NYSE American - Delayed Quote USD
WidePoint Corporation (WYY)
5.09
+0.49
+(10.65%)
At close: May 5 at 4:00:00 PM EDT
5.09
0.00
(0.00%)
After hours: May 5 at 7:46:19 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 4.74 | 5.40 | 4.73 | 5.09 | 5.09 | 229,200 |
| May 2, 2025 | 4.40 | 4.60 | 4.23 | 4.60 | 4.60 | 111,800 |
| May 1, 2025 | 4.45 | 4.45 | 4.05 | 4.30 | 4.30 | 115,100 |
| Apr 30, 2025 | 4.06 | 4.38 | 3.94 | 4.27 | 4.27 | 102,300 |
| Apr 29, 2025 | 3.57 | 4.19 | 3.57 | 4.19 | 4.19 | 172,700 |
| Apr 28, 2025 | 3.34 | 3.63 | 3.28 | 3.45 | 3.45 | 80,800 |
| Apr 25, 2025 | 3.29 | 3.35 | 2.96 | 3.35 | 3.35 | 18,700 |
| Apr 24, 2025 | 3.16 | 3.40 | 3.04 | 3.25 | 3.25 | 37,600 |
| Apr 23, 2025 | 3.17 | 3.35 | 2.99 | 3.20 | 3.20 | 24,900 |
| Apr 22, 2025 | 2.82 | 3.17 | 2.82 | 2.97 | 2.97 | 34,200 |
| Apr 21, 2025 | 3.01 | 3.01 | 2.71 | 2.83 | 2.83 | 25,500 |
| Apr 17, 2025 | 2.70 | 3.01 | 2.62 | 2.87 | 2.87 | 66,800 |
| Apr 16, 2025 | 2.95 | 2.95 | 2.60 | 2.63 | 2.63 | 51,300 |
| Apr 15, 2025 | 2.83 | 3.25 | 2.50 | 2.86 | 2.86 | 51,600 |
| Apr 14, 2025 | 2.89 | 3.17 | 2.73 | 2.81 | 2.81 | 13,100 |
| Apr 11, 2025 | 2.71 | 2.86 | 2.40 | 2.82 | 2.82 | 32,400 |
| Apr 10, 2025 | 2.65 | 3.33 | 2.59 | 2.76 | 2.76 | 68,700 |
| Apr 9, 2025 | 2.70 | 3.51 | 2.45 | 2.73 | 2.73 | 155,000 |
| Apr 8, 2025 | 2.92 | 2.95 | 2.19 | 2.84 | 2.84 | 56,100 |
| Apr 7, 2025 | 2.69 | 2.96 | 2.69 | 2.85 | 2.85 | 30,500 |
| Apr 4, 2025 | 3.00 | 3.11 | 2.78 | 2.92 | 2.92 | 38,800 |
| Apr 3, 2025 | 3.07 | 3.32 | 3.04 | 3.13 | 3.13 | 24,400 |
| Apr 2, 2025 | 3.11 | 3.29 | 3.11 | 3.25 | 3.25 | 12,100 |
| Apr 1, 2025 | 3.28 | 3.30 | 3.23 | 3.23 | 3.23 | 5,300 |
| Mar 31, 2025 | 3.36 | 3.36 | 3.20 | 3.33 | 3.33 | 8,700 |
| Mar 28, 2025 | 3.42 | 3.52 | 3.35 | 3.44 | 3.44 | 17,700 |
| Mar 27, 2025 | 3.65 | 3.65 | 3.47 | 3.53 | 3.53 | 7,700 |
| Mar 26, 2025 | 3.69 | 3.75 | 3.50 | 3.60 | 3.60 | 6,800 |
| Mar 25, 2025 | 3.61 | 3.98 | 3.61 | 3.69 | 3.69 | 16,300 |
