NasdaqCM - Delayed Quote • USD
iSun, Inc. (ISUN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:52 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 | 0.1800 | 0.1800 | 0.1440 | 0.1460 | 0.1460 | 4,755,300 |
May 16, 2024 | 0.1470 | 0.1730 | 0.1330 | 0.1680 | 0.1680 | 5,649,900 |
May 15, 2024 | 0.1650 | 0.1650 | 0.1350 | 0.1430 | 0.1430 | 2,019,300 |
May 14, 2024 | 0.1420 | 0.1770 | 0.1400 | 0.1450 | 0.1450 | 3,646,500 |
May 13, 2024 | 0.1490 | 0.1500 | 0.1280 | 0.1370 | 0.1370 | 3,192,500 |
May 10, 2024 | 0.1560 | 0.1560 | 0.1450 | 0.1500 | 0.1500 | 4,360,000 |
May 9, 2024 | 0.1670 | 0.1840 | 0.1550 | 0.1790 | 0.1790 | 7,788,300 |
May 8, 2024 | 0.1880 | 0.2300 | 0.1660 | 0.2000 | 0.2000 | 135,233,000 |
May 7, 2024 | 0.1290 | 0.1400 | 0.1270 | 0.1320 | 0.1320 | 435,100 |
May 6, 2024 | 0.1300 | 0.1420 | 0.1300 | 0.1330 | 0.1330 | 543,200 |
May 3, 2024 | 0.1400 | 0.1450 | 0.1320 | 0.1330 | 0.1330 | 841,400 |
May 2, 2024 | 0.1460 | 0.1500 | 0.1320 | 0.1370 | 0.1370 | 639,400 |
May 1, 2024 | 0.1250 | 0.1560 | 0.1230 | 0.1440 | 0.1440 | 1,774,200 |
Apr 30, 2024 | 0.1400 | 0.1450 | 0.1230 | 0.1300 | 0.1300 | 1,066,500 |
Apr 29, 2024 | 0.1450 | 0.1610 | 0.1360 | 0.1420 | 0.1420 | 2,262,900 |
Apr 26, 2024 | 1:20 Stock Splits | |||||
Apr 26, 2024 | 0.1870 | 0.1900 | 0.1410 | 0.1680 | 0.1680 | 9,887,500 |
Apr 25, 2024 | 2.0000 | 3.7800 | 1.7800 | 3.4400 | 3.4400 | 996,595 |
Apr 24, 2024 | 3.0000 | 3.0000 | 1.2800 | 1.8800 | 1.8800 | 481,335 |
Apr 23, 2024 | 3.0800 | 3.1200 | 2.9000 | 2.9800 | 2.9800 | 15,640 |
Apr 22, 2024 | 3.3000 | 3.3000 | 2.9000 | 2.9600 | 2.9600 | 37,450 |
Apr 19, 2024 | 3.1400 | 3.3000 | 3.1000 | 3.1600 | 3.1600 | 12,635 |
Apr 18, 2024 | 3.4000 | 3.4000 | 3.1800 | 3.2400 | 3.2400 | 15,050 |
Apr 17, 2024 | 3.9000 | 3.9000 | 3.0400 | 3.4600 | 3.4600 | 108,365 |
Apr 16, 2024 | 4.1800 | 4.6000 | 4.0000 | 4.2000 | 4.2000 | 25,555 |
Apr 15, 2024 | 4.3000 | 4.6000 | 4.0000 | 4.1000 | 4.1000 | 17,795 |
Apr 12, 2024 | 4.7800 | 4.7800 | 4.3000 | 4.4000 | 4.4000 | 11,265 |
Apr 11, 2024 | 4.6600 | 4.9000 | 4.6200 | 4.7200 | 4.7200 | 5,445 |
Apr 10, 2024 | 4.6800 | 4.9000 | 4.5000 | 4.6200 | 4.6200 | 4,525 |
Apr 9, 2024 | 4.9000 | 4.9000 | 4.5800 | 4.8200 | 4.8200 | 12,145 |
Apr 8, 2024 | 4.6200 | 4.8000 | 4.0200 | 4.7600 | 4.7600 | 26,710 |
Apr 5, 2024 | 4.7200 | 4.7200 | 4.4000 | 4.5600 | 4.5600 | 6,845 |
