NasdaqGS - Delayed Quote • USD
Ebang International Holdings Inc. (EBON)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:17 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 | 8.59 | 9.50 | 8.50 | 8.95 | 8.95 | 18,800 |
| May 16, 2024 | 8.31 | 8.77 | 8.21 | 8.77 | 8.77 | 10,400 |
| May 15, 2024 | 7.92 | 8.47 | 7.92 | 8.29 | 8.29 | 28,800 |
| May 14, 2024 | 7.94 | 8.29 | 7.92 | 8.14 | 8.14 | 7,800 |
| May 13, 2024 | 7.81 | 8.15 | 7.73 | 8.15 | 8.15 | 26,100 |
| May 10, 2024 | 7.85 | 8.49 | 7.60 | 7.85 | 7.85 | 13,400 |
| May 9, 2024 | 8.19 | 8.22 | 8.02 | 8.02 | 8.02 | 1,600 |
| May 8, 2024 | 7.72 | 8.13 | 7.72 | 8.09 | 8.09 | 8,300 |
| May 7, 2024 | 8.00 | 8.40 | 7.80 | 8.15 | 8.15 | 19,600 |
| May 6, 2024 | 8.25 | 8.49 | 8.25 | 8.38 | 8.38 | 7,300 |
| May 3, 2024 | 7.93 | 8.20 | 7.91 | 8.04 | 8.04 | 7,600 |
| May 2, 2024 | 7.95 | 7.98 | 7.74 | 7.76 | 7.76 | 5,600 |
| May 1, 2024 | 7.77 | 8.14 | 7.67 | 8.10 | 8.10 | 15,000 |
| Apr 30, 2024 | 7.56 | 8.01 | 7.42 | 7.59 | 7.59 | 14,000 |
| Apr 29, 2024 | 7.51 | 8.02 | 7.51 | 7.60 | 7.60 | 9,500 |
| Apr 26, 2024 | 7.80 | 7.99 | 7.52 | 7.85 | 7.85 | 7,500 |
| Apr 25, 2024 | 7.74 | 8.00 | 7.60 | 7.80 | 7.80 | 5,100 |
| Apr 24, 2024 | 7.90 | 8.00 | 7.75 | 7.79 | 7.79 | 9,500 |
| Apr 23, 2024 | 7.36 | 7.98 | 7.30 | 7.98 | 7.98 | 18,500 |
| Apr 22, 2024 | 7.42 | 7.92 | 7.31 | 7.31 | 7.31 | 30,000 |
| Apr 19, 2024 | 8.10 | 8.15 | 7.33 | 7.33 | 7.33 | 57,700 |
| Apr 18, 2024 | 8.05 | 8.28 | 7.79 | 8.24 | 8.24 | 9,700 |
| Apr 17, 2024 | 7.69 | 7.82 | 7.52 | 7.82 | 7.82 | 6,600 |
| Apr 16, 2024 | 7.48 | 7.87 | 7.48 | 7.84 | 7.84 | 11,300 |
| Apr 15, 2024 | 8.34 | 8.42 | 7.40 | 7.62 | 7.62 | 24,800 |
| Apr 12, 2024 | 8.55 | 8.90 | 8.26 | 8.33 | 8.33 | 27,800 |
| Apr 11, 2024 | 8.92 | 8.99 | 8.70 | 8.80 | 8.80 | 17,200 |
| Apr 10, 2024 | 9.20 | 9.29 | 8.59 | 8.82 | 8.82 | 31,700 |
| Apr 9, 2024 | 9.01 | 9.27 | 9.01 | 9.07 | 9.07 | 9,800 |
| Apr 8, 2024 | 9.71 | 9.71 | 8.98 | 9.03 | 9.03 | 18,800 |
| Apr 5, 2024 | 9.85 | 9.85 | 9.15 | 9.16 | 9.16 | 3,300 |