| Mar 24, 2025 | 3.57 | 3.73 | 3.57 | 3.68 | 3.68 | 5,500 |
| Mar 21, 2025 | 3.49 | 3.63 | 3.49 | 3.63 | 3.63 | 8,700 |
| Mar 20, 2025 | 3.61 | 3.69 | 3.56 | 3.56 | 3.56 | 10,100 |
| Mar 19, 2025 | 3.61 | 3.69 | 3.51 | 3.56 | 3.56 | 10,700 |
| Mar 18, 2025 | 3.55 | 3.70 | 3.47 | 3.68 | 3.68 | 8,600 |
| Mar 17, 2025 | 3.56 | 3.67 | 3.56 | 3.57 | 3.57 | 11,800 |
| Mar 14, 2025 | 3.35 | 3.63 | 3.35 | 3.63 | 3.63 | 7,700 |
| Mar 13, 2025 | 3.68 | 3.73 | 3.40 | 3.45 | 3.45 | 41,700 |
| Mar 12, 2025 | 3.48 | 3.66 | 3.47 | 3.66 | 3.66 | 16,500 |
| Mar 11, 2025 | 3.29 | 3.54 | 3.29 | 3.52 | 3.52 | 21,800 |
| Mar 10, 2025 | 3.61 | 3.65 | 3.50 | 3.59 | 3.59 | 11,100 |
| Mar 7, 2025 | 3.50 | 3.72 | 3.40 | 3.72 | 3.72 | 41,200 |
| Mar 6, 2025 | 3.49 | 3.53 | 3.42 | 3.50 | 3.50 | 11,800 |
| Mar 5, 2025 | 3.29 | 3.54 | 3.29 | 3.54 | 3.54 | 33,600 |
| Mar 4, 2025 | 3.44 | 3.44 | 3.16 | 3.30 | 3.30 | 60,900 |
| Mar 3, 2025 | 3.79 | 3.79 | 3.53 | 3.58 | 3.58 | 20,300 |
| Feb 28, 2025 | 3.65 | 3.79 | 3.63 | 3.79 | 3.79 | 19,000 |
| Feb 27, 2025 | 3.91 | 3.91 | 3.71 | 3.80 | 3.80 | 11,800 |
| Feb 26, 2025 | 3.81 | 3.98 | 3.76 | 3.88 | 3.88 | 14,000 |
| Feb 25, 2025 | 3.79 | 4.15 | 3.77 | 3.83 | 3.83 | 9,700 |
| Feb 24, 2025 | 4.00 | 4.13 | 3.64 | 3.80 | 3.80 | 54,900 |
| Feb 21, 2025 | 3.97 | 4.00 | 3.72 | 3.90 | 3.90 | 42,700 |
| Feb 20, 2025 | 4.01 | 4.09 | 3.80 | 4.00 | 4.00 | 17,600 |
| Feb 19, 2025 | 4.00 | 4.16 | 3.92 | 4.02 | 4.02 | 17,500 |
| Feb 18, 2025 | 4.20 | 4.35 | 4.07 | 4.12 | 4.12 | 40,600 |
| Feb 14, 2025 | 3.90 | 4.34 | 3.76 | 4.15 | 4.15 | 72,900 |
| Feb 13, 2025 | 3.73 | 3.91 | 3.65 | 3.87 | 3.87 | 30,200 |
| Feb 12, 2025 | 3.64 | 3.76 | 3.60 | 3.61 | 3.61 | 12,900 |
| Feb 11, 2025 | 3.71 | 3.75 | 3.52 | 3.52 | 3.52 | 27,500 |
| Feb 10, 2025 | 3.56 | 3.70 | 3.55 | 3.70 | 3.70 | 19,200 |
| Feb 7, 2025 | 3.63 | 3.66 | 3.50 | 3.57 | 3.57 | 22,900 |
| Feb 6, 2025 | 3.82 | 3.82 | 3.60 | 3.62 | 3.62 | 34,400 |
| Feb 5, 2025 | 3.74 | 4.03 | 3.68 | 3.78 | 3.78 | 25,300 |