Apr 4, 2024 | 4.8000 | 4.8000 | 4.2600 | 4.5800 | 4.5800 | 11,440 |
Apr 3, 2024 | 5.0800 | 5.1000 | 4.4200 | 4.7000 | 4.7000 | 22,960 |
Apr 2, 2024 | 4.8600 | 4.9000 | 4.3000 | 4.6000 | 4.6000 | 16,345 |
Apr 1, 2024 | 5.2000 | 5.3000 | 4.2200 | 4.7800 | 4.7800 | 39,890 |
Mar 28, 2024 | 4.9800 | 5.5400 | 4.8400 | 5.0000 | 5.0000 | 77,535 |
Mar 27, 2024 | 4.1600 | 4.9800 | 4.1600 | 4.7600 | 4.7600 | 36,595 |
Mar 26, 2024 | 4.1600 | 4.4000 | 4.0000 | 4.2600 | 4.2600 | 14,725 |
Mar 25, 2024 | 4.1000 | 4.1600 | 3.8000 | 4.1200 | 4.1200 | 8,130 |
Mar 22, 2024 | 3.8000 | 4.0800 | 3.7000 | 4.0400 | 4.0400 | 11,890 |
Mar 21, 2024 | 3.7400 | 3.9800 | 3.6000 | 3.8200 | 3.8200 | 13,960 |
Mar 20, 2024 | 3.6000 | 3.8000 | 3.5400 | 3.7800 | 3.7800 | 14,855 |
Mar 19, 2024 | 3.6800 | 3.7800 | 3.5600 | 3.6000 | 3.6000 | 11,855 |
Mar 18, 2024 | 3.6000 | 3.8000 | 3.5400 | 3.6800 | 3.6800 | 12,270 |
Mar 15, 2024 | 3.6400 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 17,680 |
Mar 14, 2024 | 3.7800 | 3.8800 | 3.5000 | 3.6600 | 3.6600 | 20,710 |
Mar 13, 2024 | 3.7600 | 3.7800 | 3.6000 | 3.6200 | 3.6200 | 7,875 |
Mar 12, 2024 | 3.7800 | 3.8400 | 3.4800 | 3.7800 | 3.7800 | 32,610 |
Mar 11, 2024 | 3.7800 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 13,570 |
Mar 8, 2024 | 4.0000 | 4.0800 | 3.8600 | 4.0400 | 4.0400 | 7,040 |
Mar 7, 2024 | 3.8600 | 4.1800 | 3.7000 | 3.9000 | 3.9000 | 12,265 |
Mar 6, 2024 | 3.9000 | 4.0800 | 3.7200 | 3.9600 | 3.9600 | 6,610 |
Mar 5, 2024 | 4.1000 | 4.1000 | 3.9400 | 4.0000 | 4.0000 | 4,775 |
Mar 4, 2024 | 3.8800 | 4.1000 | 3.7800 | 4.1000 | 4.1000 | 32,575 |
Mar 1, 2024 | 3.6600 | 3.8800 | 3.5400 | 3.8600 | 3.8600 | 18,245 |
Feb 29, 2024 | 3.7600 | 3.7600 | 3.6000 | 3.6200 | 3.6200 | 4,515 |
Feb 28, 2024 | 3.6800 | 3.8600 | 3.5400 | 3.6000 | 3.6000 | 36,130 |
Feb 27, 2024 | 3.5800 | 4.0000 | 3.5000 | 3.8000 | 3.8000 | 23,920 |
Feb 26, 2024 | 3.7000 | 3.7000 | 3.3400 | 3.4800 | 3.4800 | 19,165 |
Feb 23, 2024 | 3.7200 | 3.8000 | 3.4600 | 3.7000 | 3.7000 | 26,405 |
Feb 22, 2024 | 4.0800 | 4.1200 | 3.6400 | 3.7800 | 3.7800 | 13,605 |
Feb 21, 2024 | 4.1800 | 4.1800 | 3.8000 | 3.8800 | 3.8800 | 18,770 |
Feb 20, 2024 | 4.0000 | 4.2000 | 3.9200 | 4.1200 | 4.1200 | 12,590 |
Feb 16, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 10,590 |