| Apr 4, 2024 | 9.33 | 9.95 | 9.12 | 9.41 | 9.41 | 18,400 |
| Apr 3, 2024 | 9.40 | 9.43 | 9.12 | 9.12 | 9.12 | 8,000 |
| Apr 2, 2024 | 9.21 | 9.34 | 9.02 | 9.10 | 9.10 | 11,700 |
| Apr 1, 2024 | 9.70 | 10.15 | 9.23 | 9.56 | 9.56 | 12,800 |
| Mar 28, 2024 | 9.05 | 10.48 | 9.05 | 9.70 | 9.70 | 75,900 |
| Mar 27, 2024 | 9.30 | 9.40 | 8.91 | 9.06 | 9.06 | 13,800 |
| Mar 26, 2024 | 9.19 | 9.59 | 8.85 | 9.42 | 9.42 | 26,100 |
| Mar 25, 2024 | 9.03 | 9.69 | 9.00 | 9.04 | 9.04 | 31,100 |
| Mar 22, 2024 | 9.31 | 9.40 | 8.85 | 8.87 | 8.87 | 22,900 |
| Mar 21, 2024 | 9.60 | 9.77 | 9.16 | 9.60 | 9.60 | 14,700 |
| Mar 20, 2024 | 9.04 | 9.99 | 8.80 | 9.10 | 9.10 | 35,200 |
| Mar 19, 2024 | 9.03 | 9.54 | 9.01 | 9.17 | 9.17 | 9,900 |
| Mar 18, 2024 | 10.04 | 10.04 | 9.04 | 9.22 | 9.22 | 24,500 |
| Mar 15, 2024 | 8.75 | 10.17 | 8.75 | 10.17 | 10.17 | 69,800 |
| Mar 14, 2024 | 9.62 | 9.76 | 8.78 | 8.90 | 8.90 | 38,900 |
| Mar 13, 2024 | 9.47 | 10.25 | 9.47 | 9.94 | 9.94 | 33,300 |
| Mar 12, 2024 | 10.19 | 10.30 | 9.50 | 9.78 | 9.78 | 35,600 |
| Mar 11, 2024 | 10.76 | 11.15 | 9.50 | 9.98 | 9.98 | 134,300 |
| Mar 8, 2024 | 10.42 | 11.47 | 10.11 | 10.56 | 10.56 | 42,500 |
| Mar 7, 2024 | 10.61 | 10.79 | 10.06 | 10.35 | 10.35 | 14,300 |
| Mar 6, 2024 | 10.46 | 11.00 | 9.95 | 10.74 | 10.74 | 59,100 |
| Mar 5, 2024 | 11.77 | 12.84 | 10.00 | 10.17 | 10.17 | 102,400 |
| Mar 4, 2024 | 13.01 | 14.19 | 11.51 | 12.10 | 12.10 | 130,900 |
| Mar 1, 2024 | 11.60 | 12.12 | 11.50 | 12.00 | 12.00 | 21,900 |
| Feb 29, 2024 | 12.61 | 13.75 | 11.50 | 11.51 | 11.51 | 69,000 |
| Feb 28, 2024 | 10.89 | 14.00 | 10.50 | 12.58 | 12.58 | 337,200 |
| Feb 27, 2024 | 10.98 | 11.33 | 10.00 | 10.32 | 10.32 | 54,800 |
| Feb 26, 2024 | 9.55 | 10.48 | 9.55 | 10.45 | 10.45 | 85,800 |
| Feb 23, 2024 | 9.78 | 10.00 | 9.27 | 9.30 | 9.30 | 22,000 |
| Feb 22, 2024 | 10.09 | 10.95 | 9.96 | 10.08 | 10.08 | 16,900 |
| Feb 21, 2024 | 10.00 | 10.53 | 9.70 | 9.70 | 9.70 | 22,800 |