| Feb 4, 2025 | 3.77 | 4.02 | 3.75 | 3.86 | 3.86 | 39,800 |
| Feb 3, 2025 | 3.65 | 3.82 | 3.50 | 3.80 | 3.80 | 85,700 |
| Jan 31, 2025 | 3.87 | 3.94 | 3.78 | 3.80 | 3.80 | 13,800 |
| Jan 30, 2025 | 3.87 | 3.89 | 3.79 | 3.88 | 3.88 | 12,600 |
| Jan 29, 2025 | 3.90 | 3.97 | 3.79 | 3.84 | 3.84 | 30,800 |
| Jan 28, 2025 | 3.73 | 3.91 | 3.70 | 3.91 | 3.91 | 51,000 |
| Jan 27, 2025 | 3.76 | 3.88 | 3.70 | 3.75 | 3.75 | 30,100 |
| Jan 24, 2025 | 3.87 | 4.05 | 3.80 | 3.86 | 3.86 | 17,200 |
| Jan 23, 2025 | 3.94 | 4.01 | 3.80 | 3.91 | 3.91 | 27,200 |
| Jan 22, 2025 | 4.11 | 4.16 | 3.94 | 3.94 | 3.94 | 36,000 |
| Jan 21, 2025 | 4.02 | 4.17 | 3.87 | 4.17 | 4.17 | 39,600 |
| Jan 17, 2025 | 3.99 | 4.24 | 3.85 | 3.95 | 3.95 | 35,800 |
| Jan 16, 2025 | 3.66 | 4.01 | 3.66 | 3.93 | 3.93 | 40,000 |
| Jan 15, 2025 | 3.70 | 3.80 | 3.54 | 3.55 | 3.55 | 80,200 |
| Jan 14, 2025 | 3.87 | 3.94 | 3.41 | 3.54 | 3.54 | 75,000 |
| Jan 13, 2025 | 3.97 | 4.06 | 3.67 | 3.82 | 3.82 | 45,300 |
| Jan 10, 2025 | 4.28 | 4.29 | 3.95 | 4.01 | 4.01 | 88,600 |
| Jan 8, 2025 | 4.38 | 4.74 | 4.28 | 4.31 | 4.31 | 54,800 |
| Jan 7, 2025 | 4.68 | 4.79 | 4.32 | 4.50 | 4.50 | 82,800 |
| Jan 6, 2025 | 4.72 | 4.91 | 4.62 | 4.62 | 4.62 | 46,200 |
| Jan 3, 2025 | 4.70 | 4.89 | 4.56 | 4.71 | 4.71 | 52,600 |
| Jan 2, 2025 | 4.90 | 5.10 | 4.67 | 4.70 | 4.70 | 68,700 |
| Dec 31, 2024 | 5.26 | 5.34 | 4.84 | 4.84 | 4.84 | 123,300 |
| Dec 30, 2024 | 4.74 | 5.40 | 4.74 | 5.27 | 5.27 | 117,000 |
| Dec 27, 2024 | 4.74 | 4.92 | 4.68 | 4.91 | 4.91 | 35,700 |
| Dec 26, 2024 | 4.43 | 4.93 | 4.43 | 4.87 | 4.87 | 55,200 |
| Dec 24, 2024 | 4.50 | 4.79 | 4.40 | 4.44 | 4.44 | 61,100 |
| Dec 23, 2024 | 4.48 | 4.48 | 3.88 | 4.39 | 4.39 | 167,600 |
| Dec 20, 2024 | 4.30 | 4.97 | 4.30 | 4.63 | 4.63 | 153,700 |
| Dec 19, 2024 | 4.64 | 4.82 | 4.41 | 4.41 | 4.41 | 128,600 |
| Dec 18, 2024 | 4.87 | 5.02 | 4.56 | 4.59 | 4.59 | 76,200 |
| Dec 17, 2024 | 4.96 | 5.31 | 4.70 | 4.85 | 4.85 | 146,900 |
