NasdaqGS - Delayed Quote • USD
Credo Technology Group Holding Ltd (CRDO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:38 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 17, 2024 | 19.29 | 19.41 | 18.88 | 18.89 | 18.89 | 1,229,900 |
May 16, 2024 | 18.84 | 19.45 | 18.72 | 19.10 | 19.10 | 1,844,400 |
May 15, 2024 | 18.00 | 18.98 | 17.73 | 18.91 | 18.91 | 1,298,000 |
May 14, 2024 | 17.76 | 17.92 | 17.52 | 17.84 | 17.84 | 1,047,000 |
May 13, 2024 | 17.68 | 17.85 | 17.29 | 17.76 | 17.76 | 1,789,900 |
May 10, 2024 | 17.42 | 17.72 | 17.17 | 17.68 | 17.68 | 1,825,100 |
May 9, 2024 | 17.30 | 17.74 | 17.18 | 17.34 | 17.34 | 2,041,200 |
May 8, 2024 | 17.03 | 17.37 | 16.98 | 17.31 | 17.31 | 1,746,100 |
May 7, 2024 | 17.14 | 17.41 | 16.91 | 17.21 | 17.21 | 2,622,100 |
May 6, 2024 | 17.35 | 17.50 | 17.21 | 17.25 | 17.25 | 1,501,000 |
May 3, 2024 | 17.73 | 17.82 | 17.16 | 17.18 | 17.18 | 2,143,600 |
May 2, 2024 | 17.56 | 17.56 | 16.92 | 17.30 | 17.30 | 1,699,200 |
May 1, 2024 | 17.60 | 17.93 | 17.14 | 17.25 | 17.25 | 1,396,600 |
Apr 30, 2024 | 18.29 | 18.70 | 17.78 | 17.87 | 17.87 | 1,788,200 |
Apr 29, 2024 | 18.61 | 18.73 | 18.17 | 18.46 | 18.46 | 960,800 |
Apr 26, 2024 | 18.86 | 18.90 | 18.44 | 18.56 | 18.56 | 1,475,200 |
Apr 25, 2024 | 17.64 | 18.19 | 17.42 | 18.17 | 18.17 | 2,242,600 |
Apr 24, 2024 | 18.00 | 18.42 | 17.47 | 17.78 | 17.78 | 1,180,600 |
Apr 23, 2024 | 17.48 | 17.84 | 17.28 | 17.59 | 17.59 | 1,019,500 |
Apr 22, 2024 | 17.10 | 17.44 | 16.97 | 17.32 | 17.32 | 2,443,800 |
Apr 19, 2024 | 17.87 | 17.97 | 16.82 | 16.92 | 16.92 | 2,110,900 |
Apr 18, 2024 | 18.53 | 18.65 | 17.89 | 17.99 | 17.99 | 2,171,900 |
Apr 17, 2024 | 19.46 | 19.64 | 18.41 | 18.59 | 18.59 | 1,992,000 |
Apr 16, 2024 | 19.25 | 19.72 | 19.12 | 19.38 | 19.38 | 2,030,300 |
Apr 15, 2024 | 21.80 | 21.96 | 19.41 | 19.44 | 19.44 | 2,749,000 |
Apr 12, 2024 | 22.63 | 22.81 | 21.40 | 21.44 | 21.44 | 1,408,000 |
Apr 11, 2024 | 21.16 | 23.04 | 20.75 | 23.02 | 23.02 | 2,725,200 |
Apr 10, 2024 | 20.88 | 21.55 | 20.76 | 21.20 | 21.20 | 986,000 |
Apr 9, 2024 | 21.99 | 22.25 | 21.26 | 21.34 | 21.34 | 1,012,600 |
Apr 8, 2024 | 21.39 | 21.87 | 21.13 | 21.80 | 21.80 | 1,160,700 |
