.30 | 17.30 | 107,900 |
Apr 15, 2025 | 17.05 | 18.00 | 17.05 | 17.80 | 17.80 | 44,200 |
Apr 14, 2025 | 17.91 | 18.31 | 16.76 | 17.18 | 17.18 | 56,200 |
Apr 11, 2025 | 17.65 | 17.98 | 17.00 | 17.37 | 17.37 | 91,700 |
Apr 10, 2025 | 17.82 | 18.59 | 17.13 | 17.51 | 17.51 | 44,900 |
Apr 9, 2025 | 16.87 | 18.54 | 16.43 | 18.25 | 18.25 | 199,100 |
Apr 8, 2025 | 18.33 | 18.63 | 16.78 | 16.95 | 16.95 | 122,500 |
Apr 7, 2025 | 15.70 | 17.94 | 15.49 | 17.22 | 17.22 | 162,200 |
Apr 4, 2025 | 16.81 | 17.17 | 15.86 | 16.62 | 16.62 | 143,700 |
Apr 3, 2025 | 16.85 | 17.94 | 16.60 | 17.62 | 17.62 | 126,000 |
Apr 2, 2025 | 18.02 | 18.48 | 17.35 | 18.05 | 18.05 | 47,400 |
Apr 1, 2025 | 19.16 | 19.57 | 17.84 | 17.84 | 17.84 | 83,600 |
Mar 31, 2025 | 18.65 | 19.38 | 18.23 | 18.83 | 18.83 | 81,400 |
Mar 28, 2025 | 20.44 | 20.44 | 18.74 | 19.08 | 19.08 | 116,400 |
Mar 27, 2025 | 18.88 | 21.50 | 17.81 | 20.58 | 20.58 | 155,000 |
Mar 26, 2025 | 21.16 | 21.55 | 20.05 | 20.59 | 20.59 | 48,800 |
Mar 25, 2025 | 21.81 | 21.90 | 20.62 | 21.22 | 21.22 | 42,600 |
Mar 24, 2025 | 21.27 | 22.59 | 21.27 | 21.58 | 21.58 | 73,900 |
Mar 21, 2025 | 22.50 | 22.50 | 20.87 | 20.89 | 20.89 | 34,600 |
Mar 20, 2025 | 21.53 | 22.49 | 20.60 | 21.54 | 21.54 | 68,500 |
Mar 19, 2025 | 22.87 | 23.24 | 21.62 | 22.09 | 22.09 | 91,300 |
Mar 18, 2025 | 22.83 | 23.65 | 21.79 | 22.95 | 22.95 | 89,100 |
Mar 17, 2025 | 25.25 | 25.25 | 22.50 | 23.39 | 23.39 | 212,800 |
Mar 14, 2025 | 21.82 | 25.38 | 21.82 | 25.35 | 25.35 | 277,500 |
Mar 13, 2025 | 21.28 | 22.26 | 20.65 | 21.39 | 21.39 | 47,900 |
Mar 12, 2025 | 22.24 | 23.90 | 20.90 | 21.20 | 21.20 | 122,100 |
Mar 11, 2025 | 17.55 | 22.03 | 17.35 | 21.88 | 21.88 | 450,900 |
Mar 10, 2025 | 17.82 | 19.44 | 17.00 | 17.30 | 17.30 | 113,700 |
Mar 7, 2025 | 17.81 | 18.29 | 17.38 | 17.81 | 17.81 | 76,200 |
Mar 6, 2025 | 17.30 | 17.99 | 16.60 | 17.81 | 17.81 | 95,100 |
Mar 5, 2025 | 16.53 | 17.16 | 15.78 | 16.95 | 16.95 | 60,300 |
Mar 4, 2025 | 16.47 | 16.59 | 15.60 | 15.75 | 15.75 | 74,500 |
Mar 3, 2025 | 17.67 | 18.05 | 15.81 | 16.58 | 16.58 | 90,600 |
Feb 28, 2025 | 17.66 | 18.45 | 17.27 | 17.67 | 17.67 | 45,800 |
Feb 27, 2025 | 18.00 | 18.14 | 17.50 | 17.84 | 17.84 | 35,100 |
Feb 26, 2025 | 18.33 | 18.89 | 17.85 | 18.07 | 18.07 | 18,800 |
