NYSE - Delayed Quote USD
INNOVATE Corp. (VATE)
5.76
+0.01
+(0.17%)
As of 2:53:14 PM EDT. Market Open.
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 9, 2025 | 5.77 | 5.82 | 5.64 | 5.76 | 5.76 | 6,054 |
| Jun 6, 2025 | 5.66 | 5.84 | 5.66 | 5.75 | 5.75 | 5,700 |
| Jun 5, 2025 | 5.62 | 5.82 | 5.50 | 5.66 | 5.66 | 21,400 |
| Jun 4, 2025 | 5.80 | 5.80 | 5.46 | 5.61 | 5.61 | 25,300 |
| Jun 3, 2025 | 5.37 | 5.83 | 5.27 | 5.80 | 5.80 | 34,900 |
| Jun 2, 2025 | 5.72 | 5.72 | 5.22 | 5.45 | 5.45 | 101,400 |
| May 30, 2025 | 6.05 | 6.05 | 5.72 | 5.78 | 5.78 | 14,000 |
| May 29, 2025 | 6.50 | 6.50 | 5.63 | 6.06 | 6.06 | 33,200 |
| May 28, 2025 | 7.42 | 7.55 | 6.13 | 6.45 | 6.45 | 160,200 |
| May 27, 2025 | 6.45 | 8.28 | 6.43 | 7.39 | 7.39 | 181,100 |
| May 23, 2025 | 6.71 | 6.80 | 6.22 | 6.32 | 6.32 | 60,000 |
| May 22, 2025 | 5.61 | 6.98 | 5.54 | 6.84 | 6.84 | 93,300 |
| May 21, 2025 | 5.69 | 5.96 | 5.62 | 5.73 | 5.73 | 16,700 |
| May 20, 2025 | 5.87 | 6.31 | 5.79 | 5.84 | 5.84 | 10,500 |
| May 19, 2025 | 5.94 | 5.97 | 5.80 | 5.94 | 5.94 | 8,200 |
| May 16, 2025 | 5.94 | 6.18 | 5.82 | 6.01 | 6.01 | 24,600 |
| May 15, 2025 | 5.88 | 6.07 | 5.84 | 5.96 | 5.96 | 12,000 |
| May 14, 2025 | 6.12 | 6.25 | 5.69 | 5.92 | 5.92 | 29,400 |
| May 13, 2025 | 6.85 | 6.85 | 6.30 | 6.42 | 6.42 | 11,300 |
| May 12, 2025 | 7.52 | 7.52 | 6.77 | 6.79 | 6.79 | 66,300 |
| May 9, 2025 | 6.49 | 7.61 | 6.41 | 7.09 | 7.09 | 63,800 |
| May 8, 2025 | 6.22 | 6.65 | 6.19 | 6.48 | 6.48 | 26,100 |
| May 7, 2025 | 6.45 | 6.45 | 5.93 | 6.15 | 6.15 | 17,500 |
| May 6, 2025 | 6.63 | 6.63 | 5.74 | 6.24 | 6.24 | 43,900 |
| May 5, 2025 | 6.56 | 6.76 | 6.48 | 6.56 | 6.56 | 14,500 |
| May 2, 2025 | 6.53 | 6.76 | 6.33 | 6.76 | 6.76 | 15,800 |
| May 1, 2025 | 6.63 | 6.95 | 6.30 | 6.36 | 6.36 | 7,400 |
| Apr 30, 2025 | 6.57 | 6.80 | 6.32 | 6.62 | 6.62 | 22,900 |
| Apr 29, 2025 | 6.88 | 6.88 | 6.59 | 6.66 | 6.66 | 13,700 |
| Apr 28, 2025 | 6.62 | 6.88 | 6.43 | 6.83 | 6.83 | 30,600 |
| Apr 25, 2025 | 6.39 | 6.71 | 6.39 | 6.63 | 6.63 | 20,200 |
| Apr 24, 2025 | 5.93 | 6.39 | 5.90 | 6.39 | 6.39 | 27,600 |
| Apr 23, 2025 | 6.10 | 6.10 | 5.72 | 5.83 | 5.83 | 13,700 |
| Apr 22, 2025 | 5.69 | 6.08 | 5.50 | 5.93 | 5.93 | 25,600 |
| Apr 21, 2025 | 5.71 | 5.89 | 5.50 | 5.50 | 5.50 | 22,000 |
| Apr 17, 2025 | 6.03 | 6.03 | 5.65 | 5.80 | 5.80 | 7,500 |