Apr 5, 2024 | 21.83 | 21.91 | 21.17 | 21.36 | 21.36 | 2,235,200 |
Apr 4, 2024 | 22.68 | 22.70 | 21.58 | 21.64 | 21.64 | 1,574,500 |
Apr 3, 2024 | 21.57 | 22.71 | 21.46 | 22.44 | 22.44 | 1,490,600 |
Apr 2, 2024 | 20.64 | 22.19 | 20.31 | 22.05 | 22.05 | 1,702,600 |
Apr 1, 2024 | 21.19 | 21.60 | 20.73 | 21.26 | 21.26 | 1,369,700 |
Mar 28, 2024 | 21.23 | 21.55 | 20.94 | 21.19 | 21.19 | 1,853,200 |
Mar 27, 2024 | 21.93 | 22.05 | 21.04 | 21.20 | 21.20 | 1,332,700 |
Mar 26, 2024 | 22.50 | 22.79 | 21.51 | 21.66 | 21.66 | 1,403,500 |
Mar 25, 2024 | 21.73 | 22.57 | 21.73 | 22.31 | 22.31 | 1,360,200 |
Mar 22, 2024 | 21.80 | 22.25 | 21.27 | 21.99 | 21.99 | 1,289,600 |
Mar 21, 2024 | 21.20 | 22.56 | 21.19 | 21.62 | 21.62 | 2,541,600 |
Mar 20, 2024 | 19.81 | 20.73 | 19.54 | 20.68 | 20.68 | 1,886,600 |
Mar 19, 2024 | 19.86 | 20.09 | 19.59 | 19.85 | 19.85 | 1,784,700 |
Mar 18, 2024 | 19.49 | 19.91 | 19.01 | 19.85 | 19.85 | 2,252,800 |
Mar 15, 2024 | 19.03 | 19.39 | 18.99 | 19.03 | 19.03 | 3,149,800 |
Mar 14, 2024 | 20.04 | 20.22 | 19.11 | 19.36 | 19.36 | 1,957,600 |
Mar 13, 2024 | 20.52 | 20.80 | 19.85 | 20.30 | 20.30 | 2,171,000 |
Mar 12, 2024 | 20.63 | 20.81 | 20.12 | 20.67 | 20.67 | 1,666,700 |
Mar 11, 2024 | 22.06 | 22.15 | 20.40 | 20.46 | 20.46 | 2,527,600 |
Mar 8, 2024 | 22.58 | 23.83 | 22.18 | 22.22 | 22.22 | 3,033,700 |
Mar 7, 2024 | 21.92 | 22.75 | 21.86 | 22.52 | 22.52 | 1,472,100 |
Mar 6, 2024 | 21.11 | 21.85 | 20.58 | 21.80 | 21.80 | 1,664,100 |
Mar 5, 2024 | 21.30 | 21.50 | 20.49 | 20.78 | 20.78 | 1,955,100 |
Mar 4, 2024 | 22.94 | 22.94 | 21.31 | 21.54 | 21.54 | 2,353,500 |
Mar 1, 2024 | 21.60 | 23.00 | 21.43 | 22.47 | 22.47 | 2,290,200 |
Feb 29, 2024 | 22.52 | 22.69 | 21.06 | 21.54 | 21.54 | 3,467,800 |
Feb 28, 2024 | 23.90 | 23.90 | 22.05 | 22.17 | 22.17 | 5,372,200 |
Feb 27, 2024 | 22.33 | 22.69 | 21.94 | 22.02 | 22.02 | 3,690,200 |
Feb 26, 2024 | 22.68 | 22.85 | 21.93 | 22.31 | 22.31 | 2,644,500 |
Feb 23, 2024 | 23.39 | 23.39 | 22.15 | 22.60 | 22.60 | 1,936,900 |
Feb 22, 2024 | 22.86 | 23.60 | 22.70 | 23.27 | 23.27 | 2,775,600 |
Feb 21, 2024 | 21.10 | 22.02 | 20.72 | 21.97 | 21.97 | 2,388,800 |