| Feb 20, 2024 | 10.97 | 11.30 | 9.95 | 10.28 | 10.28 | 84,300 |
| Feb 16, 2024 | 11.70 | 11.88 | 10.95 | 11.10 | 11.10 | 11,700 |
| Feb 15, 2024 | 12.00 | 12.59 | 10.65 | 11.17 | 11.17 | 36,200 |
| Feb 14, 2024 | 10.05 | 12.18 | 10.05 | 11.99 | 11.99 | 95,300 |
| Feb 13, 2024 | 10.14 | 11.15 | 9.30 | 9.57 | 9.57 | 47,500 |
| Feb 12, 2024 | 10.60 | 11.65 | 10.38 | 11.11 | 11.11 | 72,700 |
| Feb 9, 2024 | 10.32 | 10.58 | 9.75 | 10.30 | 10.30 | 63,100 |
| Feb 8, 2024 | 8.73 | 9.75 | 8.73 | 9.73 | 9.73 | 37,000 |
| Feb 7, 2024 | 8.98 | 8.98 | 8.32 | 8.73 | 8.73 | 10,900 |
| Feb 6, 2024 | 8.27 | 9.00 | 8.27 | 8.97 | 8.97 | 10,800 |
| Feb 5, 2024 | 9.00 | 9.01 | 8.23 | 8.23 | 8.23 | 27,500 |
| Feb 2, 2024 | 8.75 | 9.20 | 8.75 | 8.91 | 8.91 | 12,800 |
| Feb 1, 2024 | 9.19 | 9.60 | 8.80 | 8.90 | 8.90 | 17,200 |
| Jan 31, 2024 | 9.20 | 9.49 | 8.95 | 9.00 | 9.00 | 18,700 |
| Jan 30, 2024 | 10.08 | 10.35 | 9.03 | 9.24 | 9.24 | 27,700 |
| Jan 29, 2024 | 10.00 | 10.28 | 9.37 | 10.01 | 10.01 | 60,700 |
| Jan 26, 2024 | 9.39 | 10.01 | 9.36 | 9.54 | 9.54 | 35,300 |
| Jan 25, 2024 | 10.20 | 10.59 | 9.00 | 9.10 | 9.10 | 81,100 |
| Jan 24, 2024 | 10.02 | 10.59 | 10.00 | 10.00 | 10.00 | 30,900 |
| Jan 23, 2024 | 8.63 | 9.83 | 8.62 | 9.32 | 9.32 | 32,200 |
| Jan 22, 2024 | 9.17 | 9.31 | 8.53 | 8.59 | 8.59 | 71,900 |
| Jan 19, 2024 | 9.14 | 10.10 | 8.50 | 9.14 | 9.14 | 108,700 |
| Jan 18, 2024 | 10.29 | 10.34 | 9.12 | 9.12 | 9.12 | 36,000 |
| Jan 17, 2024 | 9.26 | 10.39 | 9.05 | 10.11 | 10.11 | 52,400 |
| Jan 16, 2024 | 8.95 | 9.48 | 8.88 | 9.47 | 9.47 | 43,500 |
| Jan 12, 2024 | 11.18 | 11.86 | 8.90 | 9.48 | 9.48 | 109,500 |
| Jan 11, 2024 | 13.61 | 14.50 | 10.70 | 11.20 | 11.20 | 101,400 |
| Jan 10, 2024 | 11.68 | 12.50 | 10.89 | 12.18 | 12.18 | 45,500 |
| Jan 9, 2024 | 12.20 | 12.33 | 11.19 | 11.83 | 11.83 | 35,500 |
| Jan 8, 2024 | 13.29 | 13.69 | 10.65 | 12.47 | 12.47 | 171,600 |
| Jan 5, 2024 | 13.23 | 15.33 | 12.55 | 13.31 | 13.31 | 114,500 |
| Jan 4, 2024 | 13.10 | 14.05 | 13.00 | 13.23 | 13.23 | 51,000 |
