NYSE - Delayed Quote • USD
Emerald Holding, Inc. (EEX)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:29 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 | 6.00 | 6.03 | 5.91 | 6.00 | 6.00 | 35,200 |
| May 16, 2024 | 5.89 | 6.07 | 5.73 | 6.00 | 6.00 | 92,000 |
| May 15, 2024 | 5.94 | 6.04 | 5.55 | 5.89 | 5.89 | 40,700 |
| May 14, 2024 | 6.01 | 6.04 | 5.86 | 5.90 | 5.90 | 48,000 |
| May 13, 2024 | 5.69 | 6.09 | 5.69 | 5.92 | 5.92 | 59,300 |
| May 10, 2024 | 5.85 | 5.85 | 5.57 | 5.70 | 5.70 | 63,800 |
| May 9, 2024 | 5.77 | 5.92 | 5.70 | 5.87 | 5.87 | 45,500 |
| May 8, 2024 | 5.70 | 6.05 | 5.70 | 5.83 | 5.83 | 39,600 |
| May 7, 2024 | 5.67 | 5.84 | 5.63 | 5.75 | 5.75 | 36,000 |
| May 6, 2024 | 5.95 | 5.95 | 5.72 | 5.80 | 5.80 | 21,400 |
| May 3, 2024 | 6.01 | 6.13 | 5.80 | 5.95 | 5.95 | 41,800 |
| May 2, 2024 | 5.89 | 5.99 | 5.81 | 5.92 | 5.92 | 28,000 |
| May 1, 2024 | 5.70 | 5.95 | 5.67 | 5.88 | 5.88 | 28,900 |
| Apr 30, 2024 | 5.56 | 5.79 | 5.49 | 5.75 | 5.75 | 45,300 |
| Apr 29, 2024 | 5.79 | 5.79 | 5.54 | 5.65 | 5.65 | 25,300 |
| Apr 26, 2024 | 5.97 | 5.97 | 5.82 | 5.86 | 5.86 | 12,800 |
| Apr 25, 2024 | 5.73 | 5.90 | 5.72 | 5.90 | 5.90 | 29,300 |
| Apr 24, 2024 | 5.82 | 5.94 | 5.74 | 5.85 | 5.85 | 19,900 |
| Apr 23, 2024 | 6.10 | 6.14 | 5.71 | 5.85 | 5.85 | 31,400 |
| Apr 22, 2024 | 6.15 | 6.24 | 6.03 | 6.07 | 6.07 | 10,800 |
| Apr 19, 2024 | 5.96 | 6.28 | 5.96 | 6.09 | 6.09 | 19,500 |
| Apr 18, 2024 | 6.15 | 6.32 | 5.98 | 6.07 | 6.07 | 19,000 |
| Apr 17, 2024 | 6.29 | 6.36 | 5.86 | 6.22 | 6.22 | 46,300 |
| Apr 16, 2024 | 6.18 | 6.55 | 6.18 | 6.20 | 6.20 | 10,800 |
| Apr 15, 2024 | 6.15 | 6.34 | 6.09 | 6.22 | 6.22 | 44,400 |
| Apr 12, 2024 | 6.32 | 6.52 | 6.15 | 6.22 | 6.22 | 45,400 |
| Apr 11, 2024 | 6.31 | 6.36 | 6.20 | 6.33 | 6.33 | 21,400 |
| Apr 10, 2024 | 6.31 | 6.36 | 6.18 | 6.35 | 6.35 | 19,800 |
| Apr 9, 2024 | 6.52 | 6.66 | 6.34 | 6.47 | 6.47 | 6,400 |
| Apr 8, 2024 | 6.48 | 6.69 | 6.34 | 6.45 | 6.45 | 29,500 |