Feb 20, 2024 | 21.92 | 22.00 | 20.73 | 21.41 | 21.41 | 2,015,900 |
Feb 16, 2024 | 22.62 | 22.76 | 22.14 | 22.30 | 22.30 | 2,251,700 |
Feb 15, 2024 | 22.64 | 22.64 | 22.08 | 22.51 | 22.51 | 1,042,000 |
Feb 14, 2024 | 22.50 | 23.18 | 22.06 | 22.47 | 22.47 | 2,117,600 |
Feb 13, 2024 | 21.97 | 22.50 | 21.53 | 22.10 | 22.10 | 2,949,400 |
Feb 12, 2024 | 22.90 | 22.99 | 22.25 | 22.47 | 22.47 | 2,676,700 |
Feb 9, 2024 | 21.37 | 22.70 | 21.06 | 22.55 | 22.55 | 3,940,400 |
Feb 8, 2024 | 21.15 | 21.75 | 20.95 | 21.24 | 21.24 | 1,891,800 |
Feb 7, 2024 | 20.84 | 21.15 | 20.23 | 20.98 | 20.98 | 1,571,600 |
Feb 6, 2024 | 21.39 | 21.48 | 20.38 | 20.60 | 20.60 | 2,426,900 |
Feb 5, 2024 | 22.10 | 22.11 | 20.90 | 21.31 | 21.31 | 2,016,300 |
Feb 2, 2024 | 20.40 | 22.00 | 20.28 | 21.85 | 21.85 | 3,073,600 |
Feb 1, 2024 | 20.61 | 20.69 | 20.10 | 20.56 | 20.56 | 1,452,200 |
Jan 31, 2024 | 20.75 | 20.96 | 20.21 | 20.51 | 20.51 | 1,653,500 |
Jan 30, 2024 | 21.04 | 21.19 | 20.74 | 20.98 | 20.98 | 1,873,600 |
Jan 29, 2024 | 20.88 | 21.22 | 20.80 | 21.15 | 21.15 | 1,669,400 |
Jan 26, 2024 | 21.30 | 21.45 | 20.68 | 20.84 | 20.84 | 3,311,800 |
Jan 25, 2024 | 22.10 | 22.17 | 21.32 | 21.54 | 21.54 | 1,367,800 |
Jan 24, 2024 | 21.98 | 22.14 | 21.51 | 21.75 | 21.75 | 1,948,000 |
Jan 23, 2024 | 22.09 | 22.49 | 21.68 | 21.70 | 21.70 | 2,172,300 |
Jan 22, 2024 | 21.03 | 22.07 | 20.85 | 21.99 | 21.99 | 4,141,100 |
Jan 19, 2024 | 19.50 | 20.84 | 19.15 | 20.78 | 20.78 | 3,959,000 |
Jan 18, 2024 | 19.36 | 19.41 | 18.74 | 19.19 | 19.19 | 2,027,200 |
Jan 17, 2024 | 18.77 | 18.88 | 17.97 | 18.75 | 18.75 | 980,000 |
Jan 16, 2024 | 18.87 | 19.85 | 18.57 | 18.99 | 18.99 | 2,547,600 |
Jan 12, 2024 | 19.83 | 19.83 | 18.89 | 18.90 | 18.90 | 2,015,100 |
Jan 11, 2024 | 19.60 | 20.03 | 19.31 | 19.80 | 19.80 | 5,504,800 |
Jan 10, 2024 | 20.00 | 20.05 | 19.50 | 19.74 | 19.74 | 1,067,900 |
Jan 9, 2024 | 18.61 | 20.13 | 18.57 | 19.95 | 19.95 | 2,382,400 |
Jan 8, 2024 | 17.53 | 19.11 | 17.36 | 18.85 | 18.85 | 2,296,200 |
Jan 5, 2024 | 18.00 | 18.19 | 17.43 | 17.53 | 17.53 | 1,301,900 |
Jan 4, 2024 | 18.02 | 18.35 | 17.77 | 17.94 | 17.94 | 1,396,500 |
Jan 3, 2024 | 18.14 | 18.31 | 17.91 | 18.09 | 18.09 | 1,365,500 |