Feb 25, 2025 | 18.53 | 18.96 | 17.30 | 18.00 | 18.00 | 38,700 |
Feb 24, 2025 | 19.25 | 19.25 | 16.90 | 18.53 | 18.53 | 36,600 |
Feb 21, 2025 | 20.84 | 20.84 | 18.60 | 19.12 | 19.12 | 48,300 |
Feb 20, 2025 | 20.53 | 20.83 | 19.41 | 19.64 | 19.64 | 45,600 |
Feb 19, 2025 | 21.82 | 21.82 | 19.75 | 20.78 | 20.78 | 78,400 |
Feb 18, 2025 | 21.65 | 22.50 | 21.60 | 21.88 | 21.88 | 36,300 |
Feb 14, 2025 | 22.93 | 23.62 | 21.14 | 21.49 | 21.49 | 91,800 |
Feb 13, 2025 | 22.45 | 23.49 | 22.25 | 22.77 | 22.77 | 117,500 |
Feb 12, 2025 | 20.51 | 22.92 | 20.51 | 22.44 | 22.44 | 75,000 |
Feb 11, 2025 | 20.69 | 21.90 | 20.37 | 21.04 | 21.04 | 48,700 |
Feb 10, 2025 | 20.44 | 21.50 | 20.14 | 20.92 | 20.92 | 64,200 |
Feb 7, 2025 | 19.63 | 20.23 | 19.25 | 19.96 | 19.96 | 23,200 |
Feb 6, 2025 | 19.70 | 20.17 | 19.46 | 19.87 | 19.87 | 28,300 |
Feb 5, 2025 | 19.08 | 20.40 | 19.08 | 19.63 | 19.63 | 28,400 |
Feb 4, 2025 | 18.13 | 19.46 | 18.12 | 19.10 | 19.10 | 34,000 |
Feb 3, 2025 | 17.89 | 18.55 | 16.61 | 18.00 | 18.00 | 27,000 |
Jan 31, 2025 | 19.15 | 19.15 | 17.98 | 18.43 | 18.43 | 37,300 |
Jan 30, 2025 | 18.37 | 19.61 | 18.23 | 19.21 | 19.21 | 135,600 |
Jan 29, 2025 | 18.00 | 18.40 | 17.44 | 17.99 | 17.99 | 51,400 |
Jan 28, 2025 | 17.22 | 18.20 | 16.98 | 18.20 | 18.20 | 33,700 |
Jan 27, 2025 | 17.53 | 17.53 | 16.66 | 17.19 | 17.19 | 37,500 |
Jan 24, 2025 | 17.88 | 18.42 | 17.48 | 17.72 | 17.72 | 42,200 |
Jan 23, 2025 | 17.07 | 18.04 | 16.91 | 17.65 | 17.65 | 26,900 |
Jan 22, 2025 | 17.79 | 18.50 | 17.34 | 17.65 | 17.65 | 121,000 |
Jan 21, 2025 | 16.05 | 17.45 | 16.05 | 17.45 | 17.45 | 92,000 |
Jan 17, 2025 | 16.48 | 16.48 | 15.59 | 16.25 | 16.25 | 82,000 |
Jan 16, 2025 | 15.60 | 16.06 | 15.34 | 15.75 | 15.75 | 117,300 |
Jan 15, 2025 | 14.67 | 15.49 | 14.61 | 15.40 | 15.40 | 49,300 |
Jan 14, 2025 | 15.77 | 15.84 | 14.31 | 14.71 | 14.71 | 45,700 |
Jan 13, 2025 | 16.00 | 16.50 | 15.34 | 15.57 | 15.57 | 24,200 |
Jan 10, 2025 | 17.08 | 17.38 | 15.75 | 16.26 | 16.26 | 27,500 |
Jan 8, 2025 | 18.01 | 18.01 | 16.90 | 17.14 | 17.14 | 24,200 |
Jan 7, 2025 | 18.85 | 18.96 | 17.16 | 18.01 | 18.01 | 91,600 |
Jan 6, 2025 | 17.95 | 19.37 | 17.70 | 18.91 | 18.91 | 101,200 |
Jan 3, 2025 | 16.86 | 17.81 | 16.62 | 17.57 | 17.57 | 45,700 |
Jan 2, 2025 | 16.45 | 16.92 | 16.19 | 16.80 | 16.80 | 17,600 |