| Apr 16, 2025 | 5.88 | 5.97 | 5.74 | 5.90 | 5.90 | 12,000 |
| Apr 15, 2025 | 6.00 | 6.31 | 5.83 | 5.86 | 5.86 | 10,000 |
| Apr 14, 2025 | 6.41 | 6.41 | 5.78 | 5.94 | 5.94 | 23,400 |
| Apr 11, 2025 | 5.90 | 6.31 | 5.80 | 6.25 | 6.25 | 10,200 |
| Apr 10, 2025 | 6.00 | 6.00 | 5.49 | 5.88 | 5.88 | 14,200 |
| Apr 9, 2025 | 5.49 | 6.40 | 5.43 | 6.19 | 6.19 | 77,000 |
| Apr 8, 2025 | 5.99 | 6.02 | 5.37 | 5.52 | 5.52 | 76,300 |
| Apr 7, 2025 | 5.40 | 5.78 | 5.24 | 5.67 | 5.67 | 96,100 |
| Apr 4, 2025 | 5.66 | 5.98 | 5.58 | 5.78 | 5.78 | 146,300 |
| Apr 3, 2025 | 6.64 | 6.64 | 5.94 | 6.07 | 6.07 | 172,100 |
| Apr 2, 2025 | 7.16 | 7.24 | 6.95 | 7.02 | 7.02 | 47,800 |
| Apr 1, 2025 | 7.41 | 7.85 | 7.23 | 7.31 | 7.31 | 51,600 |
| Mar 31, 2025 | 7.94 | 7.94 | 7.50 | 7.83 | 7.83 | 49,500 |
| Mar 28, 2025 | 8.22 | 8.52 | 8.03 | 8.16 | 8.16 | 34,500 |
| Mar 27, 2025 | 8.14 | 8.45 | 7.83 | 8.29 | 8.29 | 20,700 |
| Mar 26, 2025 | 8.62 | 8.72 | 7.96 | 8.20 | 8.20 | 35,500 |
| Mar 25, 2025 | 8.91 | 9.01 | 8.53 | 8.58 | 8.58 | 50,600 |
| Mar 24, 2025 | 8.88 | 8.88 | 8.31 | 8.82 | 8.82 | 54,800 |
| Mar 21, 2025 | 8.58 | 8.83 | 8.41 | 8.62 | 8.62 | 23,700 |
| Mar 20, 2025 | 8.35 | 8.81 | 8.30 | 8.74 | 8.74 | 22,800 |
| Mar 19, 2025 | 8.68 | 8.73 | 8.12 | 8.38 | 8.38 | 61,100 |
| Mar 18, 2025 | 8.00 | 8.84 | 7.90 | 8.63 | 8.63 | 76,000 |
| Mar 17, 2025 | 7.83 | 8.26 | 7.56 | 8.10 | 8.10 | 23,800 |
| Mar 14, 2025 | 7.72 | 8.01 | 7.54 | 7.81 | 7.81 | 13,200 |
| Mar 13, 2025 | 8.00 | 8.00 | 7.65 | 7.66 | 7.66 | 49,500 |
| Mar 12, 2025 | 7.95 | 8.42 | 7.55 | 8.16 | 8.16 | 79,300 |
| Mar 11, 2025 | 7.16 | 7.95 | 7.08 | 7.72 | 7.72 | 111,600 |
| Mar 10, 2025 | 7.77 | 7.99 | 7.09 | 7.23 | 7.23 | 180,500 |
| Mar 7, 2025 | 7.80 | 8.45 | 7.64 | 8.04 | 8.04 | 65,900 |
| Mar 6, 2025 | 7.74 | 8.07 | 7.65 | 7.83 | 7.83 | 60,000 |
| Mar 5, 2025 | 7.88 | 8.12 | 7.43 | 7.88 | 7.88 | 85,300 |
| Mar 4, 2025 | 8.21 | 8.30 | 7.27 | 7.83 | 7.83 | 289,500 |
| Mar 3, 2025 | 9.40 | 9.63 | 8.20 | 8.25 | 8.25 | 88,400 |
| Feb 28, 2025 | 8.94 | 9.36 | 8.63 | 9.12 | 9.12 | 93,100 |
| Feb 27, 2025 | 9.85 | 10.05 | 8.78 | 8.92 | 8.92 | 138,800 |
| Feb 26, 2025 | 10.09 | 10.78 | 9.70 | 9.91 | 9.91 | 163,300 |
| Feb 25, 2025 | 9.89 | 10.30 | 9.41 | 10.03 | 10.03 | 133,600 |
| Feb 24, 2025 | 10.71 | 11.08 | 9.95 | 10.11 | 10.11 | 164,600 |