| Apr 5, 2024 | 6.59 | 6.64 | 6.36 | 6.47 | 6.47 | 13,600 |
| Apr 4, 2024 | 6.38 | 6.57 | 6.24 | 6.54 | 6.54 | 44,000 |
| Apr 3, 2024 | 6.17 | 6.39 | 6.17 | 6.33 | 6.33 | 32,400 |
| Apr 2, 2024 | 6.36 | 6.44 | 6.11 | 6.27 | 6.27 | 24,500 |
| Apr 1, 2024 | 6.82 | 6.82 | 6.38 | 6.40 | 6.40 | 38,300 |
| Mar 28, 2024 | 6.96 | 7.05 | 6.80 | 6.81 | 6.81 | 41,000 |
| Mar 27, 2024 | 6.57 | 7.00 | 6.57 | 6.89 | 6.89 | 89,100 |
| Mar 26, 2024 | 6.56 | 6.70 | 6.43 | 6.52 | 6.52 | 31,700 |
| Mar 25, 2024 | 6.38 | 6.56 | 6.35 | 6.50 | 6.50 | 29,800 |
| Mar 22, 2024 | 6.28 | 6.37 | 6.16 | 6.35 | 6.35 | 31,300 |
| Mar 21, 2024 | 6.29 | 6.36 | 6.22 | 6.25 | 6.25 | 85,600 |
| Mar 20, 2024 | 6.17 | 6.30 | 6.13 | 6.26 | 6.26 | 39,700 |
| Mar 19, 2024 | 5.91 | 6.20 | 5.91 | 6.15 | 6.15 | 29,400 |
| Mar 18, 2024 | 5.91 | 6.02 | 5.79 | 5.98 | 5.98 | 16,300 |
| Mar 15, 2024 | 5.83 | 5.96 | 5.83 | 5.91 | 5.91 | 51,900 |
| Mar 14, 2024 | 5.85 | 5.98 | 5.85 | 5.91 | 5.91 | 26,800 |
| Mar 13, 2024 | 5.82 | 5.87 | 5.80 | 5.85 | 5.85 | 20,400 |
| Mar 12, 2024 | 5.93 | 5.98 | 5.86 | 5.86 | 5.86 | 7,700 |
| Mar 11, 2024 | 6.02 | 6.02 | 5.90 | 5.93 | 5.93 | 20,700 |
| Mar 8, 2024 | 5.99 | 6.07 | 5.98 | 6.03 | 6.03 | 37,300 |
| Mar 7, 2024 | 5.69 | 5.94 | 5.66 | 5.89 | 5.89 | 41,000 |
| Mar 6, 2024 | 5.68 | 5.72 | 5.60 | 5.62 | 5.62 | 49,400 |
| Mar 5, 2024 | 5.68 | 5.77 | 5.65 | 5.70 | 5.70 | 71,700 |
| Mar 4, 2024 | 5.70 | 5.80 | 5.65 | 5.69 | 5.69 | 23,800 |
| Mar 1, 2024 | 5.29 | 5.83 | 5.15 | 5.71 | 5.71 | 268,700 |
| Feb 29, 2024 | 6.14 | 6.33 | 5.21 | 5.36 | 5.36 | 202,700 |
| Feb 28, 2024 | 6.51 | 6.58 | 6.45 | 6.49 | 6.49 | 43,200 |
| Feb 27, 2024 | 6.46 | 6.70 | 6.45 | 6.59 | 6.59 | 44,000 |
| Feb 26, 2024 | 6.37 | 6.59 | 6.37 | 6.46 | 6.46 | 31,900 |
| Feb 23, 2024 | 6.48 | 6.60 | 6.40 | 6.43 | 6.43 | 99,600 |
| Feb 22, 2024 | 6.59 | 6.63 | 6.45 | 6.50 | 6.50 | 21,000 |
| Feb 21, 2024 | 6.53 | 6.79 | 6.46 | 6.61 | 6.61 | 50,500 |
| Feb 20, 2024 | 6.63 | 6.76 | 6.38 | 6.56 | 6.56 | 112,100 |