Feb 15, 2024 | 4.2000 | 4.3600 | 4.0000 | 4.1600 | 4.1600 | 14,945 |
Feb 14, 2024 | 5.1600 | 5.1600 | 3.9000 | 4.1400 | 4.1400 | 25,445 |
Feb 13, 2024 | 4.0600 | 4.1600 | 3.7600 | 3.9600 | 3.9600 | 17,760 |
Feb 12, 2024 | 4.3200 | 4.4800 | 3.7600 | 4.1800 | 4.1800 | 23,825 |
Feb 9, 2024 | 4.3000 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 31,900 |
Feb 8, 2024 | 4.0000 | 4.3000 | 3.9000 | 4.1400 | 4.1400 | 35,245 |
Feb 7, 2024 | 3.9000 | 4.1600 | 3.9000 | 3.9200 | 3.9200 | 18,065 |
Feb 6, 2024 | 4.0600 | 4.2000 | 3.5800 | 3.9800 | 3.9800 | 53,750 |
Feb 5, 2024 | 4.2000 | 4.4000 | 4.0400 | 4.2000 | 4.2000 | 14,470 |
Feb 2, 2024 | 4.2600 | 4.4800 | 4.2600 | 4.4800 | 4.4800 | 3,975 |
Feb 1, 2024 | 4.3400 | 4.7400 | 4.3200 | 4.6000 | 4.6000 | 8,865 |
Jan 31, 2024 | 4.4600 | 4.6000 | 4.3200 | 4.5000 | 4.5000 | 12,720 |
Jan 30, 2024 | 5.0000 | 5.0000 | 4.4000 | 4.6000 | 4.6000 | 15,425 |
Jan 29, 2024 | 4.8000 | 4.8000 | 4.4200 | 4.6600 | 4.6600 | 10,840 |
Jan 26, 2024 | 4.3200 | 4.6000 | 4.2000 | 4.5400 | 4.5400 | 11,120 |
Jan 25, 2024 | 4.4000 | 4.7600 | 4.0000 | 4.3000 | 4.3000 | 17,450 |
Jan 24, 2024 | 4.6200 | 4.6200 | 4.0000 | 4.4000 | 4.4000 | 37,430 |
Jan 23, 2024 | 3.9000 | 4.3400 | 3.8000 | 4.3000 | 4.3000 | 35,610 |
Jan 22, 2024 | 3.9200 | 4.1000 | 3.8000 | 3.8600 | 3.8600 | 21,820 |
Jan 19, 2024 | 3.6000 | 3.9000 | 3.5000 | 3.9000 | 3.9000 | 25,855 |
Jan 18, 2024 | 4.8600 | 5.0400 | 3.0000 | 3.5800 | 3.5800 | 190,390 |
Jan 17, 2024 | 5.1200 | 5.1200 | 4.4400 | 4.8200 | 4.8200 | 36,275 |
Jan 16, 2024 | 5.2000 | 5.2000 | 4.6000 | 5.0800 | 5.0800 | 29,325 |
Jan 12, 2024 | 5.3400 | 5.6000 | 4.9000 | 5.2400 | 5.2400 | 36,760 |
Jan 11, 2024 | 5.7400 | 5.8000 | 4.3200 | 5.6000 | 5.6000 | 23,075 |
Jan 10, 2024 | 5.1000 | 5.9600 | 4.8000 | 5.7000 | 5.7000 | 34,200 |
Jan 9, 2024 | 5.0000 | 5.2600 | 4.5000 | 5.0800 | 5.0800 | 26,530 |
Jan 8, 2024 | 4.8200 | 5.2000 | 4.5600 | 5.1400 | 5.1400 | 28,430 |
Jan 5, 2024 | 5.0600 | 5.3400 | 4.4200 | 4.6000 | 4.6000 | 34,620 |
Jan 4, 2024 | 5.2400 | 5.4000 | 4.8000 | 5.0000 | 5.0000 | 22,285 |
Jan 3, 2024 | 5.3400 | 5.5400 | 4.8000 | 5.0600 | 5.0600 | 40,815 |
Jan 2, 2024 | 6.0200 | 6.2200 | 4.9400 | 5.2000 | 5.2000 | 87,615 |
Dec 29, 2023 | 6.8000 | 7.1600 | 6.0000 | 6.2600 | 6.2600 | 56,385 |
Dec 28, 2023 | 7.2000 | 7.2000 | 6.4400 | 6.8200 | 6.8200 | 42,585 |