| Feb 21, 2025 | 12.29 | 12.41 | 10.70 | 10.81 | 10.81 | 161,300 |
| Feb 20, 2025 | 12.40 | 12.66 | 12.15 | 12.32 | 12.32 | 112,000 |
| Feb 19, 2025 | 12.85 | 13.13 | 12.17 | 12.28 | 12.28 | 69,600 |
| Feb 18, 2025 | 12.89 | 13.19 | 12.50 | 12.85 | 12.85 | 69,500 |
| Feb 14, 2025 | 13.45 | 13.79 | 12.51 | 12.78 | 12.78 | 123,400 |
| Feb 13, 2025 | 12.70 | 13.50 | 12.32 | 13.39 | 13.39 | 170,100 |
| Feb 12, 2025 | 12.37 | 12.99 | 12.23 | 12.50 | 12.50 | 51,900 |
| Feb 11, 2025 | 12.69 | 12.84 | 12.01 | 12.61 | 12.61 | 56,500 |
| Feb 10, 2025 | 12.21 | 12.69 | 11.60 | 12.69 | 12.69 | 137,100 |
| Feb 7, 2025 | 12.94 | 13.28 | 11.65 | 11.88 | 11.88 | 159,600 |
| Feb 6, 2025 | 12.22 | 13.12 | 12.19 | 13.12 | 13.12 | 194,400 |
| Feb 5, 2025 | 11.85 | 12.38 | 11.40 | 12.26 | 12.26 | 180,200 |
| Feb 4, 2025 | 11.40 | 12.38 | 11.22 | 11.84 | 11.84 | 169,900 |
| Feb 3, 2025 | 11.29 | 11.72 | 10.92 | 11.33 | 11.33 | 130,300 |
| Jan 31, 2025 | 11.11 | 11.85 | 11.11 | 11.62 | 11.62 | 200,800 |
| Jan 30, 2025 | 10.96 | 11.46 | 10.83 | 11.07 | 11.07 | 80,500 |
| Jan 29, 2025 | 10.74 | 11.24 | 10.53 | 11.07 | 11.07 | 122,700 |
| Jan 28, 2025 | 11.14 | 11.69 | 10.51 | 10.59 | 10.59 | 244,000 |
| Jan 27, 2025 | 10.32 | 12.48 | 10.22 | 11.13 | 11.13 | 519,800 |
| Jan 24, 2025 | 10.31 | 10.86 | 9.95 | 10.59 | 10.59 | 238,400 |
| Jan 23, 2025 | 10.69 | 11.21 | 9.96 | 10.09 | 10.09 | 693,900 |
| Jan 22, 2025 | 9.33 | 10.85 | 8.64 | 10.38 | 10.38 | 1,721,200 |
| Jan 21, 2025 | 7.43 | 10.95 | 6.55 | 9.52 | 9.52 | 31,089,900 |
| Jan 17, 2025 | 4.86 | 5.21 | 4.83 | 5.11 | 5.11 | 566,200 |
| Jan 16, 2025 | 4.94 | 4.94 | 4.83 | 4.88 | 4.88 | 2,600 |
| Jan 15, 2025 | 4.82 | 4.93 | 4.81 | 4.85 | 4.85 | 3,800 |
| Jan 14, 2025 | 4.93 | 4.93 | 4.72 | 4.78 | 4.78 | 5,200 |
| Jan 13, 2025 | 4.74 | 5.28 | 4.74 | 4.74 | 4.74 | 32,600 |
| Jan 10, 2025 | 5.15 | 5.65 | 4.90 | 4.99 | 4.99 | 51,400 |
| Jan 8, 2025 | 5.60 | 5.77 | 5.34 | 5.40 | 5.40 | 27,200 |
| Jan 7, 2025 | 5.70 | 5.70 | 5.34 | 5.60 | 5.60 | 11,000 |
| Jan 6, 2025 | 5.46 | 5.81 | 5.46 | 5.67 | 5.67 | 19,100 |
| Jan 3, 2025 | 4.98 | 5.55 | 4.98 | 5.47 | 5.47 | 21,600 |
| Jan 2, 2025 | 5.11 | 5.11 | 4.88 | 5.00 | 5.00 | 14,500 |
| Dec 31, 2024 | 4.96 | 5.10 | 4.84 | 4.94 | 4.94 | 110,500 |
| Dec 30, 2024 | 5.30 | 5.32 | 4.80 | 4.99 | 4.99 | 75,600 |