| Feb 16, 2024 | 6.69 | 6.79 | 6.59 | 6.72 | 6.72 | 60,900 |
| Feb 15, 2024 | 6.55 | 6.90 | 6.52 | 6.72 | 6.72 | 74,800 |
| Feb 14, 2024 | 6.27 | 6.57 | 6.27 | 6.49 | 6.49 | 43,400 |
| Feb 13, 2024 | 6.32 | 6.35 | 6.15 | 6.20 | 6.20 | 71,100 |
| Feb 12, 2024 | 6.49 | 6.59 | 6.47 | 6.47 | 6.47 | 74,400 |
| Feb 9, 2024 | 6.22 | 6.49 | 6.22 | 6.45 | 6.45 | 40,700 |
| Feb 8, 2024 | 6.18 | 6.27 | 6.13 | 6.20 | 6.20 | 41,200 |
| Feb 7, 2024 | 6.21 | 6.28 | 6.07 | 6.13 | 6.13 | 26,600 |
| Feb 6, 2024 | 6.19 | 6.25 | 6.17 | 6.18 | 6.18 | 19,200 |
| Feb 5, 2024 | 6.12 | 6.32 | 6.10 | 6.25 | 6.25 | 31,600 |
| Feb 2, 2024 | 6.12 | 6.27 | 6.12 | 6.19 | 6.19 | 53,500 |
| Feb 1, 2024 | 6.18 | 6.23 | 6.07 | 6.18 | 6.18 | 32,200 |
| Jan 31, 2024 | 6.15 | 6.22 | 6.08 | 6.14 | 6.14 | 58,600 |
| Jan 30, 2024 | 6.22 | 6.26 | 6.13 | 6.14 | 6.14 | 31,800 |
| Jan 29, 2024 | 6.13 | 6.27 | 6.09 | 6.23 | 6.23 | 45,300 |
| Jan 26, 2024 | 6.27 | 6.31 | 6.15 | 6.19 | 6.19 | 34,200 |
| Jan 25, 2024 | 6.20 | 6.29 | 6.05 | 6.23 | 6.23 | 99,400 |
| Jan 24, 2024 | 6.24 | 6.24 | 6.00 | 6.15 | 6.15 | 31,700 |
| Jan 23, 2024 | 6.24 | 6.24 | 6.09 | 6.14 | 6.14 | 25,600 |
| Jan 22, 2024 | 6.23 | 6.25 | 6.13 | 6.17 | 6.17 | 79,500 |
| Jan 19, 2024 | 6.04 | 6.15 | 5.98 | 6.14 | 6.14 | 67,800 |
| Jan 18, 2024 | 6.03 | 6.05 | 5.93 | 6.01 | 6.01 | 50,300 |
| Jan 17, 2024 | 5.99 | 6.05 | 5.94 | 6.01 | 6.01 | 24,100 |
| Jan 16, 2024 | 5.85 | 6.05 | 5.85 | 6.00 | 6.00 | 36,300 |
| Jan 12, 2024 | 6.09 | 6.20 | 5.96 | 6.00 | 6.00 | 28,500 |
| Jan 11, 2024 | 6.12 | 6.12 | 5.93 | 6.00 | 6.00 | 53,500 |
| Jan 10, 2024 | 5.98 | 6.23 | 5.98 | 6.20 | 6.20 | 31,900 |
| Jan 9, 2024 | 6.02 | 6.10 | 5.91 | 6.01 | 6.01 | 72,400 |
| Jan 8, 2024 | 6.12 | 6.14 | 5.99 | 6.02 | 6.02 | 22,100 |
| Jan 5, 2024 | 5.69 | 6.08 | 5.69 | 6.04 | 6.04 | 58,300 |
| Jan 4, 2024 | 5.79 | 5.88 | 5.60 | 5.75 | 5.75 | 99,200 |
| Jan 3, 2024 | 5.87 | 6.12 | 5.73 | 5.74 | 5.74 | 50,500 |
| Jan 2, 2024 | 5.92 | 6.01 | 5.85 | 5.87 | 5.87 | 48,600 |