Dec 31, 2024 | 16.65 | 16.78 | 15.95 | 16.44 | 16.44 | 16,300 |
Dec 30, 2024 | 15.85 | 16.45 | 15.09 | 16.33 | 16.33 | 36,300 |
Dec 27, 2024 | 16.96 | 16.97 | 16.21 | 16.37 | 16.37 | 29,700 |
Dec 26, 2024 | 16.61 | 17.15 | 16.18 | 16.98 | 16.98 | 21,300 |
Dec 24, 2024 | 16.17 | 16.92 | 15.93 | 16.75 | 16.75 | 13,900 |
Dec 23, 2024 | 17.05 | 17.22 | 16.34 | 16.34 | 16.34 | 51,800 |
Dec 20, 2024 | 16.80 | 18.29 | 16.43 | 17.23 | 17.23 | 82,400 |
Dec 19, 2024 | 17.24 | 17.37 | 16.13 | 16.80 | 16.80 | 81,800 |
Dec 18, 2024 | 18.50 | 18.60 | 16.42 | 17.30 | 17.30 | 132,100 |
Dec 17, 2024 | 16.89 | 18.80 | 16.58 | 18.16 | 18.16 | 142,600 |
Dec 16, 2024 | 16.76 | 17.66 | 16.50 | 16.87 | 16.87 | 92,100 |
Dec 13, 2024 | 17.37 | 17.74 | 16.43 | 16.76 | 16.76 | 39,600 |
Dec 12, 2024 | 17.01 | 17.47 | 16.50 | 17.30 | 17.30 | 54,800 |
Dec 11, 2024 | 16.59 | 17.64 | 15.70 | 17.31 | 17.31 | 74,500 |
Dec 10, 2024 | 17.23 | 17.23 | 16.04 | 16.42 | 16.42 | 68,500 |
Dec 9, 2024 | 15.70 | 17.75 | 15.70 | 17.03 | 17.03 | 183,000 |
Dec 6, 2024 | 13.24 | 15.87 | 13.00 | 15.50 | 15.50 | 119,700 |
Dec 5, 2024 | 13.06 | 13.59 | 13.00 | 13.27 | 13.27 | 45,400 |
Dec 4, 2024 | 13.14 | 13.53 | 12.87 | 13.27 | 13.27 | 50,900 |
Dec 3, 2024 | 13.80 | 14.01 | 12.91 | 13.28 | 13.28 | 45,500 |
Dec 2, 2024 | 13.47 | 14.22 | 12.65 | 13.93 | 13.93 | 98,200 |
Nov 29, 2024 | 13.10 | 14.82 | 13.09 | 13.46 | 13.46 | 227,600 |
Nov 27, 2024 | 12.20 | 13.16 | 12.11 | 13.16 | 13.16 | 41,800 |
Nov 26, 2024 | 12.71 | 12.71 | 12.16 | 12.35 | 12.35 | 11,200 |
Nov 25, 2024 | 12.22 | 12.93 | 12.13 | 12.71 | 12.71 | 61,800 |
Nov 22, 2024 | 11.84 | 12.12 | 11.29 | 12.05 | 12.05 | 44,100 |
Nov 21, 2024 | 11.04 | 11.99 | 11.04 | 11.71 | 11.71 | 27,300 |
Nov 20, 2024 | 10.97 | 11.09 | 10.11 | 11.03 | 11.03 | 60,400 |
Nov 19, 2024 | 11.89 | 11.89 | 10.91 | 10.96 | 10.96 | 44,600 |
Nov 18, 2024 | 11.90 | 12.49 | 11.50 | 11.88 | 11.88 | 74,100 |
Nov 15, 2024 | 13.00 | 13.25 | 11.79 | 11.99 | 11.99 | 50,100 |
Nov 14, 2024 | 13.24 | 13.83 | 12.67 | 13.21 | 13.21 | 58,000 |
Nov 13, 2024 | 12.00 | 12.75 | 11.71 | 12.62 | 12.62 | 82,600 |
Nov 12, 2024 | 12.00 | 12.06 | 11.32 | 11.90 | 11.90 | 61,000 |
Nov 11, 2024 | 11.65 | 12.43 | 11.20 | 12.06 | 12.06 | 75,700 |