| Dec 27, 2024 | 5.14 | 5.48 | 5.09 | 5.33 | 5.33 | 19,600 |
| Dec 26, 2024 | 5.30 | 5.61 | 5.28 | 5.39 | 5.39 | 25,900 |
| Dec 24, 2024 | 5.20 | 5.27 | 5.07 | 5.27 | 5.27 | 7,000 |
| Dec 23, 2024 | 5.12 | 5.57 | 5.11 | 5.22 | 5.22 | 34,700 |
| Dec 20, 2024 | 5.10 | 5.48 | 5.10 | 5.25 | 5.25 | 47,800 |
| Dec 19, 2024 | 5.16 | 5.54 | 5.09 | 5.11 | 5.11 | 81,600 |
| Dec 18, 2024 | 5.66 | 5.73 | 5.16 | 5.17 | 5.17 | 37,200 |
| Dec 17, 2024 | 5.47 | 5.89 | 5.45 | 5.71 | 5.71 | 23,900 |
| Dec 16, 2024 | 5.43 | 5.92 | 5.43 | 5.71 | 5.71 | 18,700 |
| Dec 13, 2024 | 5.94 | 5.99 | 5.48 | 5.50 | 5.50 | 36,900 |
| Dec 12, 2024 | 5.85 | 6.01 | 5.56 | 5.93 | 5.93 | 25,000 |
| Dec 11, 2024 | 6.06 | 6.11 | 5.41 | 5.86 | 5.86 | 34,700 |
| Dec 10, 2024 | 6.48 | 6.48 | 6.00 | 6.10 | 6.10 | 10,600 |
| Dec 9, 2024 | 6.34 | 6.44 | 6.25 | 6.36 | 6.36 | 17,900 |
| Dec 6, 2024 | 6.01 | 6.50 | 5.81 | 6.24 | 6.24 | 28,100 |
| Dec 5, 2024 | 5.60 | 6.11 | 5.60 | 5.86 | 5.86 | 8,100 |
| Dec 4, 2024 | 5.95 | 6.09 | 5.75 | 5.94 | 5.94 | 5,200 |
| Dec 3, 2024 | 6.16 | 6.16 | 5.80 | 5.90 | 5.90 | 18,600 |
| Dec 2, 2024 | 6.19 | 6.20 | 5.85 | 6.03 | 6.03 | 17,900 |
| Nov 29, 2024 | 5.86 | 6.20 | 5.75 | 6.06 | 6.06 | 12,600 |
| Nov 27, 2024 | 6.08 | 6.17 | 5.79 | 5.86 | 5.86 | 21,100 |
| Nov 26, 2024 | 5.96 | 6.42 | 5.96 | 6.13 | 6.13 | 25,300 |
| Nov 25, 2024 | 6.10 | 6.54 | 5.87 | 5.92 | 5.92 | 79,200 |
| Nov 22, 2024 | 5.57 | 6.48 | 5.39 | 5.99 | 5.99 | 418,200 |
| Nov 21, 2024 | 3.83 | 5.07 | 3.83 | 4.82 | 4.82 | 134,400 |
| Nov 20, 2024 | 3.81 | 3.97 | 3.81 | 3.89 | 3.89 | 18,900 |
| Nov 19, 2024 | 3.84 | 4.11 | 3.82 | 3.85 | 3.85 | 36,900 |
| Nov 18, 2024 | 3.97 | 4.04 | 3.83 | 3.89 | 3.89 | 34,900 |
| Nov 15, 2024 | 4.17 | 4.22 | 3.99 | 4.00 | 4.00 | 16,100 |
| Nov 14, 2024 | 3.86 | 4.45 | 3.86 | 4.21 | 4.21 | 36,400 |
| Nov 13, 2024 | 4.06 | 4.13 | 3.78 | 3.82 | 3.82 | 23,000 |
| Nov 12, 2024 | 3.90 | 4.12 | 3.86 | 4.08 | 4.08 | 42,900 |
| Nov 11, 2024 | 4.50 | 4.50 | 3.71 | 4.01 | 4.01 | 143,100 |
| Nov 8, 2024 | 4.98 | 5.06 | 4.43 | 4.47 | 4.47 | 53,800 |
| Nov 7, 2024 | 5.52 | 5.56 | 5.15 | 5.16 | 5.16 | 19,600 |
| Nov 6, 2024 | 5.47 | 5.47 | 4.84 | 5.14 | 5.14 | 49,100 |
| Nov 5, 2024 | 4.88 | 5.40 | 4.74 | 5.09 | 5.09 | 90,800 |
| Nov 4, 2024 | 5.85 | 5.90 | 4.89 | 4.94 | 4.94 | 129,500 |