| Dec 29, 2023 | 5.99 | 6.14 | 5.78 | 5.98 | 5.98 | 33,800 |
| Dec 28, 2023 | 6.37 | 6.41 | 5.83 | 5.99 | 5.99 | 68,000 |
| Dec 27, 2023 | 6.27 | 6.42 | 6.24 | 6.41 | 6.41 | 41,600 |
| Dec 26, 2023 | 5.57 | 6.24 | 5.47 | 6.17 | 6.17 | 82,000 |
| Dec 22, 2023 | 5.44 | 5.71 | 5.44 | 5.52 | 5.52 | 96,700 |
| Dec 21, 2023 | 5.46 | 5.56 | 5.42 | 5.47 | 5.47 | 52,200 |
| Dec 20, 2023 | 5.49 | 5.61 | 5.36 | 5.46 | 5.46 | 131,700 |
| Dec 19, 2023 | 5.54 | 5.74 | 5.47 | 5.50 | 5.50 | 72,800 |
| Dec 18, 2023 | 5.46 | 5.56 | 5.39 | 5.48 | 5.48 | 31,300 |
| Dec 15, 2023 | 5.50 | 5.60 | 5.39 | 5.50 | 5.50 | 177,400 |
| Dec 14, 2023 | 5.56 | 5.56 | 5.43 | 5.46 | 5.46 | 57,300 |
| Dec 13, 2023 | 5.40 | 5.50 | 5.34 | 5.50 | 5.50 | 95,700 |
| Dec 12, 2023 | 5.47 | 5.47 | 5.23 | 5.35 | 5.35 | 28,300 |
| Dec 11, 2023 | 5.14 | 5.47 | 5.11 | 5.44 | 5.44 | 45,800 |
| Dec 8, 2023 | 5.10 | 5.20 | 5.05 | 5.11 | 5.11 | 142,400 |
| Dec 7, 2023 | 5.05 | 5.17 | 5.00 | 5.13 | 5.13 | 20,200 |
| Dec 6, 2023 | 5.17 | 5.17 | 4.98 | 5.04 | 5.04 | 93,100 |
| Dec 5, 2023 | 5.25 | 5.34 | 5.05 | 5.09 | 5.09 | 49,700 |
| Dec 4, 2023 | 5.22 | 5.35 | 5.20 | 5.28 | 5.28 | 22,700 |
| Dec 1, 2023 | 5.12 | 5.24 | 5.05 | 5.22 | 5.22 | 22,600 |
| Nov 30, 2023 | 5.09 | 5.17 | 4.95 | 5.07 | 5.07 | 73,100 |
| Nov 29, 2023 | 5.04 | 5.14 | 4.85 | 5.09 | 5.09 | 27,100 |
| Nov 28, 2023 | 5.15 | 5.34 | 4.92 | 5.05 | 5.05 | 111,500 |
| Nov 27, 2023 | 5.20 | 5.22 | 5.08 | 5.10 | 5.10 | 26,800 |
| Nov 24, 2023 | 5.29 | 5.29 | 5.14 | 5.22 | 5.22 | 16,600 |
| Nov 22, 2023 | 5.20 | 5.26 | 5.12 | 5.21 | 5.21 | 40,900 |
| Nov 21, 2023 | 5.50 | 5.50 | 5.19 | 5.21 | 5.21 | 34,300 |
| Nov 20, 2023 | 5.27 | 5.50 | 5.21 | 5.50 | 5.50 | 42,400 |
| Nov 17, 2023 | 5.28 | 5.35 | 5.10 | 5.25 | 5.25 | 172,800 |
| Nov 16, 2023 | 5.28 | 5.32 | 5.23 | 5.26 | 5.26 | 17,200 |
| Nov 15, 2023 | 5.50 | 5.60 | 5.36 | 5.37 | 5.37 | 63,600 |
| Nov 14, 2023 | 5.20 | 5.57 | 5.18 | 5.54 | 5.54 | 99,500 |
| Nov 13, 2023 | 5.17 | 5.32 | 5.11 | 5.11 | 5.11 | 65,200 |