| Jan 3, 2024 | 12.48 | 14.00 | 12.48 | 13.39 | 13.39 | 45,700 |
| Jan 2, 2024 | 15.81 | 16.49 | 12.55 | 13.69 | 13.69 | 197,800 |
| Dec 29, 2023 | 17.29 | 17.29 | 15.00 | 15.30 | 15.30 | 163,800 |
| Dec 28, 2023 | 17.21 | 17.29 | 15.65 | 17.26 | 17.26 | 148,000 |
| Dec 27, 2023 | 18.94 | 18.94 | 17.20 | 17.95 | 17.95 | 511,800 |
| Dec 26, 2023 | 13.17 | 17.99 | 12.98 | 17.45 | 17.45 | 675,800 |
| Dec 22, 2023 | 13.15 | 13.60 | 12.41 | 13.01 | 13.01 | 196,100 |
| Dec 21, 2023 | 13.23 | 14.00 | 11.57 | 12.99 | 12.99 | 293,300 |
| Dec 20, 2023 | 8.41 | 14.75 | 8.10 | 12.48 | 12.48 | 813,200 |
| Dec 19, 2023 | 7.65 | 8.80 | 7.65 | 8.43 | 8.43 | 63,700 |
| Dec 18, 2023 | 7.23 | 7.45 | 7.23 | 7.40 | 7.40 | 10,800 |
| Dec 15, 2023 | 7.27 | 7.43 | 7.22 | 7.26 | 7.26 | 6,500 |
| Dec 14, 2023 | 7.01 | 7.70 | 7.01 | 7.30 | 7.30 | 13,000 |
| Dec 13, 2023 | 7.10 | 7.23 | 6.88 | 7.22 | 7.22 | 13,000 |
| Dec 12, 2023 | 7.20 | 7.43 | 7.18 | 7.23 | 7.23 | 8,100 |
| Dec 11, 2023 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 5,700 |
| Dec 8, 2023 | 7.90 | 7.95 | 7.50 | 7.85 | 7.85 | 13,700 |
| Dec 7, 2023 | 8.02 | 8.06 | 7.94 | 8.01 | 8.01 | 6,800 |
| Dec 6, 2023 | 8.30 | 8.30 | 7.85 | 8.17 | 8.17 | 27,900 |
| Dec 5, 2023 | 7.95 | 8.40 | 7.76 | 8.24 | 8.24 | 31,500 |
| Dec 4, 2023 | 6.87 | 8.48 | 6.87 | 8.37 | 8.37 | 67,700 |
| Dec 1, 2023 | 6.51 | 6.83 | 6.50 | 6.69 | 6.69 | 12,200 |
| Nov 30, 2023 | 6.60 | 6.84 | 6.57 | 6.57 | 6.57 | 7,900 |
| Nov 29, 2023 | 6.77 | 6.84 | 6.65 | 6.65 | 6.65 | 6,800 |
| Nov 28, 2023 | 7.00 | 7.00 | 6.62 | 6.69 | 6.69 | 18,300 |
| Nov 27, 2023 | 7.17 | 7.17 | 6.69 | 7.00 | 7.00 | 13,100 |
| Nov 24, 2023 | 6.97 | 7.19 | 6.97 | 7.10 | 7.10 | 7,300 |
| Nov 22, 2023 | 7.13 | 7.18 | 6.93 | 7.05 | 7.05 | 1,500 |
| Nov 21, 2023 | 7.24 | 7.24 | 6.90 | 7.18 | 7.18 | 7,500 |
| Nov 20, 2023 | 7.30 | 7.40 | 7.21 | 7.21 | 7.21 | 7,800 |
| Nov 17, 2023 | 7.43 | 7.43 | 7.15 | 7.40 | 7.40 | 3,700 |
| Nov 16, 2023 | 7.32 | 7.49 | 7.32 | 7.49 | 7.49 | 2,700 |