| Nov 1, 2024 | 5.85 | 5.96 | 5.73 | 5.92 | 5.92 | 11,000 |
| Oct 31, 2024 | 5.98 | 6.11 | 5.75 | 5.87 | 5.87 | 22,100 |
| Oct 30, 2024 | 6.27 | 6.27 | 5.83 | 6.10 | 6.10 | 30,400 |
| Oct 29, 2024 | 6.29 | 6.49 | 6.16 | 6.27 | 6.27 | 44,700 |
| Oct 28, 2024 | 6.29 | 6.44 | 6.27 | 6.30 | 6.30 | 50,700 |
| Oct 25, 2024 | 6.47 | 6.47 | 6.25 | 6.28 | 6.28 | 7,600 |
| Oct 24, 2024 | 6.34 | 6.49 | 6.18 | 6.35 | 6.35 | 53,100 |
| Oct 23, 2024 | 6.30 | 6.33 | 6.27 | 6.30 | 6.30 | 14,200 |
| Oct 22, 2024 | 6.07 | 6.50 | 6.06 | 6.34 | 6.34 | 46,300 |
| Oct 21, 2024 | 5.75 | 6.20 | 5.33 | 6.17 | 6.17 | 43,200 |
| Oct 18, 2024 | 6.08 | 6.29 | 5.81 | 5.87 | 5.87 | 26,600 |
| Oct 17, 2024 | 6.27 | 6.35 | 6.04 | 6.08 | 6.08 | 16,800 |
| Oct 16, 2024 | 5.60 | 6.32 | 5.59 | 6.23 | 6.23 | 104,500 |
| Oct 15, 2024 | 5.40 | 5.48 | 5.20 | 5.46 | 5.46 | 33,600 |
| Oct 14, 2024 | 5.30 | 6.15 | 5.16 | 5.38 | 5.38 | 155,500 |
| Oct 11, 2024 | 4.90 | 5.44 | 4.73 | 5.30 | 5.30 | 113,700 |
| Oct 10, 2024 | 3.91 | 4.91 | 3.89 | 4.86 | 4.86 | 101,400 |
| Oct 9, 2024 | 3.84 | 4.02 | 3.78 | 3.91 | 3.91 | 35,000 |
| Oct 8, 2024 | 3.69 | 3.90 | 3.69 | 3.86 | 3.86 | 25,500 |
| Oct 7, 2024 | 3.40 | 3.66 | 3.35 | 3.65 | 3.65 | 36,600 |
| Oct 4, 2024 | 3.27 | 3.47 | 3.25 | 3.47 | 3.47 | 50,300 |
| Oct 3, 2024 | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | 23,200 |
| Oct 2, 2024 | 3.39 | 3.42 | 3.25 | 3.37 | 3.37 | 25,500 |
| Oct 1, 2024 | 3.66 | 3.76 | 3.31 | 3.45 | 3.45 | 44,200 |
| Sep 30, 2024 | 4.00 | 4.09 | 3.65 | 3.70 | 3.70 | 71,400 |
| Sep 27, 2024 | 4.06 | 4.09 | 3.86 | 3.95 | 3.95 | 82,700 |
| Sep 26, 2024 | 4.16 | 4.16 | 3.91 | 3.91 | 3.91 | 76,600 |
| Sep 25, 2024 | 4.00 | 4.08 | 3.94 | 3.99 | 3.99 | 73,000 |
| Sep 24, 2024 | 3.91 | 4.04 | 3.90 | 3.97 | 3.97 | 63,800 |
| Sep 23, 2024 | 3.83 | 3.97 | 3.83 | 3.89 | 3.89 | 84,400 |
| Sep 20, 2024 | 3.99 | 4.11 | 3.85 | 3.87 | 3.87 | 287,200 |
| Sep 19, 2024 | 3.98 | 4.14 | 3.92 | 4.01 | 4.01 | 119,900 |
| Sep 18, 2024 | 4.15 | 4.18 | 3.90 | 3.90 | 3.90 | 132,600 |
| Sep 17, 2024 | 4.09 | 4.19 | 3.98 | 4.19 | 4.19 | 291,700 |
| Sep 16, 2024 | 3.80 | 3.96 | 3.80 | 3.93 | 3.93 | 148,500 |
| Sep 13, 2024 | 3.86 | 3.93 | 3.77 | 3.77 | 3.77 | 74,900 |
| Sep 12, 2024 | 3.82 | 3.90 | 3.80 | 3.86 | 3.86 | 98,000 |