| Nov 10, 2023 | 5.17 | 5.33 | 5.14 | 5.28 | 5.28 | 35,800 |
| Nov 9, 2023 | 5.40 | 5.41 | 5.16 | 5.19 | 5.19 | 51,200 |
| Nov 8, 2023 | 5.25 | 5.38 | 5.11 | 5.25 | 5.25 | 48,100 |
| Nov 7, 2023 | 5.06 | 5.28 | 5.06 | 5.24 | 5.24 | 30,600 |
| Nov 6, 2023 | 5.61 | 5.61 | 4.76 | 5.01 | 5.01 | 77,100 |
| Nov 3, 2023 | 5.15 | 5.37 | 5.13 | 5.32 | 5.32 | 56,500 |
| Nov 2, 2023 | 5.00 | 5.15 | 5.00 | 5.09 | 5.09 | 19,800 |
| Nov 1, 2023 | 5.03 | 5.04 | 4.89 | 4.99 | 4.99 | 47,900 |
| Oct 31, 2023 | 4.83 | 5.00 | 4.83 | 4.98 | 4.98 | 23,300 |
| Oct 30, 2023 | 4.55 | 4.89 | 4.43 | 4.81 | 4.81 | 40,300 |
| Oct 27, 2023 | 4.76 | 4.85 | 4.43 | 4.61 | 4.61 | 126,300 |
| Oct 26, 2023 | 4.83 | 4.92 | 4.78 | 4.79 | 4.79 | 29,300 |
| Oct 25, 2023 | 4.90 | 4.99 | 4.73 | 4.84 | 4.84 | 34,500 |
| Oct 24, 2023 | 5.21 | 5.21 | 4.90 | 4.92 | 4.92 | 66,600 |
| Oct 23, 2023 | 5.11 | 5.24 | 5.11 | 5.19 | 5.19 | 15,100 |
| Oct 20, 2023 | 5.21 | 5.35 | 5.13 | 5.14 | 5.14 | 71,700 |
| Oct 19, 2023 | 5.16 | 5.30 | 5.15 | 5.20 | 5.20 | 45,000 |
| Oct 18, 2023 | 5.28 | 5.38 | 5.11 | 5.24 | 5.24 | 104,900 |
| Oct 17, 2023 | 5.25 | 5.33 | 5.10 | 5.28 | 5.28 | 149,900 |
| Oct 16, 2023 | 5.63 | 5.67 | 5.25 | 5.30 | 5.30 | 180,700 |
| Oct 13, 2023 | 5.89 | 5.94 | 5.70 | 5.75 | 5.75 | 100,200 |
| Oct 12, 2023 | 5.55 | 5.87 | 5.52 | 5.81 | 5.81 | 86,600 |
| Oct 11, 2023 | 5.28 | 5.67 | 5.16 | 5.57 | 5.57 | 122,700 |
| Oct 10, 2023 | 5.25 | 5.46 | 5.10 | 5.28 | 5.28 | 168,100 |
| Oct 9, 2023 | 5.05 | 5.39 | 5.04 | 5.27 | 5.27 | 99,000 |
| Oct 6, 2023 | 4.70 | 5.07 | 4.63 | 5.03 | 5.03 | 112,400 |
| Oct 5, 2023 | 4.59 | 4.78 | 4.59 | 4.64 | 4.64 | 71,200 |
| Oct 4, 2023 | 4.61 | 4.77 | 4.59 | 4.70 | 4.70 | 41,700 |
| Oct 3, 2023 | 4.80 | 4.85 | 4.60 | 4.64 | 4.64 | 44,100 |
| Oct 2, 2023 | 4.44 | 4.84 | 4.39 | 4.76 | 4.76 | 123,800 |
| Sep 29, 2023 | 4.54 | 4.57 | 4.42 | 4.52 | 4.52 | 104,300 |
| Sep 28, 2023 | 4.24 | 4.66 | 4.22 | 4.52 | 4.52 | 177,400 |
| Sep 27, 2023 | 4.33 | 4.44 | 4.19 | 4.23 | 4.23 | 110,400 |
