NasdaqCM - Delayed Quote • USD
Where Food Comes From, Inc. (WFCF)
At close: June 7 at 4:00 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 7, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 400 |
Jun 6, 2024 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | 1,800 |
Jun 5, 2024 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | 1,000 |
Jun 4, 2024 | 12.30 | 12.60 | 12.30 | 12.59 | 12.59 | 1,200 |
Jun 3, 2024 | 12.40 | 12.58 | 12.35 | 12.58 | 12.58 | 2,800 |
May 31, 2024 | 12.61 | 12.85 | 12.61 | 12.64 | 12.64 | 2,200 |
May 30, 2024 | 12.39 | 12.70 | 12.31 | 12.60 | 12.60 | 2,800 |
May 29, 2024 | 12.41 | 12.65 | 12.20 | 12.40 | 12.40 | 8,200 |
May 28, 2024 | 12.92 | 13.00 | 12.25 | 12.61 | 12.61 | 3,000 |
May 24, 2024 | 12.25 | 13.10 | 12.25 | 13.09 | 13.09 | 4,900 |
May 23, 2024 | 11.81 | 12.11 | 11.81 | 12.11 | 12.11 | 600 |
May 22, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 300 |
May 21, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 700 |
May 20, 2024 | 12.07 | 12.25 | 12.02 | 12.25 | 12.25 | 2,200 |
May 17, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 900 |
May 16, 2024 | 12.00 | 12.15 | 11.87 | 11.87 | 11.87 | 2,300 |
May 15, 2024 | 11.78 | 12.08 | 11.78 | 12.08 | 12.08 | 800 |
May 14, 2024 | 11.95 | 12.15 | 11.95 | 12.00 | 12.00 | 2,700 |
May 13, 2024 | 11.98 | 12.00 | 11.43 | 11.43 | 11.43 | 1,000 |
May 10, 2024 | 11.64 | 12.00 | 11.43 | 11.64 | 11.64 | 5,000 |
May 9, 2024 | 11.78 | 12.05 | 11.78 | 12.05 | 12.05 | 2,000 |
May 8, 2024 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 1,000 |
May 7, 2024 | 11.64 | 12.23 | 11.64 | 11.69 | 11.69 | 2,400 |
May 6, 2024 | 11.97 | 12.00 | 11.83 | 11.83 | 11.83 | 2,400 |
May 3, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,600 |
May 2, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 700 |
May 1, 2024 | 11.70 | 12.38 | 11.70 | 12.38 | 12.38 | 2,200 |
Apr 30, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1,100 |
Apr 29, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 900 |
Apr 26, 2024 | 12.29 | 12.29 | 12.15 | 12.15 | 12.15 | 800 |
Apr 25, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 800 |
Apr 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 800 |
Apr 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 600 |
Apr 22, 2024 | 11.66 | 12.29 | 11.40 | 11.40 | 11.40 | 2,600 |
Apr 19, 2024 | 12.00 | 12.37 | 11.05 | 11.13 | 11.13 | 5,200 |
Apr 18, 2024 | 11.64 | 11.98 | 11.64 | 11.90 | 11.90 | 1,300 |
Apr 17, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 600 |
Apr 16, 2024 | 11.46 | 12.35 | 11.46 | 12.00 | 12.00 | 5,600 |
Apr 15, 2024 | 11.38 | 11.88 | 11.38 | 11.50 | 11.50 | 6,000 |
Apr 12, 2024 | 10.92 | 11.43 | 10.92 | 11.43 | 11.43 | 900 |
Apr 11, 2024 | 10.90 | 11.43 | 10.90 | 11.43 | 11.43 | 3,400 |