Jan 2, 2024 | 19.03 | 19.03 | 18.18 | 18.38 | 18.38 | 1,888,700 |
Dec 29, 2023 | 19.87 | 19.87 | 19.35 | 19.47 | 19.47 | 1,532,700 |
Dec 28, 2023 | 19.85 | 20.77 | 19.80 | 19.88 | 19.88 | 2,136,500 |
Dec 27, 2023 | 19.78 | 19.96 | 19.69 | 19.84 | 19.84 | 799,000 |
Dec 26, 2023 | 19.88 | 19.98 | 19.76 | 19.83 | 19.83 | 1,233,600 |
Dec 22, 2023 | 19.60 | 19.90 | 19.30 | 19.81 | 19.81 | 2,073,300 |
Dec 21, 2023 | 19.38 | 19.58 | 18.98 | 19.51 | 19.51 | 1,249,500 |
Dec 20, 2023 | 19.24 | 20.00 | 18.94 | 18.99 | 18.99 | 2,322,100 |
Dec 19, 2023 | 19.50 | 19.56 | 19.08 | 19.40 | 19.40 | 1,697,500 |
Dec 18, 2023 | 19.39 | 19.50 | 18.88 | 19.28 | 19.28 | 2,062,700 |
Dec 15, 2023 | 19.30 | 19.60 | 18.99 | 19.40 | 19.40 | 4,729,200 |
Dec 14, 2023 | 18.73 | 19.17 | 18.68 | 19.11 | 19.11 | 2,453,700 |
Dec 13, 2023 | 18.37 | 18.93 | 18.32 | 18.57 | 18.57 | 2,448,300 |
Dec 12, 2023 | 18.26 | 18.59 | 18.03 | 18.59 | 18.59 | 2,200,300 |
Dec 11, 2023 | 18.24 | 18.27 | 17.80 | 18.26 | 18.26 | 2,404,100 |
Dec 8, 2023 | 17.77 | 18.38 | 17.70 | 18.21 | 18.21 | 1,885,100 |
Dec 7, 2023 | 17.79 | 17.87 | 17.35 | 17.83 | 17.83 | 2,236,800 |
Dec 6, 2023 | 18.35 | 18.58 | 17.44 | 17.64 | 17.64 | 8,413,700 |
Dec 5, 2023 | 18.93 | 18.96 | 17.38 | 18.70 | 18.70 | 1,567,400 |
Dec 4, 2023 | 18.77 | 19.30 | 17.82 | 19.19 | 19.19 | 2,849,900 |
Dec 1, 2023 | 17.96 | 19.25 | 17.59 | 19.07 | 19.07 | 3,643,200 |
Nov 30, 2023 | 18.46 | 19.28 | 17.45 | 17.91 | 17.91 | 5,141,400 |
Nov 29, 2023 | 18.94 | 19.42 | 18.80 | 19.25 | 19.25 | 3,167,400 |
Nov 28, 2023 | 19.22 | 19.29 | 18.17 | 18.53 | 18.53 | 2,601,000 |
Nov 27, 2023 | 18.90 | 19.36 | 18.66 | 19.33 | 19.33 | 4,061,300 |
Nov 24, 2023 | 18.71 | 18.97 | 18.58 | 18.84 | 18.84 | 785,900 |
Nov 22, 2023 | 18.30 | 18.88 | 18.03 | 18.79 | 18.79 | 2,174,600 |
Nov 21, 2023 | 17.93 | 18.25 | 17.85 | 18.07 | 18.07 | 1,281,900 |
Nov 20, 2023 | 17.70 | 18.28 | 17.65 | 18.19 | 18.19 | 2,148,000 |
Nov 17, 2023 | 17.68 | 17.79 | 17.17 | 17.57 | 17.57 | 1,295,000 |
Nov 16, 2023 | 17.32 | 17.89 | 17.04 | 17.69 | 17.69 | 1,832,800 |
Nov 15, 2023 | 17.32 | 17.50 | 16.98 | 17.41 | 17.41 | 1,433,400 |