| Dec 16, 2024 | 5.65 | 5.80 | 5.11 | 5.23 | 5.23 | 107,900 |
| Dec 13, 2024 | 5.53 | 5.68 | 5.30 | 5.57 | 5.57 | 57,300 |
| Dec 12, 2024 | 5.60 | 5.60 | 5.18 | 5.60 | 5.60 | 84,000 |
| Dec 11, 2024 | 5.62 | 5.74 | 5.32 | 5.58 | 5.58 | 61,500 |
| Dec 10, 2024 | 6.03 | 6.14 | 5.53 | 5.53 | 5.53 | 96,600 |
| Dec 9, 2024 | 6.14 | 6.25 | 5.80 | 6.12 | 6.12 | 195,900 |
| Dec 6, 2024 | 5.48 | 6.12 | 5.43 | 5.94 | 5.94 | 214,200 |
| Dec 5, 2024 | 5.36 | 5.60 | 5.30 | 5.50 | 5.50 | 121,100 |
| Dec 4, 2024 | 5.01 | 5.51 | 4.98 | 5.42 | 5.42 | 138,800 |
| Dec 3, 2024 | 4.67 | 5.27 | 4.59 | 4.96 | 4.96 | 86,200 |
| Dec 2, 2024 | 5.08 | 5.30 | 4.85 | 4.85 | 4.85 | 199,200 |
| Nov 29, 2024 | 5.02 | 5.20 | 4.88 | 5.08 | 5.08 | 46,300 |
| Nov 27, 2024 | 5.47 | 5.47 | 4.82 | 4.96 | 4.96 | 112,400 |
| Nov 26, 2024 | 5.47 | 5.60 | 5.04 | 5.39 | 5.39 | 158,100 |
| Nov 25, 2024 | 5.10 | 5.50 | 5.04 | 5.26 | 5.26 | 205,900 |
| Nov 22, 2024 | 4.94 | 5.10 | 4.89 | 4.95 | 4.95 | 74,200 |
| Nov 21, 2024 | 4.79 | 5.20 | 4.63 | 4.78 | 4.78 | 163,600 |
| Nov 20, 2024 | 5.05 | 5.05 | 4.25 | 4.73 | 4.73 | 187,500 |
| Nov 19, 2024 | 4.34 | 5.31 | 4.34 | 5.05 | 5.05 | 526,200 |
| Nov 18, 2024 | 3.71 | 4.37 | 3.70 | 4.23 | 4.23 | 188,600 |
| Nov 15, 2024 | 3.68 | 3.80 | 3.68 | 3.71 | 3.71 | 14,600 |
| Nov 14, 2024 | 3.97 | 3.97 | 3.65 | 3.75 | 3.75 | 36,200 |
| Nov 13, 2024 | 4.19 | 4.19 | 3.98 | 4.03 | 4.03 | 194,900 |
| Nov 12, 2024 | 4.10 | 4.17 | 4.02 | 4.10 | 4.10 | 22,100 |
| Nov 11, 2024 | 4.00 | 4.12 | 3.95 | 4.10 | 4.10 | 38,300 |
| Nov 8, 2024 | 3.87 | 4.06 | 3.81 | 4.00 | 4.00 | 42,200 |
| Nov 7, 2024 | 3.81 | 3.94 | 3.73 | 3.91 | 3.91 | 30,200 |
| Nov 6, 2024 | 3.68 | 3.85 | 3.68 | 3.71 | 3.71 | 27,400 |
| Nov 5, 2024 | 3.65 | 3.68 | 3.63 | 3.63 | 3.63 | 5,300 |
| Nov 4, 2024 | 3.57 | 3.61 | 3.57 | 3.58 | 3.58 | 9,600 |
| Nov 1, 2024 | 3.63 | 3.73 | 3.61 | 3.62 | 3.62 | 13,200 |
| Oct 31, 2024 | 3.68 | 3.74 | 3.47 | 3.66 | 3.66 | 22,100 |
| Oct 30, 2024 | 3.55 | 3.80 | 3.53 | 3.65 | 3.65 | 58,400 |