Apr 10, 2024 | 11.09 | 11.41 | 10.85 | 11.10 | 11.10 | 2,700 |
Apr 9, 2024 | 11.01 | 11.33 | 10.52 | 11.15 | 11.15 | 5,700 |
Apr 8, 2024 | 10.60 | 11.43 | 10.60 | 11.43 | 11.43 | 12,800 |
Apr 5, 2024 | 10.50 | 11.25 | 10.50 | 10.65 | 10.65 | 3,000 |
Apr 4, 2024 | 10.61 | 10.99 | 10.11 | 10.64 | 10.64 | 4,100 |
Apr 3, 2024 | 11.25 | 11.25 | 10.00 | 10.10 | 10.10 | 4,500 |
Apr 2, 2024 | 10.60 | 10.60 | 10.25 | 10.48 | 10.48 | 3,900 |
Apr 1, 2024 | 10.21 | 10.86 | 10.21 | 10.78 | 10.78 | 3,400 |
Mar 28, 2024 | 10.75 | 11.23 | 10.01 | 10.52 | 10.52 | 5,300 |
Mar 27, 2024 | 10.56 | 11.45 | 10.14 | 11.35 | 11.35 | 9,500 |
Mar 26, 2024 | 11.08 | 11.22 | 10.09 | 10.67 | 10.67 | 6,100 |
Mar 25, 2024 | 11.88 | 11.88 | 11.15 | 11.15 | 11.15 | 3,300 |
Mar 22, 2024 | 11.16 | 11.90 | 10.83 | 11.31 | 11.31 | 4,500 |
Mar 21, 2024 | 11.54 | 12.02 | 11.18 | 11.43 | 11.43 | 4,600 |
Mar 20, 2024 | 12.60 | 12.60 | 11.55 | 11.61 | 11.61 | 12,400 |
Mar 19, 2024 | 12.28 | 12.30 | 11.62 | 12.11 | 12.11 | 2,800 |
Mar 18, 2024 | 12.30 | 12.30 | 11.85 | 11.85 | 11.85 | 1,300 |
Mar 15, 2024 | 11.75 | 12.30 | 11.58 | 12.30 | 12.30 | 4,700 |
Mar 14, 2024 | 12.01 | 12.25 | 12.01 | 12.20 | 12.20 | 1,800 |
Mar 13, 2024 | 11.79 | 12.54 | 11.79 | 12.04 | 12.04 | 2,400 |
Mar 12, 2024 | 11.51 | 12.66 | 11.51 | 11.83 | 11.83 | 1,900 |
Mar 11, 2024 | 12.06 | 12.06 | 11.43 | 11.43 | 11.43 | 2,600 |
Mar 8, 2024 | 12.66 | 12.69 | 12.66 | 12.68 | 12.68 | 1,900 |
Mar 7, 2024 | 12.00 | 12.69 | 11.93 | 12.69 | 12.69 | 4,900 |
Mar 6, 2024 | 12.69 | 12.69 | 11.33 | 12.50 | 12.50 | 6,800 |
Mar 5, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 500 |
Mar 4, 2024 | 12.33 | 13.19 | 12.09 | 12.40 | 12.40 | 6,000 |
Mar 1, 2024 | 12.55 | 12.55 | 12.11 | 12.44 | 12.44 | 3,600 |
Feb 29, 2024 | 12.93 | 13.20 | 12.36 | 13.20 | 13.20 | 3,400 |
Feb 28, 2024 | 13.12 | 13.20 | 12.86 | 13.20 | 13.20 | 1,500 |
Feb 27, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 300 |
Feb 26, 2024 | 13.16 | 13.19 | 13.16 | 13.19 | 13.19 | 600 |
Feb 23, 2024 | 12.86 | 13.05 | 12.86 | 13.05 | 13.05 | 1,300 |
Feb 22, 2024 | 13.02 | 13.09 | 13.02 | 13.09 | 13.09 | 500 |
Feb 21, 2024 | 13.39 | 13.45 | 13.39 | 13.45 | 13.45 | 1,300 |
Feb 20, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1,400 |
Feb 16, 2024 | 13.12 | 13.15 | 13.00 | 13.00 | 13.00 | 1,900 |
Feb 15, 2024 | 13.50 | 13.53 | 13.02 | 13.02 | 13.02 | 3,500 |
Feb 14, 2024 | 12.20 | 13.41 | 12.20 | 13.41 | 13.41 | 4,400 |
Feb 13, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 200 |
Feb 12, 2024 | 13.21 | 13.63 | 13.19 | 13.50 | 13.50 | 3,800 |
Feb 9, 2024 | 13.75 | 13.75 | 13.07 | 13.44 | 13.44 | 900 |
Feb 8, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 300 |
Feb 7, 2024 | 13.33 | 13.55 | 13.33 | 13.55 | 13.55 | 3,500 |