Nov 14, 2023 | 16.71 | 17.28 | 16.33 | 17.20 | 17.20 | 1,839,300 |
Nov 13, 2023 | 15.90 | 16.58 | 15.54 | 16.35 | 16.35 | 1,557,800 |
Nov 10, 2023 | 15.18 | 16.24 | 15.14 | 16.05 | 16.05 | 1,806,100 |
Nov 9, 2023 | 15.25 | 15.46 | 14.98 | 15.05 | 15.05 | 818,500 |
Nov 8, 2023 | 15.31 | 15.39 | 14.94 | 15.14 | 15.14 | 932,100 |
Nov 7, 2023 | 14.82 | 15.35 | 14.73 | 15.30 | 15.30 | 990,200 |
Nov 6, 2023 | 14.84 | 15.01 | 14.56 | 14.81 | 14.81 | 1,100,800 |
Nov 3, 2023 | 14.48 | 15.08 | 14.36 | 14.85 | 14.85 | 1,536,400 |
Nov 2, 2023 | 15.01 | 15.09 | 14.01 | 14.33 | 14.33 | 1,697,800 |
Nov 1, 2023 | 14.24 | 14.81 | 14.24 | 14.52 | 14.52 | 2,215,400 |
Oct 31, 2023 | 13.57 | 14.24 | 13.53 | 14.22 | 14.22 | 1,106,000 |
Oct 30, 2023 | 14.00 | 14.00 | 13.38 | 13.60 | 13.60 | 1,082,300 |
Oct 27, 2023 | 13.86 | 14.07 | 13.62 | 13.91 | 13.91 | 1,058,300 |
Oct 26, 2023 | 14.19 | 14.44 | 13.65 | 13.71 | 13.71 | 1,241,500 |
Oct 25, 2023 | 14.94 | 14.96 | 13.97 | 14.23 | 14.23 | 1,498,000 |
Oct 24, 2023 | 14.68 | 14.77 | 13.73 | 14.56 | 14.56 | 1,536,200 |
Oct 23, 2023 | 14.20 | 14.71 | 13.91 | 14.55 | 14.55 | 1,177,600 |
Oct 20, 2023 | 14.58 | 14.60 | 14.11 | 14.29 | 14.29 | 1,062,900 |
Oct 19, 2023 | 14.74 | 15.10 | 14.57 | 14.61 | 14.61 | 965,700 |
Oct 18, 2023 | 15.11 | 15.18 | 14.47 | 14.66 | 14.66 | 1,297,200 |
Oct 17, 2023 | 15.40 | 15.84 | 14.93 | 15.32 | 15.32 | 1,104,300 |
Oct 16, 2023 | 15.54 | 15.91 | 15.41 | 15.72 | 15.72 | 899,600 |
Oct 13, 2023 | 15.55 | 15.86 | 15.32 | 15.56 | 15.56 | 1,231,000 |
Oct 12, 2023 | 16.18 | 16.18 | 15.09 | 15.52 | 15.52 | 1,137,000 |
Oct 11, 2023 | 16.24 | 16.38 | 15.77 | 16.09 | 16.09 | 1,114,500 |
Oct 10, 2023 | 16.75 | 16.88 | 15.88 | 16.19 | 16.19 | 1,443,700 |
Oct 9, 2023 | 17.08 | 17.17 | 16.24 | 16.64 | 16.64 | 1,562,100 |
Oct 6, 2023 | 16.35 | 17.36 | 16.35 | 17.25 | 17.25 | 2,805,700 |
Oct 5, 2023 | 15.98 | 16.51 | 15.84 | 16.46 | 16.46 | 1,440,000 |
Oct 4, 2023 | 15.65 | 16.13 | 15.51 | 16.04 | 16.04 | 1,777,300 |
Oct 3, 2023 | 15.69 | 15.89 | 15.44 | 15.60 | 15.60 | 1,201,100 |
Oct 2, 2023 | 15.40 | 16.28 | 15.27 | 15.94 | 15.94 | 2,273,300 |
Sep 29, 2023 | 15.20 | 15.31 | 15.11 | 15.25 | 15.25 | 970,300 |