Nov 8, 2024 | 11.21 | 11.80 | 11.02 | 11.56 | 11.56 | 45,700 |
Nov 7, 2024 | 11.50 | 12.00 | 10.82 | 11.31 | 11.31 | 72,500 |
Nov 6, 2024 | 12.36 | 12.48 | 11.70 | 11.70 | 11.70 | 42,400 |
Nov 5, 2024 | 12.43 | 12.43 | 12.00 | 12.01 | 12.01 | 45,700 |
Nov 4, 2024 | 12.37 | 12.64 | 12.06 | 12.51 | 12.51 | 29,800 |
Nov 1, 2024 | 13.20 | 13.20 | 12.06 | 12.60 | 12.60 | 57,800 |
Oct 31, 2024 | 12.61 | 13.16 | 12.02 | 13.09 | 13.09 | 34,300 |
Oct 30, 2024 | 12.79 | 12.91 | 12.32 | 12.64 | 12.64 | 29,000 |
Oct 29, 2024 | 13.15 | 13.15 | 12.52 | 12.76 | 12.76 | 30,700 |
Oct 28, 2024 | 13.13 | 13.38 | 13.09 | 13.13 | 13.13 | 25,900 |
Oct 25, 2024 | 13.43 | 13.62 | 12.94 | 12.96 | 12.96 | 58,600 |
Oct 24, 2024 | 13.44 | 13.78 | 13.23 | 13.43 | 13.43 | 24,800 |
Oct 23, 2024 | 14.35 | 14.81 | 13.16 | 13.50 | 13.50 | 77,600 |
Oct 22, 2024 | 14.35 | 14.72 | 14.01 | 14.35 | 14.35 | 40,900 |
Oct 21, 2024 | 14.14 | 14.41 | 13.42 | 14.26 | 14.26 | 133,300 |
Oct 18, 2024 | 14.04 | 14.17 | 13.61 | 14.06 | 14.06 | 56,700 |
Oct 17, 2024 | 13.99 | 14.46 | 13.25 | 13.50 | 13.50 | 67,800 |
Oct 16, 2024 | 13.28 | 14.81 | 13.10 | 13.90 | 13.90 | 97,700 |
Oct 15, 2024 | 13.50 | 13.72 | 12.60 | 13.30 | 13.30 | 40,200 |
Oct 14, 2024 | 13.70 | 15.02 | 13.50 | 13.64 | 13.64 | 141,200 |
Oct 11, 2024 | 12.54 | 13.84 | 12.54 | 13.68 | 13.68 | 50,900 |
Oct 10, 2024 | 12.65 | 12.89 | 12.31 | 12.55 | 12.55 | 29,400 |
Oct 9, 2024 | 12.99 | 12.99 | 12.55 | 12.78 | 12.78 | 29,900 |
Oct 8, 2024 | 13.17 | 13.17 | 12.57 | 12.85 | 12.85 | 19,700 |
Oct 7, 2024 | 13.60 | 13.68 | 13.07 | 13.38 | 13.38 | 25,600 |
Oct 4, 2024 | 13.65 | 13.82 | 13.00 | 13.59 | 13.59 | 47,600 |
Oct 3, 2024 | 13.24 | 13.79 | 13.00 | 13.79 | 13.79 | 36,200 |
Oct 2, 2024 | 12.93 | 13.35 | 12.54 | 13.27 | 13.27 | 17,000 |
Oct 1, 2024 | 13.25 | 13.34 | 12.44 | 13.08 | 13.08 | 36,100 |
Sep 30, 2024 | 13.53 | 13.54 | 13.01 | 13.17 | 13.17 | 23,500 |
Sep 27, 2024 | 12.39 | 13.59 | 12.23 | 13.40 | 13.40 | 129,100 |
Sep 26, 2024 | 11.86 | 12.21 | 11.41 | 12.13 | 12.13 | 13,500 |
Sep 25, 2024 | 12.42 | 12.62 | 11.76 | 11.93 | 11.93 | 45,500 |
Sep 24, 2024 | 12.32 | 12.45 | 12.00 | 12.30 | 12.30 | 27,700 |
Sep 23, 2024 | 12.06 | 12.29 | 11.69 | 12.15 | 12.15 | 27,300 |
Sep 20, 2024 | 10.73 | 12.07 | 10.53 | 11.96 | 11.96 | 50,500 |