Feb 6, 2024 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | 4,800 |
Feb 5, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3,600 |
Feb 2, 2024 | 13.75 | 13.90 | 13.69 | 13.90 | 13.90 | 6,000 |
Feb 1, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 500 |
Jan 31, 2024 | 13.58 | 13.70 | 13.58 | 13.70 | 13.70 | 5,900 |
Jan 30, 2024 | 13.04 | 13.65 | 12.69 | 13.61 | 13.61 | 4,000 |
Jan 29, 2024 | 13.35 | 13.57 | 13.35 | 13.55 | 13.55 | 900 |
Jan 26, 2024 | 13.69 | 13.69 | 13.14 | 13.56 | 13.56 | 4,700 |
Jan 25, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Jan 24, 2024 | 13.65 | 13.71 | 13.50 | 13.52 | 13.52 | 4,800 |
Jan 23, 2024 | 13.50 | 13.81 | 13.50 | 13.81 | 13.81 | 500 |
Jan 22, 2024 | 13.73 | 13.90 | 13.46 | 13.53 | 13.53 | 2,800 |
Jan 19, 2024 | 13.40 | 13.90 | 13.40 | 13.70 | 13.70 | 3,200 |
Jan 18, 2024 | 13.37 | 13.55 | 13.26 | 13.55 | 13.55 | 900 |
Jan 17, 2024 | 13.78 | 13.78 | 13.77 | 13.78 | 13.78 | 700 |
Jan 16, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 300 |
Jan 12, 2024 | 13.51 | 13.61 | 13.50 | 13.61 | 13.61 | 2,400 |
Jan 11, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 800 |
Jan 10, 2024 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | 2,700 |
Jan 9, 2024 | 13.75 | 13.90 | 13.11 | 13.90 | 13.90 | 4,300 |
Jan 8, 2024 | 13.74 | 13.75 | 13.69 | 13.75 | 13.75 | 4,400 |
Jan 5, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 400 |
Jan 4, 2024 | 13.68 | 13.68 | 13.66 | 13.66 | 13.66 | 400 |
Jan 3, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 900 |
Jan 2, 2024 | 13.56 | 13.60 | 13.56 | 13.60 | 13.60 | 700 |
Dec 29, 2023 | 13.39 | 13.58 | 13.39 | 13.55 | 13.55 | 2,500 |
Dec 28, 2023 | 13.67 | 13.67 | 13.15 | 13.60 | 13.60 | 1,600 |
Dec 27, 2023 | 13.75 | 13.80 | 13.28 | 13.65 | 13.65 | 8,700 |
Dec 26, 2023 | 13.69 | 13.75 | 13.65 | 13.73 | 13.73 | 5,100 |
Dec 22, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 400 |
Dec 21, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 600 |
Dec 20, 2023 | 13.19 | 13.50 | 13.19 | 13.50 | 13.50 | 3,900 |
Dec 19, 2023 | 12.69 | 13.18 | 12.69 | 13.15 | 13.15 | 3,300 |
Dec 18, 2023 | 13.39 | 13.47 | 13.08 | 13.38 | 13.38 | 2,800 |
Dec 15, 2023 | 13.15 | 13.40 | 13.11 | 13.40 | 13.40 | 3,300 |
Dec 14, 2023 | 12.41 | 13.50 | 12.41 | 13.22 | 13.22 | 8,500 |
Dec 13, 2023 | 13.61 | 13.63 | 13.28 | 13.35 | 13.35 | 6,000 |
Dec 12, 2023 | 13.10 | 13.58 | 13.10 | 13.57 | 13.57 | 1,600 |
Dec 11, 2023 | 13.62 | 13.72 | 13.62 | 13.72 | 13.72 | 300 |
Dec 8, 2023 | 13.58 | 13.58 | 13.57 | 13.57 | 13.57 | 1,800 |
Dec 7, 2023 | 13.48 | 13.57 | 13.48 | 13.57 | 13.57 | 5,800 |
Dec 6, 2023 | 13.50 | 13.53 | 13.48 | 13.52 | 13.52 | 3,100 |
Dec 5, 2023 | 13.48 | 13.56 | 13.48 | 13.56 | 13.56 | 800 |