| Oct 29, 2024 | 3.59 | 3.72 | 3.58 | 3.60 | 3.60 | 10,500 |
| Oct 28, 2024 | 3.55 | 3.72 | 3.47 | 3.68 | 3.68 | 28,100 |
| Oct 25, 2024 | 3.67 | 3.70 | 3.47 | 3.55 | 3.55 | 75,500 |
| Oct 24, 2024 | 3.75 | 3.75 | 3.35 | 3.58 | 3.58 | 365,000 |
| Oct 23, 2024 | 3.67 | 3.72 | 3.55 | 3.68 | 3.68 | 275,800 |
| Oct 22, 2024 | 3.60 | 3.75 | 3.46 | 3.72 | 3.72 | 553,500 |
| Oct 21, 2024 | 3.60 | 3.69 | 3.54 | 3.59 | 3.59 | 26,700 |
| Oct 18, 2024 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 36,700 |
| Oct 17, 2024 | 3.69 | 3.74 | 3.55 | 3.55 | 3.55 | 17,700 |
| Oct 16, 2024 | 3.56 | 3.67 | 3.52 | 3.65 | 3.65 | 23,600 |
| Oct 15, 2024 | 3.78 | 3.96 | 3.44 | 3.61 | 3.61 | 38,800 |
| Oct 14, 2024 | 3.95 | 3.99 | 3.57 | 3.79 | 3.79 | 73,500 |
| Oct 11, 2024 | 3.71 | 4.35 | 3.43 | 3.90 | 3.90 | 227,300 |
| Oct 10, 2024 | 3.46 | 3.47 | 3.35 | 3.39 | 3.39 | 17,300 |
| Oct 9, 2024 | 3.51 | 3.54 | 3.40 | 3.49 | 3.49 | 4,700 |
| Oct 8, 2024 | 3.47 | 3.59 | 3.35 | 3.50 | 3.50 | 315,400 |
| Oct 7, 2024 | 3.42 | 3.59 | 3.33 | 3.39 | 3.39 | 205,300 |
| Oct 4, 2024 | 3.44 | 3.51 | 3.37 | 3.51 | 3.51 | 6,600 |
| Oct 3, 2024 | 3.49 | 3.50 | 3.41 | 3.41 | 3.41 | 6,600 |
| Oct 2, 2024 | 3.48 | 3.51 | 3.39 | 3.39 | 3.39 | 12,800 |
| Oct 1, 2024 | 3.50 | 3.65 | 3.40 | 3.53 | 3.53 | 55,300 |
| Sep 30, 2024 | 3.33 | 3.55 | 3.33 | 3.54 | 3.54 | 13,200 |
| Sep 27, 2024 | 3.39 | 3.45 | 3.31 | 3.33 | 3.33 | 14,500 |
| Sep 26, 2024 | 3.36 | 3.39 | 3.23 | 3.28 | 3.28 | 27,100 |
| Sep 25, 2024 | 3.33 | 3.41 | 3.30 | 3.35 | 3.35 | 9,100 |
| Sep 24, 2024 | 3.24 | 3.35 | 3.22 | 3.31 | 3.31 | 13,200 |
| Sep 23, 2024 | 3.32 | 3.43 | 3.14 | 3.21 | 3.21 | 86,400 |
| Sep 20, 2024 | 3.53 | 3.55 | 3.40 | 3.55 | 3.55 | 48,600 |
| Sep 19, 2024 | 3.52 | 3.57 | 3.40 | 3.55 | 3.55 | 37,200 |
| Sep 18, 2024 | 3.29 | 3.59 | 3.29 | 3.46 | 3.46 | 28,800 |
| Sep 17, 2024 | 3.55 | 3.55 | 3.27 | 3.27 | 3.27 | 22,500 |
| Sep 16, 2024 | 3.52 | 3.61 | 3.34 | 3.45 | 3.45 | 23,400 |