Sep 28, 2023 | 15.00 | 15.26 | 14.84 | 15.02 | 15.02 | 1,481,700 |
Sep 27, 2023 | 14.80 | 15.14 | 14.76 | 15.10 | 15.10 | 1,033,300 |
Sep 26, 2023 | 14.74 | 14.75 | 14.56 | 14.65 | 14.65 | 685,400 |
Sep 25, 2023 | 14.80 | 15.01 | 14.70 | 14.88 | 14.88 | 945,200 |
Sep 22, 2023 | 14.63 | 15.02 | 14.49 | 14.87 | 14.87 | 812,100 |
Sep 21, 2023 | 14.51 | 14.73 | 14.40 | 14.48 | 14.48 | 1,122,900 |
Sep 20, 2023 | 15.25 | 15.28 | 14.77 | 14.79 | 14.79 | 1,058,300 |
Sep 19, 2023 | 15.01 | 15.17 | 14.81 | 15.13 | 15.13 | 1,342,400 |
Sep 18, 2023 | 14.77 | 15.21 | 14.70 | 15.03 | 15.03 | 1,728,900 |
Sep 15, 2023 | 15.31 | 15.37 | 14.63 | 14.96 | 14.96 | 3,354,600 |
Sep 14, 2023 | 15.17 | 15.41 | 15.09 | 15.36 | 15.36 | 1,428,600 |
Sep 13, 2023 | 15.58 | 15.60 | 14.89 | 15.07 | 15.07 | 1,609,200 |
Sep 12, 2023 | 15.57 | 16.14 | 15.46 | 15.65 | 15.65 | 1,008,400 |
Sep 11, 2023 | 16.02 | 16.10 | 15.14 | 15.63 | 15.63 | 1,532,400 |
Sep 8, 2023 | 16.54 | 16.64 | 15.81 | 15.84 | 15.84 | 1,177,800 |
Sep 7, 2023 | 16.50 | 16.63 | 16.16 | 16.59 | 16.59 | 1,062,300 |
Sep 6, 2023 | 17.05 | 17.18 | 16.74 | 17.02 | 17.02 | 1,331,500 |
Sep 5, 2023 | 16.77 | 17.10 | 16.63 | 17.05 | 17.05 | 1,665,900 |
Sep 1, 2023 | 16.55 | 16.89 | 16.44 | 16.81 | 16.81 | 1,558,100 |
Aug 31, 2023 | 16.22 | 16.60 | 16.22 | 16.46 | 16.46 | 2,168,700 |
Aug 30, 2023 | 15.79 | 16.30 | 15.59 | 16.22 | 16.22 | 1,598,000 |
Aug 29, 2023 | 15.48 | 16.19 | 15.47 | 15.83 | 15.83 | 1,892,900 |
Aug 28, 2023 | 15.87 | 16.16 | 15.45 | 15.51 | 15.51 | 2,613,300 |
Aug 25, 2023 | 14.60 | 16.03 | 13.91 | 15.65 | 15.65 | 4,621,900 |
Aug 24, 2023 | 16.29 | 16.34 | 14.84 | 14.88 | 14.88 | 3,906,300 |
Aug 23, 2023 | 14.89 | 16.25 | 14.67 | 16.07 | 16.07 | 2,357,900 |
Aug 22, 2023 | 15.11 | 15.51 | 14.79 | 14.88 | 14.88 | 1,789,400 |
Aug 21, 2023 | 14.04 | 14.91 | 13.94 | 14.85 | 14.85 | 1,816,800 |
Aug 18, 2023 | 13.56 | 14.10 | 13.53 | 14.02 | 14.02 | 1,489,700 |
Aug 17, 2023 | 14.36 | 14.36 | 13.80 | 13.89 | 13.89 | 1,410,700 |
Aug 16, 2023 | 14.88 | 14.89 | 14.15 | 14.32 | 14.32 | 2,053,900 |
Aug 15, 2023 | 14.73 | 15.03 | 14.47 | 14.88 | 14.88 | 1,605,800 |
Aug 14, 2023 | 14.33 | 14.87 | 14.21 | 14.85 | 14.85 | 1,616,000 |