| Nov 15, 2023 | 7.26 | 7.73 | 7.26 | 7.59 | 7.59 | 8,200 |
| Nov 14, 2023 | 7.69 | 7.69 | 7.30 | 7.35 | 7.35 | 4,000 |
| Nov 13, 2023 | 7.37 | 7.53 | 7.30 | 7.52 | 7.52 | 2,500 |
| Nov 10, 2023 | 7.74 | 7.74 | 7.31 | 7.55 | 7.55 | 2,100 |
| Nov 9, 2023 | 7.88 | 8.10 | 7.31 | 7.57 | 7.57 | 13,300 |
| Nov 8, 2023 | 7.57 | 7.57 | 7.26 | 7.27 | 7.27 | 2,700 |
| Nov 7, 2023 | 8.04 | 8.04 | 7.27 | 7.27 | 7.27 | 15,400 |
| Nov 6, 2023 | 7.70 | 8.05 | 7.61 | 8.04 | 8.04 | 9,700 |
| Nov 3, 2023 | 7.02 | 8.21 | 6.99 | 8.21 | 8.21 | 21,300 |
| Nov 2, 2023 | 7.20 | 7.20 | 6.80 | 7.10 | 7.10 | 4,600 |
| Nov 1, 2023 | 6.89 | 7.11 | 6.68 | 6.70 | 6.70 | 6,600 |
| Oct 31, 2023 | 7.01 | 7.01 | 6.90 | 6.90 | 6.90 | 3,700 |
| Oct 30, 2023 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 3,200 |
| Oct 27, 2023 | 6.89 | 6.89 | 6.76 | 6.87 | 6.87 | 2,200 |
| Oct 26, 2023 | 7.35 | 7.35 | 6.70 | 6.70 | 6.70 | 10,500 |
| Oct 25, 2023 | 7.45 | 7.45 | 6.90 | 6.96 | 6.96 | 6,900 |
| Oct 24, 2023 | 7.30 | 7.50 | 6.94 | 7.48 | 7.48 | 19,700 |
| Oct 23, 2023 | 6.77 | 7.10 | 6.77 | 6.78 | 6.78 | 15,800 |
| Oct 20, 2023 | 7.12 | 7.28 | 6.82 | 6.89 | 6.89 | 11,700 |
| Oct 19, 2023 | 7.18 | 7.22 | 7.06 | 7.06 | 7.06 | 2,900 |
| Oct 18, 2023 | 7.04 | 7.24 | 7.04 | 7.15 | 7.15 | 2,200 |
| Oct 17, 2023 | 6.97 | 7.30 | 6.97 | 7.29 | 7.29 | 2,700 |
| Oct 16, 2023 | 7.05 | 7.25 | 6.97 | 7.04 | 7.04 | 21,300 |
| Oct 13, 2023 | 6.93 | 7.10 | 6.60 | 6.88 | 6.88 | 11,700 |
| Oct 12, 2023 | 7.09 | 7.09 | 6.60 | 6.90 | 6.90 | 7,800 |
| Oct 11, 2023 | 7.11 | 7.11 | 6.75 | 6.87 | 6.87 | 26,700 |
| Oct 10, 2023 | 7.18 | 7.38 | 7.10 | 7.10 | 7.10 | 7,700 |
| Oct 9, 2023 | 7.08 | 7.35 | 7.08 | 7.23 | 7.23 | 7,000 |
| Oct 6, 2023 | 7.00 | 7.30 | 7.00 | 7.17 | 7.17 | 6,100 |
| Oct 5, 2023 | 7.00 | 7.25 | 7.00 | 7.20 | 7.20 | 3,100 |
| Oct 4, 2023 | 7.19 | 7.20 | 7.12 | 7.14 | 7.14 | 3,100 |
| Oct 3, 2023 | 7.21 | 7.46 | 7.17 | 7.25 | 7.25 | 5,300 |
| Oct 2, 2023 | 7.31 | 7.60 | 7.27 | 7.47 | 7.47 | 11,300 |
| Sep 29, 2023 | 7.69 | 7.69 | 7.50 | 7.50 | 7.50 | 2,400 |