| Sep 13, 2024 | 3.28 | 3.55 | 3.28 | 3.52 | 3.52 | 15,000 |
| Sep 12, 2024 | 3.30 | 3.58 | 3.27 | 3.37 | 3.37 | 24,800 |
| Sep 11, 2024 | 3.52 | 3.61 | 3.37 | 3.37 | 3.37 | 39,600 |
| Sep 10, 2024 | 3.51 | 3.54 | 3.11 | 3.29 | 3.29 | 42,600 |
| Sep 9, 2024 | 3.82 | 3.84 | 3.42 | 3.47 | 3.47 | 30,500 |
| Sep 6, 2024 | 3.83 | 3.98 | 3.76 | 3.80 | 3.80 | 32,300 |
| Sep 5, 2024 | 3.82 | 3.99 | 3.81 | 3.82 | 3.82 | 59,400 |
| Sep 4, 2024 | 3.68 | 3.83 | 3.63 | 3.83 | 3.83 | 19,900 |
| Sep 3, 2024 | 3.62 | 3.80 | 3.57 | 3.77 | 3.77 | 41,100 |
| Aug 30, 2024 | 3.71 | 3.71 | 3.55 | 3.65 | 3.65 | 10,700 |
| Aug 29, 2024 | 3.58 | 3.71 | 3.52 | 3.61 | 3.61 | 33,300 |
| Aug 28, 2024 | 3.48 | 3.66 | 3.35 | 3.53 | 3.53 | 77,300 |
| Aug 27, 2024 | 3.52 | 3.60 | 3.44 | 3.45 | 3.45 | 7,300 |
| Aug 26, 2024 | 3.59 | 3.73 | 3.44 | 3.52 | 3.52 | 37,100 |
| Aug 23, 2024 | 3.50 | 3.76 | 3.47 | 3.57 | 3.57 | 19,500 |
| Aug 22, 2024 | 3.54 | 3.57 | 3.38 | 3.50 | 3.50 | 8,200 |
| Aug 21, 2024 | 3.66 | 3.68 | 3.50 | 3.50 | 3.50 | 15,600 |
| Aug 20, 2024 | 3.77 | 3.79 | 3.53 | 3.60 | 3.60 | 34,700 |
| Aug 19, 2024 | 3.71 | 3.94 | 3.70 | 3.73 | 3.73 | 39,000 |
| Aug 16, 2024 | 3.89 | 3.95 | 3.75 | 3.75 | 3.75 | 28,200 |
| Aug 15, 2024 | 3.05 | 3.99 | 2.75 | 3.87 | 3.87 | 91,200 |
| Aug 14, 2024 | 3.45 | 3.70 | 3.35 | 3.53 | 3.53 | 344,400 |
| Aug 13, 2024 | 3.47 | 3.55 | 3.30 | 3.51 | 3.51 | 128,000 |
| Aug 12, 2024 | 3.63 | 3.65 | 3.40 | 3.41 | 3.41 | 21,400 |
| Aug 9, 2024 | 3.68 | 3.71 | 3.61 | 3.63 | 3.63 | 17,600 |
| Aug 8, 2024 | 3.59 | 3.66 | 3.46 | 3.62 | 3.62 | 6,500 |
| Aug 7, 2024 | 3.47 | 3.62 | 3.47 | 3.60 | 3.60 | 29,200 |
| Aug 6, 2024 | 3.44 | 3.53 | 3.43 | 3.43 | 3.43 | 19,400 |
| Aug 5, 2024 | 3.35 | 3.45 | 3.18 | 3.43 | 3.43 | 66,800 |
| Aug 2, 2024 | 3.65 | 3.71 | 3.09 | 3.63 | 3.63 | 136,800 |
| Aug 1, 2024 | 3.80 | 3.85 | 3.65 | 3.71 | 3.71 | 25,100 |
| Jul 31, 2024 | 3.75 | 3.87 | 3.71 | 3.75 | 3.75 | 38,100 |