Aug 11, 2023 | 14.41 | 14.63 | 14.00 | 14.33 | 14.33 | 7,706,600 |
Aug 10, 2023 | 14.81 | 15.04 | 14.44 | 14.54 | 14.54 | 3,015,500 |
Aug 9, 2023 | 15.44 | 15.45 | 14.69 | 14.75 | 14.75 | 2,863,000 |
Aug 8, 2023 | 16.00 | 16.00 | 15.00 | 15.45 | 15.45 | 2,445,200 |
Aug 7, 2023 | 16.26 | 16.60 | 15.85 | 16.41 | 16.41 | 2,239,900 |
Aug 4, 2023 | 16.06 | 16.68 | 15.90 | 16.45 | 16.45 | 1,285,300 |
Aug 3, 2023 | 15.70 | 16.10 | 15.60 | 16.02 | 16.02 | 1,403,600 |
Aug 2, 2023 | 16.55 | 16.55 | 15.67 | 15.86 | 15.86 | 1,243,600 |
Aug 1, 2023 | 16.91 | 17.01 | 16.56 | 16.82 | 16.82 | 1,256,200 |
Jul 31, 2023 | 16.90 | 17.06 | 16.68 | 16.97 | 16.97 | 1,190,900 |
Jul 28, 2023 | 17.13 | 17.28 | 16.88 | 16.90 | 16.90 | 1,108,200 |
Jul 27, 2023 | 17.11 | 17.65 | 16.76 | 16.97 | 16.97 | 2,116,000 |
Jul 26, 2023 | 16.76 | 17.27 | 16.42 | 16.72 | 16.72 | 1,682,500 |
Jul 25, 2023 | 16.52 | 17.03 | 16.34 | 16.80 | 16.80 | 1,244,500 |
Jul 24, 2023 | 16.21 | 16.41 | 15.97 | 16.37 | 16.37 | 1,707,800 |
Jul 21, 2023 | 16.01 | 16.68 | 15.77 | 16.32 | 16.32 | 2,747,200 |
Jul 20, 2023 | 16.04 | 16.04 | 15.44 | 15.76 | 15.76 | 1,534,500 |
Jul 19, 2023 | 16.45 | 16.45 | 15.98 | 16.10 | 16.10 | 2,212,400 |
Jul 18, 2023 | 16.79 | 16.81 | 15.60 | 16.36 | 16.36 | 1,829,500 |
Jul 17, 2023 | 16.90 | 17.31 | 16.68 | 16.79 | 16.79 | 1,735,100 |
Jul 14, 2023 | 17.11 | 17.27 | 16.60 | 16.90 | 16.90 | 2,131,900 |
Jul 13, 2023 | 17.00 | 17.67 | 17.00 | 17.15 | 17.15 | 2,491,200 |
Jul 12, 2023 | 17.10 | 17.23 | 16.74 | 16.88 | 16.88 | 1,490,800 |
Jul 11, 2023 | 16.28 | 16.71 | 16.26 | 16.70 | 16.70 | 1,423,300 |
Jul 10, 2023 | 16.40 | 16.74 | 16.26 | 16.45 | 16.45 | 1,222,800 |
Jul 7, 2023 | 16.12 | 16.59 | 16.00 | 16.40 | 16.40 | 1,742,900 |
Jul 6, 2023 | 16.08 | 16.35 | 15.76 | 16.07 | 16.07 | 2,293,200 |
Jul 5, 2023 | 16.82 | 17.14 | 16.40 | 16.44 | 16.44 | 3,247,900 |
Jul 3, 2023 | 17.14 | 17.39 | 16.67 | 16.91 | 16.91 | 1,222,800 |
Jun 30, 2023 | 17.85 | 17.98 | 17.34 | 17.34 | 17.34 | 1,198,500 |
Jun 29, 2023 | 17.63 | 17.87 | 17.39 | 17.55 | 17.55 | 1,572,400 |
Jun 28, 2023 | 17.46 | 18.05 | 17.29 | 17.60 | 17.60 | 1,942,500 |