Sep 19, 2024 | 11.10 | 11.10 | 10.56 | 10.69 | 10.69 | 13,600 |
Sep 18, 2024 | 11.23 | 11.23 | 10.45 | 10.82 | 10.82 | 114,900 |
Sep 17, 2024 | 10.53 | 11.67 | 10.50 | 11.40 | 11.40 | 30,700 |
Sep 16, 2024 | 12.02 | 12.39 | 10.20 | 10.54 | 10.54 | 102,200 |
Sep 13, 2024 | 11.09 | 13.35 | 10.98 | 12.07 | 12.07 | 233,400 |
Sep 12, 2024 | 10.19 | 11.12 | 10.19 | 10.94 | 10.94 | 11,700 |
Sep 11, 2024 | 10.84 | 10.94 | 10.16 | 10.26 | 10.26 | 9,600 |
Sep 10, 2024 | 10.32 | 11.04 | 10.10 | 11.04 | 11.04 | 9,700 |
Sep 9, 2024 | 11.26 | 11.26 | 10.31 | 10.34 | 10.34 | 11,600 |
Sep 6, 2024 | 11.37 | 11.39 | 10.74 | 10.74 | 10.74 | 14,300 |
Sep 5, 2024 | 10.42 | 11.25 | 10.28 | 11.20 | 11.20 | 23,000 |
Sep 4, 2024 | 9.86 | 10.50 | 9.86 | 10.50 | 10.50 | 10,300 |
Sep 3, 2024 | 10.80 | 10.80 | 10.08 | 10.27 | 10.27 | 10,400 |
Aug 30, 2024 | 10.53 | 11.00 | 10.27 | 10.90 | 10.90 | 18,200 |
Aug 29, 2024 | 10.19 | 10.68 | 10.07 | 10.48 | 10.48 | 35,100 |
Aug 28, 2024 | 10.67 | 10.70 | 10.00 | 10.34 | 10.34 | 10,900 |
Aug 27, 2024 | 10.08 | 10.70 | 9.85 | 10.70 | 10.70 | 22,600 |
Aug 26, 2024 | 10.16 | 10.27 | 10.00 | 10.10 | 10.10 | 9,500 |
Aug 23, 2024 | 9.27 | 10.18 | 9.25 | 10.18 | 10.18 | 19,700 |
Aug 22, 2024 | 9.32 | 9.43 | 9.04 | 9.23 | 9.23 | 17,200 |
Aug 21, 2024 | 9.37 | 9.48 | 9.26 | 9.45 | 9.45 | 6,700 |
Aug 20, 2024 | 10.07 | 10.07 | 9.24 | 9.30 | 9.30 | 15,100 |
Aug 19, 2024 | 10.14 | 10.14 | 9.56 | 9.98 | 9.98 | 13,600 |
Aug 16, 2024 | 9.05 | 10.20 | 9.05 | 10.19 | 10.19 | 23,900 |
Aug 15, 2024 | 8.98 | 9.12 | 8.66 | 9.10 | 9.10 | 55,200 |
Aug 14, 2024 | 8.45 | 9.38 | 8.45 | 8.93 | 8.93 | 129,200 |
Aug 13, 2024 | 8.01 | 8.38 | 8.00 | 8.33 | 8.33 | 33,100 |
Aug 12, 2024 | 7.88 | 7.98 | 7.86 | 7.98 | 7.98 | 6,300 |
Aug 9, 2024 | 7.89 | 8.15 | 7.85 | 8.05 | 8.05 | 9,200 |
Aug 8, 2024 | 7.72 | 7.98 | 7.69 | 7.84 | 7.84 | 9,700 |
Aug 7, 2024 | 7.77 | 8.10 | 7.46 | 7.78 | 7.78 | 14,400 |
Aug 6, 2024 | 7.64 | 7.99 | 7.21 | 7.82 | 7.82 | 88,500 |
Aug 5, 2024 | 7.57 | 7.87 | 7.57 | 7.66 | 7.66 | 17,400 |
Aug 2, 2024 | 7.83 | 8.08 | 7.83 | 8.00 | 8.00 | 10,100 |
Aug 1, 2024 | 7.99 | 8.16 | 7.77 | 7.97 | 7.97 | 49,900 |
Jul 31, 2024 | 8.15 | 8.22 | 7.71 | 7.71 | 7.71 | 28,200 |
Jul 30, 2024 | 8.56 | 8.56 | 8.15 | 8.28 | 8.28 | 23,700 |