| Jul 30, 2024 | 3.80 | 3.80 | 3.63 | 3.76 | 3.76 | 42,300 |
| Jul 29, 2024 | 3.93 | 4.00 | 3.60 | 3.77 | 3.77 | 91,300 |
| Jul 26, 2024 | 3.79 | 3.93 | 3.79 | 3.89 | 3.89 | 53,600 |
| Jul 25, 2024 | 3.86 | 4.01 | 3.78 | 3.82 | 3.82 | 48,800 |
| Jul 24, 2024 | 4.01 | 4.09 | 3.82 | 3.84 | 3.84 | 76,000 |
| Jul 23, 2024 | 3.75 | 4.20 | 3.73 | 4.06 | 4.06 | 93,400 |
| Jul 22, 2024 | 3.55 | 3.81 | 3.50 | 3.77 | 3.77 | 105,500 |
| Jul 19, 2024 | 3.67 | 3.71 | 3.56 | 3.64 | 3.64 | 38,500 |
| Jul 18, 2024 | 3.99 | 4.08 | 3.56 | 3.75 | 3.75 | 168,200 |
| Jul 17, 2024 | 4.07 | 4.14 | 3.85 | 3.92 | 3.92 | 49,500 |
| Jul 16, 2024 | 4.02 | 4.28 | 4.00 | 4.11 | 4.11 | 78,300 |
| Jul 15, 2024 | 4.02 | 4.13 | 4.00 | 4.01 | 4.01 | 52,300 |
| Jul 12, 2024 | 3.87 | 4.09 | 3.87 | 3.99 | 3.99 | 55,200 |
| Jul 11, 2024 | 4.01 | 4.04 | 3.83 | 3.87 | 3.87 | 91,900 |
| Jul 10, 2024 | 4.03 | 4.15 | 3.70 | 4.00 | 4.00 | 77,900 |
| Jul 9, 2024 | 4.18 | 4.33 | 3.91 | 4.08 | 4.08 | 110,200 |
| Jul 8, 2024 | 4.21 | 4.31 | 4.05 | 4.16 | 4.16 | 150,500 |
| Jul 5, 2024 | 3.95 | 4.16 | 3.95 | 4.15 | 4.15 | 55,000 |
| Jul 3, 2024 | 4.08 | 4.14 | 3.89 | 3.95 | 3.95 | 92,000 |
| Jul 2, 2024 | 4.52 | 4.52 | 4.06 | 4.07 | 4.07 | 170,900 |
| Jul 1, 2024 | 4.25 | 4.55 | 3.84 | 4.49 | 4.49 | 422,300 |
| Jun 28, 2024 | 3.72 | 4.24 | 3.67 | 4.19 | 4.19 | 444,800 |
| Jun 27, 2024 | 3.49 | 3.99 | 3.42 | 3.64 | 3.64 | 220,700 |
| Jun 26, 2024 | 3.89 | 3.92 | 3.40 | 3.51 | 3.51 | 271,900 |
| Jun 25, 2024 | 3.50 | 4.15 | 3.10 | 3.87 | 3.87 | 1,505,600 |
| Jun 24, 2024 | 3.02 | 3.14 | 3.02 | 3.09 | 3.09 | 82,600 |
| Jun 21, 2024 | 2.95 | 3.03 | 2.75 | 3.03 | 3.03 | 57,500 |
| Jun 20, 2024 | 2.93 | 2.94 | 2.74 | 2.94 | 2.94 | 30,700 |
| Jun 18, 2024 | 2.97 | 3.04 | 2.87 | 2.87 | 2.87 | 25,800 |
| Jun 17, 2024 | 3.10 | 3.11 | 2.94 | 2.97 | 2.97 | 19,300 |
| Jun 14, 2024 | 3.16 | 3.16 | 3.00 | 3.02 | 3.02 | 6,800 |
| Jun 13, 2024 | 3.19 | 3.23 | 3.11 | 3.19 | 3.19 | 36,100 |
| Jun 12, 2024 | 3.11 | 3.25 | 3.10 | 3.16 | 3.16 | 61,500 |