| Sep 26, 2023 | 3.83 | 4.35 | 3.65 | 4.31 | 4.31 | 400,900 |
| Sep 25, 2023 | 3.70 | 3.87 | 3.67 | 3.81 | 3.81 | 111,800 |
| Sep 22, 2023 | 3.85 | 3.85 | 3.73 | 3.75 | 3.75 | 28,400 |
| Sep 21, 2023 | 3.88 | 3.92 | 3.76 | 3.85 | 3.85 | 71,100 |
| Sep 20, 2023 | 4.06 | 4.09 | 3.90 | 3.90 | 3.90 | 46,800 |
| Sep 19, 2023 | 4.14 | 4.18 | 3.99 | 4.04 | 4.04 | 55,600 |
| Sep 18, 2023 | 4.20 | 4.27 | 4.10 | 4.13 | 4.13 | 99,700 |
| Sep 15, 2023 | 4.05 | 4.35 | 4.00 | 4.20 | 4.20 | 307,200 |
| Sep 14, 2023 | 4.04 | 4.07 | 3.99 | 4.06 | 4.06 | 37,400 |
| Sep 13, 2023 | 3.95 | 4.05 | 3.83 | 4.01 | 4.01 | 57,500 |
| Sep 12, 2023 | 3.88 | 3.97 | 3.88 | 3.93 | 3.93 | 53,600 |
| Sep 11, 2023 | 3.99 | 4.03 | 3.89 | 3.94 | 3.94 | 39,800 |
| Sep 8, 2023 | 3.81 | 3.97 | 3.66 | 3.96 | 3.96 | 96,200 |
| Sep 7, 2023 | 4.01 | 4.11 | 3.73 | 3.81 | 3.81 | 236,000 |
| Sep 6, 2023 | 4.09 | 4.11 | 3.99 | 4.01 | 4.01 | 57,100 |
| Sep 5, 2023 | 4.31 | 4.34 | 4.01 | 4.08 | 4.08 | 116,400 |
| Sep 1, 2023 | 4.27 | 4.49 | 4.20 | 4.34 | 4.34 | 33,300 |
| Aug 31, 2023 | 4.32 | 4.43 | 4.22 | 4.22 | 4.22 | 60,600 |
| Aug 30, 2023 | 4.14 | 4.37 | 4.01 | 4.30 | 4.30 | 132,100 |
| Aug 29, 2023 | 4.03 | 4.18 | 3.98 | 4.16 | 4.16 | 82,800 |
| Aug 28, 2023 | 3.95 | 4.03 | 3.87 | 4.02 | 4.02 | 101,200 |
| Aug 25, 2023 | 4.14 | 4.25 | 3.96 | 3.97 | 3.97 | 101,200 |
| Aug 24, 2023 | 4.16 | 4.29 | 4.08 | 4.11 | 4.11 | 152,300 |
| Aug 23, 2023 | 4.01 | 4.25 | 4.01 | 4.16 | 4.16 | 152,300 |
| Aug 22, 2023 | 4.10 | 4.18 | 4.02 | 4.04 | 4.04 | 45,900 |
| Aug 21, 2023 | 4.04 | 4.20 | 4.04 | 4.08 | 4.08 | 41,100 |
| Aug 18, 2023 | 4.17 | 4.28 | 4.04 | 4.10 | 4.10 | 53,800 |
| Aug 17, 2023 | 4.28 | 4.30 | 4.18 | 4.20 | 4.20 | 34,300 |
| Aug 16, 2023 | 4.31 | 4.33 | 4.27 | 4.27 | 4.27 | 32,300 |
| Aug 15, 2023 | 4.33 | 4.40 | 4.30 | 4.34 | 4.34 | 65,600 |
| Aug 14, 2023 | 4.26 | 4.37 | 4.20 | 4.36 | 4.36 | 30,800 |
| Aug 11, 2023 | 4.19 | 4.32 | 4.16 | 4.28 | 4.28 | 50,400 |