| Sep 28, 2023 | 7.41 | 7.63 | 7.10 | 7.50 | 7.50 | 16,900 |
| Sep 27, 2023 | 7.39 | 7.66 | 7.39 | 7.66 | 7.66 | 3,000 |
| Sep 26, 2023 | 7.29 | 7.67 | 7.28 | 7.66 | 7.66 | 5,100 |
| Sep 25, 2023 | 7.36 | 7.64 | 7.33 | 7.57 | 7.57 | 3,000 |
| Sep 22, 2023 | 7.37 | 7.74 | 7.30 | 7.53 | 7.53 | 6,300 |
| Sep 21, 2023 | 7.26 | 7.54 | 7.26 | 7.31 | 7.31 | 5,900 |
| Sep 20, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1,400 |
| Sep 19, 2023 | 7.30 | 7.68 | 7.30 | 7.57 | 7.57 | 4,000 |
| Sep 18, 2023 | 7.33 | 7.65 | 7.33 | 7.54 | 7.54 | 2,600 |
| Sep 15, 2023 | 7.26 | 7.75 | 7.20 | 7.62 | 7.62 | 6,000 |
| Sep 14, 2023 | 7.45 | 7.47 | 7.45 | 7.46 | 7.46 | 3,000 |
| Sep 13, 2023 | 7.53 | 7.53 | 7.28 | 7.28 | 7.28 | 1,400 |
| Sep 12, 2023 | 7.24 | 7.58 | 7.11 | 7.42 | 7.42 | 4,400 |
| Sep 11, 2023 | 7.38 | 7.38 | 7.11 | 7.30 | 7.30 | 8,300 |
| Sep 8, 2023 | 7.14 | 7.65 | 7.06 | 7.40 | 7.40 | 2,300 |
| Sep 7, 2023 | 7.27 | 7.30 | 7.01 | 7.05 | 7.05 | 5,000 |
| Sep 6, 2023 | 7.51 | 7.68 | 7.40 | 7.40 | 7.40 | 5,500 |
| Sep 5, 2023 | 7.50 | 7.82 | 7.50 | 7.61 | 7.61 | 5,800 |
| Sep 1, 2023 | 7.68 | 7.80 | 7.59 | 7.64 | 7.64 | 2,100 |
| Aug 31, 2023 | 7.71 | 7.83 | 7.41 | 7.71 | 7.71 | 5,500 |
| Aug 30, 2023 | 7.84 | 7.98 | 7.57 | 7.71 | 7.71 | 2,000 |
| Aug 29, 2023 | 7.20 | 8.23 | 7.20 | 7.68 | 7.68 | 20,200 |
| Aug 28, 2023 | 7.60 | 7.75 | 7.20 | 7.23 | 7.23 | 7,800 |
| Aug 25, 2023 | 7.80 | 8.00 | 7.55 | 7.60 | 7.60 | 7,300 |
| Aug 24, 2023 | 8.15 | 8.26 | 7.80 | 7.80 | 7.80 | 5,200 |
| Aug 23, 2023 | 7.54 | 8.06 | 7.54 | 8.01 | 8.01 | 11,400 |
| Aug 22, 2023 | 7.54 | 7.90 | 7.54 | 7.77 | 7.77 | 8,400 |
| Aug 21, 2023 | 7.28 | 7.72 | 7.20 | 7.72 | 7.72 | 28,100 |
| Aug 18, 2023 | 7.35 | 7.53 | 7.17 | 7.47 | 7.47 | 20,100 |
| Aug 17, 2023 | 7.48 | 7.53 | 7.32 | 7.36 | 7.36 | 4,700 |
| Aug 16, 2023 | 7.63 | 7.89 | 7.31 | 7.46 | 7.46 | 13,100 |
| Aug 15, 2023 | 7.80 | 8.05 | 7.50 | 7.80 | 7.80 | 11,800 |
| Aug 14, 2023 | 7.73 | 8.11 | 7.53 | 7.93 | 7.93 | 16,100 |