| Sep 11, 2024 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | 14,200 |
| Sep 10, 2024 | 3.78 | 3.81 | 3.69 | 3.79 | 3.79 | 44,100 |
| Sep 9, 2024 | 3.53 | 3.85 | 3.53 | 3.80 | 3.80 | 19,200 |
| Sep 6, 2024 | 3.73 | 3.79 | 3.57 | 3.58 | 3.58 | 14,900 |
| Sep 5, 2024 | 3.74 | 3.87 | 3.69 | 3.82 | 3.82 | 21,200 |
| Sep 4, 2024 | 4.02 | 4.09 | 3.69 | 3.77 | 3.77 | 44,500 |
| Sep 3, 2024 | 4.17 | 4.26 | 4.05 | 4.08 | 4.08 | 33,000 |
| Aug 30, 2024 | 4.17 | 4.24 | 4.14 | 4.14 | 4.14 | 13,600 |
| Aug 29, 2024 | 4.12 | 4.21 | 4.08 | 4.13 | 4.13 | 19,500 |
| Aug 28, 2024 | 4.00 | 4.22 | 4.00 | 4.17 | 4.17 | 32,900 |
| Aug 27, 2024 | 4.14 | 4.26 | 4.00 | 4.00 | 4.00 | 29,400 |
| Aug 26, 2024 | 4.29 | 4.35 | 4.03 | 4.21 | 4.21 | 40,400 |
| Aug 23, 2024 | 4.04 | 4.53 | 4.04 | 4.34 | 4.34 | 38,900 |
| Aug 22, 2024 | 4.15 | 4.27 | 3.90 | 4.10 | 4.10 | 101,600 |
| Aug 21, 2024 | 4.56 | 4.56 | 4.25 | 4.25 | 4.25 | 33,400 |
| Aug 20, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 9,200 |
| Aug 19, 2024 | 4.76 | 4.79 | 4.45 | 4.56 | 4.56 | 38,400 |
| Aug 16, 2024 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | 36,700 |
| Aug 15, 2024 | 5.08 | 5.13 | 4.78 | 4.82 | 4.82 | 16,300 |
| Aug 14, 2024 | 4.95 | 5.04 | 4.83 | 5.04 | 5.04 | 29,300 |
| Aug 13, 2024 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 75,000 |
| Aug 12, 2024 | 4.70 | 5.31 | 4.70 | 4.83 | 4.83 | 100,300 |
| Aug 9, 2024 | 1:10 Stock Splits | |||||
| Aug 9, 2024 | 4.50 | 4.79 | 4.35 | 4.79 | 4.79 | 116,100 |
| Aug 8, 2024 | 6.10 | 6.20 | 5.20 | 5.30 | 5.30 | 37,200 |
| Aug 7, 2024 | 6.00 | 6.10 | 5.60 | 5.60 | 5.60 | 29,010 |
| Aug 6, 2024 | 5.20 | 6.10 | 5.20 | 6.10 | 6.10 | 31,350 |
| Aug 5, 2024 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 16,380 |
| Aug 2, 2024 | 5.50 | 5.50 | 5.00 | 5.20 | 5.20 | 28,190 |
| Aug 1, 2024 | 5.70 | 5.90 | 5.20 | 5.40 | 5.40 | 10,540 |
| Jul 31, 2024 | 5.50 | 5.70 | 5.20 | 5.30 | 5.30 | 20,300 |
| Jul 30, 2024 | 6.20 | 6.20 | 5.40 | 5.50 | 5.50 | 8,450 |
| Jul 29, 2024 | 6.70 | 7.00 | 5.90 | 5.90 | 5.90 | 15,730 |
| Jul 26, 2024 | 6.40 | 6.80 | 6.40 | 6.50 | 6.50 | 9,470 |
| Jul 25, 2024 | 6.40 | 6.60 | 6.20 | 6.40 | 6.40 | 6,990 |
| Jul 24, 2024 | 5.40 | 7.40 | 5.30 | 7.00 | 7.00 | 147,660 |
| Jul 23, 2024 | 5.10 | 5.50 | 5.00 | 5.40 | 5.40 | 16,250 |
| Jul 22, 2024 | 5.30 | 5.30 | 4.30 | 5.00 | 5.00 | 98,000 |