Dec 4, 2023 | 13.07 | 13.47 | 13.07 | 13.14 | 13.14 | 5,700 |
Dec 1, 2023 | 12.90 | 13.51 | 12.90 | 13.47 | 13.47 | 7,700 |
Nov 30, 2023 | 12.51 | 13.50 | 12.51 | 13.23 | 13.23 | 5,200 |
Nov 29, 2023 | 13.38 | 13.41 | 13.06 | 13.06 | 13.06 | 8,300 |
Nov 28, 2023 | 13.22 | 13.50 | 13.04 | 13.19 | 13.19 | 3,100 |
Nov 27, 2023 | 13.50 | 13.72 | 13.20 | 13.20 | 13.20 | 9,400 |
Nov 24, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 400 |
Nov 22, 2023 | 13.42 | 13.50 | 13.42 | 13.50 | 13.50 | 800 |
Nov 21, 2023 | 13.40 | 13.41 | 13.33 | 13.33 | 13.33 | 2,700 |
Nov 20, 2023 | 13.35 | 13.41 | 13.12 | 13.40 | 13.40 | 6,400 |
Nov 17, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 400 |
Nov 16, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 400 |
Nov 15, 2023 | 13.50 | 13.69 | 13.50 | 13.65 | 13.65 | 3,000 |
Nov 14, 2023 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | 2,300 |
Nov 13, 2023 | 13.60 | 13.65 | 13.30 | 13.60 | 13.60 | 6,600 |
Nov 10, 2023 | 13.36 | 13.60 | 13.36 | 13.60 | 13.60 | 1,800 |
Nov 9, 2023 | 13.52 | 13.74 | 13.52 | 13.74 | 13.74 | 37,000 |
Nov 8, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1,100 |
Nov 7, 2023 | 13.35 | 13.65 | 13.35 | 13.35 | 13.35 | 900 |
Nov 6, 2023 | 13.37 | 13.74 | 13.37 | 13.42 | 13.42 | 2,500 |
Nov 3, 2023 | 13.42 | 13.70 | 13.42 | 13.47 | 13.47 | 1,600 |
Nov 2, 2023 | 13.34 | 13.90 | 13.34 | 13.72 | 13.72 | 2,800 |
Nov 1, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 400 |
Oct 31, 2023 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 1,300 |
Oct 30, 2023 | 13.72 | 13.86 | 13.64 | 13.64 | 13.64 | 5,800 |
Oct 27, 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 2,800 |
Oct 26, 2023 | 13.25 | 13.85 | 13.25 | 13.72 | 13.72 | 1,900 |
Oct 25, 2023 | 13.70 | 13.95 | 13.25 | 13.25 | 13.25 | 3,000 |
Oct 24, 2023 | 13.59 | 13.92 | 13.53 | 13.70 | 13.70 | 4,200 |
Oct 23, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Oct 20, 2023 | 13.49 | 13.50 | 13.40 | 13.46 | 13.46 | 3,200 |
Oct 19, 2023 | 13.25 | 13.50 | 13.25 | 13.36 | 13.36 | 1,900 |
Oct 18, 2023 | 13.20 | 13.24 | 13.15 | 13.24 | 13.24 | 1,400 |
Oct 17, 2023 | 13.62 | 13.62 | 13.17 | 13.17 | 13.17 | 5,200 |
Oct 16, 2023 | 13.50 | 13.60 | 13.50 | 13.56 | 13.56 | 3,600 |
Oct 13, 2023 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 2,800 |
Oct 12, 2023 | 13.52 | 13.64 | 13.29 | 13.60 | 13.60 | 5,300 |
Oct 11, 2023 | 13.63 | 13.63 | 13.39 | 13.51 | 13.51 | 5,600 |
Oct 10, 2023 | 13.63 | 13.80 | 13.63 | 13.63 | 13.63 | 6,600 |
Oct 9, 2023 | 13.69 | 13.78 | 13.64 | 13.78 | 13.78 | 3,400 |
Oct 6, 2023 | 13.69 | 13.85 | 13.50 | 13.60 | 13.60 | 5,800 |
Oct 5, 2023 | 13.80 | 13.80 | 13.61 | 13.61 | 13.61 | 3,000 |
Oct 4, 2023 | 13.84 | 13.85 | 13.61 | 13.85 | 13.85 | 12,200 |