Jul 29, 2024 | 8.25 | 8.51 | 8.14 | 8.33 | 8.33 | 23,300 |
Jul 26, 2024 | 8.04 | 8.36 | 8.04 | 8.31 | 8.31 | 15,600 |
Jul 25, 2024 | 8.17 | 8.45 | 8.04 | 8.04 | 8.04 | 19,900 |
Jul 24, 2024 | 8.15 | 8.47 | 8.09 | 8.09 | 8.09 | 18,100 |
Jul 23, 2024 | 8.14 | 8.28 | 8.03 | 8.09 | 8.09 | 7,600 |
Jul 22, 2024 | 8.11 | 8.40 | 8.10 | 8.13 | 8.13 | 8,500 |
Jul 19, 2024 | 8.79 | 8.79 | 8.11 | 8.18 | 8.18 | 15,100 |
Jul 18, 2024 | 8.52 | 8.90 | 8.39 | 8.43 | 8.43 | 20,900 |
Jul 17, 2024 | 8.90 | 8.90 | 8.60 | 8.63 | 8.63 | 8,900 |
Jul 16, 2024 | 9.10 | 9.23 | 8.84 | 8.89 | 8.89 | 15,400 |
Jul 15, 2024 | 8.35 | 8.96 | 8.16 | 8.95 | 8.95 | 20,400 |
Jul 12, 2024 | 8.50 | 8.67 | 8.18 | 8.34 | 8.34 | 19,300 |
Jul 11, 2024 | 8.05 | 8.51 | 8.05 | 8.45 | 8.45 | 25,000 |
Jul 10, 2024 | 8.26 | 8.33 | 8.09 | 8.09 | 8.09 | 7,800 |
Jul 9, 2024 | 8.10 | 8.21 | 7.93 | 8.19 | 8.19 | 13,100 |
Jul 8, 2024 | 8.37 | 8.40 | 8.08 | 8.09 | 8.09 | 15,800 |
Jul 5, 2024 | 8.45 | 8.55 | 8.27 | 8.35 | 8.35 | 15,800 |
Jul 3, 2024 | 8.43 | 8.70 | 8.33 | 8.41 | 8.41 | 9,900 |
Jul 2, 2024 | 8.69 | 8.69 | 8.24 | 8.50 | 8.50 | 27,400 |
Jul 1, 2024 | 9.24 | 9.38 | 8.41 | 8.47 | 8.47 | 71,500 |
Jun 28, 2024 | 7.97 | 9.25 | 7.94 | 9.10 | 9.10 | 113,600 |
Jun 27, 2024 | 7.76 | 7.99 | 7.73 | 7.91 | 7.91 | 24,400 |
Jun 26, 2024 | 7.70 | 7.92 | 7.62 | 7.92 | 7.92 | 23,000 |
Jun 25, 2024 | 7.57 | 8.05 | 7.54 | 7.73 | 7.73 | 42,300 |
Jun 24, 2024 | 7.74 | 7.83 | 7.61 | 7.67 | 7.67 | 26,800 |
Jun 21, 2024 | 7.97 | 7.99 | 7.69 | 7.69 | 7.69 | 54,600 |
Jun 20, 2024 | 7.75 | 8.01 | 7.75 | 8.00 | 8.00 | 41,800 |
Jun 18, 2024 | 7.70 | 7.88 | 7.67 | 7.79 | 7.79 | 39,000 |
Jun 17, 2024 | 8.00 | 8.29 | 7.71 | 7.78 | 7.78 | 42,000 |
Jun 14, 2024 | 8.00 | 8.11 | 8.00 | 8.06 | 8.06 | 11,900 |
Jun 13, 2024 | 8.30 | 8.91 | 8.03 | 8.07 | 8.07 | 24,000 |
Jun 12, 2024 | 8.76 | 9.07 | 8.25 | 8.30 | 8.30 | 36,000 |
Related Tickers
SATX Satixfy Communications Ltd.
2.8800
0.00%
HPE-PC Hewlett Packard Enterprise Comp
53.68
-0.04%
VIAV Viavi Solutions Inc.
9.37
-1.58%
NTGR NETGEAR, Inc.
29.83
-2.10%
GILT Gilat Satellite Networks Ltd.
6.29
-0.63%
DGII Digi International Inc.
34.45
-1.06%
AVNW Aviat Networks, Inc.
22.79
+0.71%
VSAT Viasat, Inc.
10.98
+3.49%
HLIT Harmonic Inc.
9.18
-4.28%
SILC Silicom Ltd.
15.40
+6.35%