Jun 27, 2023 | 17.25 | 17.88 | 16.86 | 17.86 | 17.86 | 1,849,900 |
Jun 26, 2023 | 17.54 | 17.94 | 17.00 | 17.14 | 17.14 | 1,851,700 |
Jun 23, 2023 | 17.60 | 17.64 | 17.16 | 17.44 | 17.44 | 2,744,100 |
Jun 22, 2023 | 17.84 | 18.34 | 17.57 | 18.01 | 18.01 | 1,708,600 |
Jun 21, 2023 | 18.34 | 18.61 | 17.60 | 17.84 | 17.84 | 2,731,000 |
Jun 20, 2023 | 18.03 | 19.07 | 18.03 | 18.52 | 18.52 | 3,525,400 |
Jun 16, 2023 | 18.00 | 18.24 | 17.68 | 18.03 | 18.03 | 5,134,500 |
Jun 15, 2023 | 17.51 | 17.89 | 17.33 | 17.72 | 17.72 | 2,301,800 |
Jun 14, 2023 | 17.35 | 17.76 | 17.04 | 17.70 | 17.70 | 2,879,300 |
Jun 13, 2023 | 17.36 | 17.84 | 17.35 | 17.50 | 17.50 | 4,445,200 |
Jun 12, 2023 | 16.52 | 17.42 | 16.27 | 17.07 | 17.07 | 2,831,600 |
Jun 9, 2023 | 16.29 | 16.87 | 15.94 | 16.48 | 16.48 | 2,565,000 |
Jun 8, 2023 | 16.11 | 16.21 | 15.39 | 16.06 | 16.06 | 2,502,200 |
Jun 7, 2023 | 15.92 | 16.65 | 15.73 | 16.09 | 16.09 | 2,956,500 |
Jun 6, 2023 | 15.87 | 16.17 | 15.53 | 15.76 | 15.76 | 2,209,200 |
Jun 5, 2023 | 16.34 | 16.52 | 14.93 | 15.98 | 15.98 | 3,409,800 |
Jun 2, 2023 | 16.72 | 17.06 | 15.74 | 16.46 | 16.46 | 4,105,200 |
Jun 1, 2023 | 14.38 | 17.15 | 13.73 | 16.54 | 16.54 | 9,343,100 |
May 31, 2023 | 13.42 | 13.75 | 13.06 | 13.42 | 13.42 | 6,117,800 |
May 30, 2023 | 14.93 | 15.10 | 13.18 | 13.68 | 13.68 | 5,350,100 |
May 26, 2023 | 12.08 | 13.90 | 12.07 | 13.72 | 13.72 | 3,995,700 |
May 25, 2023 | 12.02 | 12.87 | 11.14 | 11.98 | 11.98 | 3,979,900 |
May 24, 2023 | 10.83 | 10.95 | 10.65 | 10.93 | 10.93 | 1,471,800 |
May 23, 2023 | 10.72 | 11.09 | 10.72 | 11.03 | 11.03 | 1,743,000 |
May 22, 2023 | 10.14 | 10.88 | 10.12 | 10.77 | 10.77 | 2,390,800 |
May 19, 2023 | 10.21 | 10.28 | 10.00 | 10.20 | 10.20 | 1,674,600 |
May 18, 2023 | 9.86 | 10.36 | 9.84 | 10.19 | 10.19 | 2,104,400 |
Related Tickers
KN Knowles Corporation
17.42
-0.97%
BDC Belden Inc.
93.50
+0.13%
NTGR NETGEAR, Inc.
12.90
-1.23%
KVHI KVH Industries, Inc.
5.10
+0.99%
AVNW Aviat Networks, Inc.
31.19
-1.61%
TSAT Telesat Corporation
7.80
-0.89%
LITE Lumentum Holdings Inc.
46.05
-1.60%
MYNA Mynaric AG
5.58
+3.33%
DGII Digi International Inc.
26.94
+0.15%
SATS EchoStar Corporation
17.59
+2.81%