Oct 3, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
Oct 2, 2023 | 13.98 | 13.98 | 13.60 | 13.86 | 13.86 | 1,100 |
Sep 29, 2023 | 14.00 | 14.36 | 13.98 | 13.98 | 13.98 | 2,400 |
Sep 28, 2023 | 14.00 | 14.04 | 14.00 | 14.00 | 14.00 | 3,700 |
Sep 27, 2023 | 14.05 | 14.13 | 14.05 | 14.09 | 14.09 | 4,800 |
Sep 26, 2023 | 13.98 | 13.98 | 13.60 | 13.98 | 13.98 | 3,300 |
Sep 25, 2023 | 13.70 | 14.03 | 13.50 | 14.03 | 14.03 | 1,700 |
Sep 22, 2023 | 13.96 | 14.25 | 13.73 | 14.15 | 14.15 | 1,400 |
Sep 21, 2023 | 14.11 | 14.11 | 14.10 | 14.11 | 14.11 | 1,700 |
Sep 20, 2023 | 14.42 | 14.42 | 14.30 | 14.30 | 14.30 | 3,300 |
Sep 19, 2023 | 14.00 | 14.41 | 14.00 | 14.41 | 14.41 | 1,000 |
Sep 18, 2023 | 14.39 | 14.41 | 14.30 | 14.40 | 14.40 | 4,500 |
Sep 15, 2023 | 14.16 | 14.77 | 13.93 | 14.77 | 14.77 | 9,000 |
Sep 14, 2023 | 14.10 | 14.17 | 14.10 | 14.17 | 14.17 | 500 |
Sep 13, 2023 | 13.75 | 14.02 | 13.75 | 14.00 | 14.00 | 3,600 |
Sep 12, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 300 |
Sep 11, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,300 |
Sep 8, 2023 | 14.24 | 14.24 | 14.04 | 14.13 | 14.13 | 2,700 |
Sep 7, 2023 | 14.00 | 14.13 | 13.90 | 13.90 | 13.90 | 3,100 |
Sep 6, 2023 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 3,300 |
Sep 5, 2023 | 13.84 | 13.85 | 13.84 | 13.85 | 13.85 | 1,000 |
Sep 1, 2023 | 14.19 | 14.33 | 14.00 | 14.00 | 14.00 | 4,100 |
Aug 31, 2023 | 14.12 | 14.22 | 14.12 | 14.22 | 14.22 | 1,300 |
Aug 30, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 100 |
Aug 29, 2023 | 14.03 | 14.23 | 13.98 | 14.05 | 14.05 | 2,600 |
Aug 28, 2023 | 13.86 | 14.05 | 13.81 | 13.81 | 13.81 | 2,100 |
Aug 25, 2023 | 13.65 | 14.06 | 13.65 | 14.06 | 14.06 | 2,800 |
Aug 24, 2023 | 13.96 | 13.96 | 13.95 | 13.95 | 13.95 | 1,500 |
Aug 23, 2023 | 14.08 | 14.25 | 13.96 | 13.96 | 13.96 | 7,300 |
Aug 22, 2023 | 13.64 | 14.26 | 13.64 | 14.24 | 14.24 | 8,600 |
Aug 21, 2023 | 14.04 | 14.09 | 13.75 | 13.91 | 13.91 | 10,600 |
Aug 18, 2023 | 13.95 | 14.44 | 13.85 | 14.10 | 14.10 | 12,400 |
Aug 17, 2023 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | 3,000 |
Aug 16, 2023 | 14.30 | 14.72 | 14.04 | 14.04 | 14.04 | 2,100 |
Aug 15, 2023 | 14.56 | 14.73 | 14.31 | 14.31 | 14.31 | 5,900 |
Aug 14, 2023 | 14.16 | 14.74 | 14.16 | 14.60 | 14.60 | 5,800 |
Aug 11, 2023 | 14.25 | 14.48 | 14.00 | 14.16 | 14.16 | 21,600 |
Aug 10, 2023 | 14.00 | 14.50 | 14.00 | 14.17 | 14.17 | 34,100 |
Aug 9, 2023 | 14.45 | 14.45 | 14.03 | 14.05 | 14.05 | 2,200 |
Aug 8, 2023 | 14.00 | 14.50 | 13.91 | 14.50 | 14.50 | 5,400 |
Aug 7, 2023 | 13.88 | 14.25 | 13.88 | 14.14 | 14.14 | 1,400 |
Aug 4, 2023 | 13.95 | 14.25 | 13.95 | 14.25 | 14.25 | 1,100 |
Aug 3, 2023 | 14.07 | 14.13 | 14.04 | 14.13 | 14.13 | 1,100 |
Aug 2, 2023 | 14.00 | 14.25 | 13.84 | 13.93 | 13.93 | 4,900 |