| Jun 11, 2024 | 2.95 | 3.09 | 2.91 | 3.09 | 3.09 | 32,100 |
| Jun 10, 2024 | 2.76 | 2.95 | 2.76 | 2.93 | 2.93 | 19,200 |
| Jun 7, 2024 | 2.76 | 2.88 | 2.76 | 2.84 | 2.84 | 10,500 |
| Jun 6, 2024 | 2.89 | 2.91 | 2.83 | 2.89 | 2.89 | 15,400 |
| Jun 5, 2024 | 2.94 | 2.95 | 2.84 | 2.93 | 2.93 | 16,200 |
| Jun 4, 2024 | 2.90 | 2.93 | 2.83 | 2.93 | 2.93 | 27,300 |
| Jun 3, 2024 | 2.73 | 2.95 | 2.73 | 2.95 | 2.95 | 47,300 |
| May 31, 2024 | 2.70 | 2.82 | 2.68 | 2.69 | 2.69 | 43,300 |
| May 30, 2024 | 2.62 | 2.77 | 2.60 | 2.68 | 2.68 | 10,900 |
| May 29, 2024 | 2.58 | 2.66 | 2.58 | 2.65 | 2.65 | 6,800 |
| May 28, 2024 | 2.59 | 2.71 | 2.57 | 2.62 | 2.62 | 10,300 |
| May 24, 2024 | 2.73 | 2.75 | 2.58 | 2.62 | 2.62 | 55,500 |
| May 23, 2024 | 2.82 | 2.84 | 2.69 | 2.69 | 2.69 | 47,600 |
| May 22, 2024 | 2.75 | 2.88 | 2.75 | 2.79 | 2.79 | 81,900 |
| May 21, 2024 | 2.78 | 2.89 | 2.73 | 2.75 | 2.75 | 41,100 |
| May 20, 2024 | 2.73 | 2.80 | 2.71 | 2.80 | 2.80 | 87,300 |
| May 17, 2024 | 2.60 | 2.73 | 2.56 | 2.69 | 2.69 | 88,500 |
| May 16, 2024 | 2.63 | 2.82 | 2.60 | 2.64 | 2.64 | 188,400 |
| May 15, 2024 | 2.42 | 2.63 | 2.42 | 2.58 | 2.58 | 81,000 |
| May 14, 2024 | 2.31 | 2.49 | 2.20 | 2.48 | 2.48 | 100,300 |
| May 13, 2024 | 2.55 | 2.55 | 2.36 | 2.43 | 2.43 | 76,700 |
| May 10, 2024 | 2.56 | 2.56 | 2.40 | 2.51 | 2.51 | 90,100 |
| May 9, 2024 | 2.57 | 2.63 | 2.33 | 2.61 | 2.61 | 198,000 |
| May 8, 2024 | 2.52 | 2.77 | 2.32 | 2.54 | 2.54 | 1,209,000 |
| May 7, 2024 | 2.08 | 2.24 | 2.04 | 2.23 | 2.23 | 151,400 |
| May 6, 2024 | 2.09 | 2.24 | 2.02 | 2.05 | 2.05 | 262,700 |
Related Tickers
GIB CGI Inc.
105.11
+0.18%
CACI CACI International Inc
461.60
-0.34%
ALYAF Alithya Group Inc.
1.2900
-0.77%
GFT.DE GFT Technologies SE
25.45
-1.74%
CSPI CSP Inc.
16.52
-2.77%
NABL N-able, Inc.
7.17
+0.14%
NOTE FiscalNote Holdings, Inc.
0.6328
-2.81%
CTLP Cantaloupe, Inc.
8.12
0.00%
UIS Unisys Corporation
4.8800
+7.73%
IBEX IBEX Limited
25.78
+1.36%