| Jul 19, 2024 | 5.30 | 5.60 | 4.90 | 5.40 | 5.40 | 75,300 |
| Jul 18, 2024 | 6.10 | 6.40 | 5.90 | 5.90 | 5.90 | 130,380 |
| Jul 17, 2024 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 7,190 |
| Jul 16, 2024 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | 6,150 |
| Jul 15, 2024 | 6.80 | 6.80 | 6.20 | 6.30 | 6.30 | 29,570 |
| Jul 12, 2024 | 6.40 | 6.80 | 6.30 | 6.80 | 6.80 | 10,310 |
| Jul 11, 2024 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 3,880 |
| Jul 10, 2024 | 6.20 | 6.50 | 6.10 | 6.30 | 6.30 | 4,500 |
| Jul 9, 2024 | 6.10 | 6.50 | 6.10 | 6.30 | 6.30 | 8,550 |
| Jul 8, 2024 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 34,090 |
| Jul 5, 2024 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | 10,200 |
| Jul 3, 2024 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | 1,880 |
| Jul 2, 2024 | 6.20 | 6.30 | 6.00 | 6.30 | 6.30 | 17,300 |
| Jul 1, 2024 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 37,790 |
| Jun 28, 2024 | 6.90 | 6.90 | 6.00 | 6.00 | 6.00 | 610,770 |
| Jun 27, 2024 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | 16,620 |
| Jun 26, 2024 | 6.10 | 6.90 | 6.00 | 6.30 | 6.30 | 18,800 |
| Jun 25, 2024 | 6.20 | 6.50 | 6.10 | 6.10 | 6.10 | 10,020 |
| Jun 24, 2024 | 6.30 | 7.10 | 6.20 | 6.40 | 6.40 | 14,240 |
| Jun 21, 2024 | 5.90 | 6.50 | 5.90 | 6.50 | 6.50 | 36,930 |
| Jun 20, 2024 | 6.40 | 6.40 | 5.90 | 6.00 | 6.00 | 11,890 |
| Jun 18, 2024 | 6.00 | 6.20 | 5.60 | 5.60 | 5.60 | 14,230 |
| Jun 17, 2024 | 6.20 | 6.30 | 5.70 | 6.00 | 6.00 | 8,820 |
| Jun 14, 2024 | 6.10 | 6.50 | 6.00 | 6.20 | 6.20 | 9,670 |
| Jun 13, 2024 | 6.00 | 6.50 | 6.00 | 6.30 | 6.30 | 10,980 |
| Jun 12, 2024 | 6.80 | 6.80 | 6.00 | 6.20 | 6.20 | 10,460 |
| Jun 11, 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 14,920 |
| Jun 10, 2024 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | 6,070 |
Related Tickers
ORN Orion Group Holdings, Inc.
8.95
-2.77%
MTRX Matrix Service Company
12.52
+0.48%
ACA Arcosa, Inc.
90.27
+0.82%
MYRG MYR Group Inc.
165.40
-0.10%
NVEE NV5 Global, Inc.
22.53
+1.40%
EXPO Exponent, Inc.
77.58
+0.22%
GLDD Great Lakes Dredge & Dock Corporation
11.56
-1.41%
DBMG DBM Global Inc.
43.00
0.00%
GVA Granite Construction Incorporated
91.25
-0.73%
ECG Everus Construction Group, Inc.
61.35
+0.20%