Aug 1, 2023 | 13.81 | 14.05 | 13.50 | 14.05 | 14.05 | 1,700 |
Jul 31, 2023 | 13.83 | 14.10 | 13.60 | 14.01 | 14.01 | 7,400 |
Jul 28, 2023 | 13.76 | 14.14 | 13.76 | 13.83 | 13.83 | 4,100 |
Jul 27, 2023 | 13.75 | 14.18 | 13.75 | 14.18 | 14.18 | 900 |
Jul 26, 2023 | 14.10 | 14.10 | 13.84 | 14.03 | 14.03 | 3,200 |
Jul 25, 2023 | 13.67 | 14.25 | 13.67 | 14.13 | 14.13 | 3,300 |
Jul 24, 2023 | 13.99 | 14.36 | 13.53 | 13.95 | 13.95 | 4,200 |
Jul 21, 2023 | 14.11 | 14.50 | 13.97 | 14.02 | 14.02 | 1,700 |
Jul 20, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 400 |
Jul 19, 2023 | 14.27 | 14.27 | 14.03 | 14.04 | 14.04 | 1,700 |
Jul 18, 2023 | 14.32 | 14.50 | 14.22 | 14.47 | 14.47 | 5,200 |
Jul 17, 2023 | 14.31 | 14.55 | 14.15 | 14.20 | 14.20 | 7,200 |
Jul 14, 2023 | 14.11 | 14.53 | 14.11 | 14.30 | 14.30 | 5,600 |
Jul 13, 2023 | 13.93 | 14.25 | 13.54 | 14.15 | 14.15 | 7,200 |
Jul 12, 2023 | 13.90 | 14.10 | 13.88 | 14.10 | 14.10 | 9,100 |
Jul 11, 2023 | 13.71 | 13.95 | 13.71 | 13.90 | 13.90 | 3,100 |
Jul 10, 2023 | 13.30 | 13.99 | 13.30 | 13.88 | 13.88 | 6,600 |
Jul 7, 2023 | 13.79 | 14.00 | 13.79 | 13.95 | 13.95 | 900 |
Jul 6, 2023 | 13.60 | 14.00 | 13.59 | 13.70 | 13.70 | 6,600 |
Jul 5, 2023 | 13.45 | 13.79 | 13.45 | 13.67 | 13.67 | 2,100 |
Jul 3, 2023 | 13.85 | 14.00 | 13.52 | 14.00 | 14.00 | 3,900 |
Jun 30, 2023 | 13.60 | 14.00 | 13.60 | 13.83 | 13.83 | 3,900 |
Jun 29, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 400 |
Jun 28, 2023 | 13.81 | 14.10 | 13.62 | 13.63 | 13.63 | 1,500 |
Jun 27, 2023 | 14.00 | 14.05 | 13.95 | 14.00 | 14.00 | 1,600 |
Jun 26, 2023 | 13.67 | 13.85 | 13.67 | 13.85 | 13.85 | 700 |
Jun 23, 2023 | 13.85 | 14.00 | 13.82 | 13.96 | 13.96 | 2,600 |
Jun 22, 2023 | 13.61 | 14.00 | 13.46 | 14.00 | 14.00 | 2,300 |
Jun 21, 2023 | 13.50 | 13.92 | 13.50 | 13.91 | 13.91 | 4,300 |
Jun 20, 2023 | 13.86 | 13.97 | 13.52 | 13.52 | 13.52 | 3,400 |
Jun 16, 2023 | 13.50 | 13.92 | 13.50 | 13.87 | 13.87 | 7,200 |
Jun 15, 2023 | 13.60 | 13.60 | 13.58 | 13.58 | 13.58 | 1,000 |
Jun 14, 2023 | 13.70 | 14.00 | 13.60 | 13.60 | 13.60 | 2,900 |
Jun 13, 2023 | 13.65 | 13.88 | 13.65 | 13.71 | 13.71 | 2,000 |
Jun 12, 2023 | 13.65 | 14.00 | 13.62 | 13.80 | 13.80 | 5,200 |
Jun 9, 2023 | 13.66 | 13.82 | 13.66 | 13.71 | 13.71 | 1,100 |
Jun 8, 2023 | 13.81 | 14.00 | 13.64 | 14.00 | 14.00 | 3,900 |
Related Tickers
DJCO Daily Journal Corporation
365.24
-0.23%
RSSS Research Solutions, Inc.
2.5500
+1.19%
ISDR Issuer Direct Corporation
9.48
+1.23%
UPBD Upbound Group, Inc.
32.79
-1.03%
KXSCF Kinaxis Inc.
108.73
0.00%
KNOS.L Kainos Group plc
1,196.00
+1.01%
THNC.TO Thinkific Labs Inc.
3.6200
-1.09%
SGE.L The Sage Group plc
1,060.00
-0.33%
DAY Dayforce Inc
51.53
-0.25%
SEMR Semrush Holdings, Inc.
15.27
-3.66%