| Aug 10, 2023 | 4.22 | 4.25 | 4.14 | 4.20 | 4.20 | 48,100 |
| Aug 9, 2023 | 4.23 | 4.29 | 4.14 | 4.20 | 4.20 | 51,900 |
| Aug 8, 2023 | 4.20 | 4.40 | 4.20 | 4.23 | 4.23 | 88,500 |
| Aug 7, 2023 | 4.30 | 4.43 | 4.09 | 4.32 | 4.32 | 164,700 |
| Aug 4, 2023 | 4.52 | 4.60 | 4.28 | 4.32 | 4.32 | 136,000 |
| Aug 3, 2023 | 4.59 | 4.64 | 4.47 | 4.52 | 4.52 | 71,700 |
| Aug 2, 2023 | 4.70 | 4.74 | 4.44 | 4.59 | 4.59 | 98,800 |
| Aug 1, 2023 | 4.92 | 5.00 | 4.72 | 4.84 | 4.84 | 201,200 |
| Jul 31, 2023 | 4.73 | 5.00 | 4.73 | 4.95 | 4.95 | 93,900 |
| Jul 28, 2023 | 4.63 | 4.83 | 4.63 | 4.71 | 4.71 | 192,100 |
| Jul 27, 2023 | 4.60 | 4.65 | 4.56 | 4.58 | 4.58 | 54,700 |
| Jul 26, 2023 | 4.63 | 4.65 | 4.53 | 4.60 | 4.60 | 55,400 |
| Jul 25, 2023 | 4.63 | 4.78 | 4.59 | 4.62 | 4.62 | 61,000 |
| Jul 24, 2023 | 4.49 | 4.65 | 4.49 | 4.62 | 4.62 | 73,600 |
| Jul 21, 2023 | 4.60 | 4.60 | 4.50 | 4.58 | 4.58 | 52,100 |
| Jul 20, 2023 | 4.60 | 4.68 | 4.54 | 4.58 | 4.58 | 56,000 |
| Jul 19, 2023 | 4.38 | 4.59 | 4.38 | 4.56 | 4.56 | 131,700 |
| Jul 18, 2023 | 4.29 | 4.46 | 4.29 | 4.41 | 4.41 | 82,300 |
| Jul 17, 2023 | 4.32 | 4.35 | 4.26 | 4.31 | 4.31 | 64,200 |
| Jul 14, 2023 | 4.18 | 4.27 | 4.16 | 4.24 | 4.24 | 64,900 |
| Jul 13, 2023 | 4.37 | 4.43 | 4.17 | 4.20 | 4.20 | 263,500 |
| Jul 12, 2023 | 4.26 | 4.36 | 4.23 | 4.29 | 4.29 | 443,200 |
| Jul 11, 2023 | 4.09 | 4.21 | 4.06 | 4.19 | 4.19 | 144,600 |
| Jul 10, 2023 | 4.05 | 4.15 | 3.99 | 4.09 | 4.09 | 30,800 |
| Jul 7, 2023 | 4.03 | 4.18 | 4.03 | 4.11 | 4.11 | 154,100 |
| Jul 6, 2023 | 3.96 | 4.02 | 3.86 | 4.01 | 4.01 | 52,100 |
| Jul 5, 2023 | 4.08 | 4.12 | 3.97 | 4.02 | 4.02 | 58,400 |
| Jul 3, 2023 | 4.07 | 4.16 | 4.03 | 4.06 | 4.06 | 28,800 |
| Jun 30, 2023 | 4.11 | 4.15 | 4.01 | 4.10 | 4.10 | 75,900 |
| Jun 29, 2023 | 4.14 | 4.15 | 3.99 | 4.09 | 4.09 | 37,900 |
| Jun 28, 2023 | 4.06 | 4.15 | 4.05 | 4.13 | 4.13 | 79,800 |
| Jun 27, 2023 | 4.05 | 4.17 | 3.98 | 4.08 | 4.08 | 59,000 |
| Jun 26, 2023 | 3.91 | 4.14 | 3.88 | 4.03 | 4.03 | 142,100 |