| Aug 11, 2023 | 7.57 | 7.89 | 7.47 | 7.87 | 7.87 | 12,000 |
| Aug 10, 2023 | 7.71 | 7.99 | 7.50 | 7.62 | 7.62 | 36,500 |
| Aug 9, 2023 | 8.31 | 8.54 | 8.01 | 8.01 | 8.01 | 22,300 |
| Aug 8, 2023 | 8.18 | 8.50 | 8.15 | 8.45 | 8.45 | 32,400 |
| Aug 7, 2023 | 8.66 | 8.66 | 7.70 | 8.01 | 8.01 | 20,200 |
| Aug 4, 2023 | 8.68 | 9.07 | 8.46 | 8.46 | 8.46 | 20,700 |
| Aug 3, 2023 | 8.72 | 8.89 | 8.48 | 8.68 | 8.68 | 14,500 |
| Aug 2, 2023 | 8.89 | 9.14 | 8.55 | 8.78 | 8.78 | 16,800 |
| Aug 1, 2023 | 9.24 | 9.50 | 8.90 | 9.03 | 9.03 | 22,800 |
| Jul 31, 2023 | 8.95 | 9.51 | 8.95 | 9.35 | 9.35 | 23,600 |
| Jul 28, 2023 | 8.87 | 9.10 | 8.41 | 9.09 | 9.09 | 21,900 |
| Jul 27, 2023 | 9.06 | 9.38 | 8.25 | 8.53 | 8.53 | 34,600 |
| Jul 26, 2023 | 9.38 | 9.60 | 8.93 | 9.02 | 9.02 | 65,300 |
| Jul 25, 2023 | 9.88 | 9.91 | 9.32 | 9.40 | 9.40 | 53,300 |
| Jul 24, 2023 | 9.97 | 10.07 | 9.56 | 9.93 | 9.93 | 21,100 |
| Jul 21, 2023 | 10.94 | 10.97 | 9.62 | 9.97 | 9.97 | 24,900 |
| Jul 20, 2023 | 10.66 | 11.28 | 10.49 | 10.79 | 10.79 | 21,300 |
| Jul 19, 2023 | 9.50 | 10.65 | 9.50 | 10.65 | 10.65 | 34,000 |
| Jul 18, 2023 | 9.70 | 10.48 | 9.70 | 10.48 | 10.48 | 35,200 |
| Jul 17, 2023 | 10.32 | 10.45 | 9.50 | 9.99 | 9.99 | 85,500 |
| Jul 14, 2023 | 12.60 | 12.60 | 10.50 | 10.61 | 10.61 | 128,000 |
| Jul 13, 2023 | 10.07 | 12.35 | 10.07 | 12.35 | 12.35 | 237,100 |
| Jul 12, 2023 | 9.29 | 10.40 | 9.04 | 9.93 | 9.93 | 118,700 |
| Jul 11, 2023 | 7.94 | 9.18 | 7.73 | 9.18 | 9.18 | 268,600 |
| Jul 10, 2023 | 7.50 | 7.80 | 7.30 | 7.80 | 7.80 | 44,700 |
| Jul 7, 2023 | 6.84 | 7.69 | 6.84 | 7.46 | 7.46 | 26,700 |
| Jul 6, 2023 | 7.10 | 7.28 | 6.75 | 6.75 | 6.75 | 11,400 |
| Jul 5, 2023 | 7.05 | 7.35 | 6.89 | 7.28 | 7.28 | 18,400 |
| Jul 3, 2023 | 6.90 | 7.35 | 6.85 | 7.11 | 7.11 | 9,000 |
| Jun 30, 2023 | 7.30 | 7.40 | 6.80 | 6.90 | 6.90 | 16,400 |
| Jun 29, 2023 | 7.21 | 7.40 | 6.99 | 6.99 | 6.99 | 10,300 |
| Jun 28, 2023 | 7.22 | 7.28 | 7.00 | 7.28 | 7.28 | 10,400 |
| Jun 27, 2023 | 7.50 | 7.66 | 6.78 | 7.22 | 7.22 | 9,000 |
| Jun 26, 2023 | 7.37 | 7.51 | 7.08 | 7.09 | 7.09 | 18,700 |
| Jun 23, 2023 | 6.78 | 7.54 | 6.78 | 7.35 | 7.35 | 96,600 |
| Jun 22, 2023 | 7.60 | 7.72 | 6.86 | 6.86 | 6.86 | 20,500 |
| Jun 21, 2023 | 7.00 | 7.79 | 7.00 | 7.51 | 7.51 | 75,200 |
| Jun 20, 2023 | 6.93 | 7.19 | 6.74 | 6.93 | 6.93 | 14,100 |
| Jun 16, 2023 | 7.16 | 7.24 | 6.72 | 7.11 | 7.11 | 10,400 |
| Jun 15, 2023 | 6.80 | 7.01 | 6.75 | 7.01 | 7.01 | 8,800 |
| Jun 14, 2023 | 7.09 | 7.09 | 6.73 | 7.01 | 7.01 | 25,600 |
| Jun 13, 2023 | 7.25 | 7.30 | 6.85 | 7.00 | 7.00 | 21,100 |
| Jun 12, 2023 | 7.24 | 7.30 | 6.86 | 7.24 | 7.24 | 11,400 |
| Jun 9, 2023 | 6.94 | 7.18 | 6.94 | 7.18 | 7.18 | 4,000 |
| Jun 8, 2023 | 6.90 | 7.10 | 6.37 | 7.10 | 7.10 | 7,400 |
| Jun 7, 2023 | 6.70 | 7.10 | 6.57 | 7.07 | 7.07 | 64,400 |
| Jun 6, 2023 | 6.27 | 6.70 | 6.13 | 6.57 | 6.57 | 12,800 |
| Jun 5, 2023 | 6.37 | 6.49 | 6.14 | 6.44 | 6.44 | 7,000 |
| Jun 2, 2023 | 6.40 | 6.71 | 6.31 | 6.36 | 6.36 | 12,800 |
| Jun 1, 2023 | 6.23 | 6.58 | 6.19 | 6.53 | 6.53 | 15,000 |
| May 31, 2023 | 6.34 | 6.44 | 6.23 | 6.42 | 6.42 | 10,400 |
| May 30, 2023 | 6.27 | 6.45 | 6.21 | 6.34 | 6.34 | 13,500 |
| May 26, 2023 | 6.10 | 6.35 | 6.05 | 6.09 | 6.09 | 14,200 |
| May 25, 2023 | 6.05 | 6.37 | 6.05 | 6.09 | 6.09 | 4,200 |
| May 24, 2023 | 6.10 | 6.26 | 6.01 | 6.22 | 6.22 | 5,400 |
| May 23, 2023 | 6.40 | 6.45 | 6.06 | 6.39 | 6.39 | 9,100 |
| May 22, 2023 | 6.00 | 6.50 | 5.95 | 6.29 | 6.29 | 18,800 |
| May 19, 2023 | 5.84 | 5.99 | 5.57 | 5.98 | 5.98 | 7,500 |
| May 18, 2023 | 5.70 | 6.04 | 5.48 | 5.70 | 5.70 | 6,900 |
Related Tickers
CAN Canaan Inc.
1.0500
-10.26%
CRCT Cricut, Inc.
6.95
-1.56%
SSYS Stratasys Ltd.
9.78
+0.82%
CRSR Corsair Gaming, Inc.
11.26
+0.63%
UAVS AgEagle Aerial Systems, Inc.
0.6670
-2.88%
NTAP NetApp, Inc.
110.47
+0.66%
LOGI Logitech International S.A.
89.96
+0.82%
STX Seagate Technology Holdings plc
95.27
-3.02%
DDD 3D Systems Corporation
3.6700
-2.39%
NNDM Nano Dimension Ltd.
2.7100
+1.50%