| Jun 23, 2023 | 4.30 | 4.34 | 3.91 | 3.95 | 3.95 | 1,778,600 |
| Jun 22, 2023 | 4.55 | 4.55 | 4.34 | 4.36 | 4.36 | 143,300 |
| Jun 21, 2023 | 4.35 | 4.55 | 4.30 | 4.47 | 4.47 | 162,200 |
| Jun 20, 2023 | 4.19 | 4.35 | 4.13 | 4.34 | 4.34 | 128,000 |
| Jun 16, 2023 | 4.18 | 4.20 | 4.08 | 4.16 | 4.16 | 136,100 |
| Jun 15, 2023 | 4.08 | 4.17 | 4.08 | 4.16 | 4.16 | 81,600 |
| Jun 14, 2023 | 3.91 | 4.17 | 3.91 | 4.13 | 4.13 | 127,800 |
| Jun 13, 2023 | 4.02 | 4.07 | 3.80 | 4.00 | 4.00 | 49,200 |
| Jun 12, 2023 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 51,500 |
| Jun 9, 2023 | 3.94 | 4.01 | 3.89 | 3.89 | 3.89 | 46,000 |
| Jun 8, 2023 | 3.91 | 4.06 | 3.88 | 3.94 | 3.94 | 83,800 |
| Jun 7, 2023 | 3.89 | 4.04 | 3.87 | 3.88 | 3.88 | 131,200 |
| Jun 6, 2023 | 3.81 | 3.88 | 3.79 | 3.85 | 3.85 | 29,000 |
| Jun 5, 2023 | 3.80 | 3.86 | 3.76 | 3.82 | 3.82 | 43,500 |
| Jun 2, 2023 | 3.68 | 3.85 | 3.65 | 3.80 | 3.80 | 49,400 |
| Jun 1, 2023 | 3.52 | 3.76 | 3.49 | 3.64 | 3.64 | 45,200 |
| May 31, 2023 | 3.51 | 3.56 | 3.47 | 3.53 | 3.53 | 36,200 |
| May 30, 2023 | 3.44 | 3.51 | 3.42 | 3.50 | 3.50 | 41,400 |
| May 26, 2023 | 3.34 | 3.41 | 3.32 | 3.40 | 3.40 | 59,300 |
| May 25, 2023 | 3.31 | 3.37 | 3.30 | 3.35 | 3.35 | 59,900 |
| May 24, 2023 | 3.32 | 3.41 | 3.27 | 3.35 | 3.35 | 30,500 |
| May 23, 2023 | 3.38 | 3.44 | 3.31 | 3.35 | 3.35 | 59,100 |
| May 22, 2023 | 3.37 | 3.44 | 3.30 | 3.36 | 3.36 | 50,800 |
| May 19, 2023 | 3.53 | 3.53 | 3.32 | 3.37 | 3.37 | 35,300 |
| May 18, 2023 | 3.55 | 3.55 | 3.40 | 3.50 | 3.50 | 36,800 |
Related Tickers
EBQLF EBIQUITY PLC
0.3787
-0.05%
DCS0.DU JCDecaux SE
10.00
+0.50%
JXC1.DU Ziff Davis Inc
52.00
0.00%
CI1A.F Cairo Communication S.p.A.
2.3750
-2.06%
I9C.F iClick Interactive Asia Group Limited
2.3000
0.00%
GOOLF P2Earn Inc.
0.0060
0.00%
ALNMG.PA NetMedia Group société anonyme
0.0296
0.00%
ALHOP.PA Hopscotch Global PR Group
20.30
-0.49%
TSQ Townsquare Media, Inc.
11.55
+0.17%
ADVWW Advantage Solutions Inc.
0.0610
0.00%