Dec 27, 2023 | 6.6000 | 6.7800 | 6.4000 | 6.5800 | 6.5800 | 34,295 |
Dec 26, 2023 | 6.9600 | 7.6000 | 6.0000 | 6.3400 | 6.3400 | 73,995 |
Dec 22, 2023 | 6.9000 | 7.2400 | 6.4000 | 6.9600 | 6.9600 | 95,965 |
Dec 21, 2023 | 5.8000 | 6.7000 | 5.5000 | 6.4000 | 6.4000 | 128,845 |
Dec 20, 2023 | 5.2000 | 5.8800 | 5.2000 | 5.3400 | 5.3400 | 123,985 |
Dec 19, 2023 | 5.0000 | 5.2000 | 4.8000 | 5.0400 | 5.0400 | 40,960 |
Dec 18, 2023 | 4.7000 | 5.3800 | 4.6200 | 5.0000 | 5.0000 | 49,835 |
Dec 15, 2023 | 5.2200 | 5.7800 | 4.3200 | 4.7200 | 4.7200 | 154,985 |
Dec 14, 2023 | 3.8600 | 5.2200 | 3.5000 | 4.8400 | 4.8400 | 333,310 |
Dec 13, 2023 | 4.0000 | 4.0000 | 3.2200 | 3.5800 | 3.5800 | 99,690 |
Dec 12, 2023 | 3.7000 | 3.7000 | 3.2600 | 3.6000 | 3.6000 | 19,935 |
Dec 11, 2023 | 3.1400 | 3.8400 | 3.1000 | 3.6600 | 3.6600 | 73,540 |
Dec 8, 2023 | 4.0600 | 4.2000 | 3.8000 | 3.8400 | 3.8400 | 85,285 |
Dec 7, 2023 | 4.5600 | 4.5800 | 4.0000 | 4.1200 | 4.1200 | 35,635 |
Dec 6, 2023 | 4.2000 | 4.7000 | 4.0000 | 4.3000 | 4.3000 | 60,830 |
Dec 5, 2023 | 3.7400 | 4.3600 | 3.6600 | 4.1600 | 4.1600 | 82,580 |
Dec 4, 2023 | 3.8000 | 3.9200 | 3.6000 | 3.6600 | 3.6600 | 51,045 |
Dec 1, 2023 | 3.8000 | 3.8000 | 3.4000 | 3.7000 | 3.7000 | 89,790 |
Nov 30, 2023 | 4.2400 | 4.6000 | 3.6000 | 3.9400 | 3.9400 | 138,785 |
Nov 29, 2023 | 3.8000 | 4.9000 | 3.7200 | 4.4000 | 4.4000 | 394,595 |
Nov 28, 2023 | 3.5000 | 4.4000 | 3.2200 | 4.1000 | 4.1000 | 335,645 |
Nov 27, 2023 | 3.0200 | 3.6600 | 2.8400 | 3.5000 | 3.5000 | 314,350 |
Nov 24, 2023 | 2.6400 | 3.2000 | 2.6000 | 3.0800 | 3.0800 | 477,785 |
Nov 22, 2023 | 2.8200 | 2.8200 | 2.5600 | 2.6200 | 2.6200 | 53,175 |
Nov 21, 2023 | 2.8200 | 2.8400 | 2.5000 | 2.8200 | 2.8200 | 174,025 |
Nov 20, 2023 | 2.9600 | 2.9600 | 2.7800 | 2.7800 | 2.7800 | 51,120 |
Nov 17, 2023 | 3.1400 | 3.1400 | 2.7600 | 2.8200 | 2.8200 | 58,315 |
Nov 16, 2023 | 3.3000 | 3.3000 | 3.0000 | 3.0600 | 3.0600 | 41,695 |
Nov 15, 2023 | 3.4000 | 3.5400 | 3.1000 | 3.1000 | 3.1000 | 111,520 |
Nov 14, 2023 | 3.6600 | 3.6800 | 3.2400 | 3.2800 | 3.2800 | 95,750 |
Nov 13, 2023 | 3.2600 | 3.7000 | 3.1000 | 3.6200 | 3.6200 | 118,750 |
Nov 10, 2023 | 3.0000 | 3.1600 | 2.9800 | 3.0800 | 3.0800 | 46,765 |
Nov 9, 2023 | 3.2200 | 3.3800 | 3.0000 | 3.1000 | 3.1000 | 49,710 |
Nov 8, 2023 | 3.3000 | 3.4000 | 2.9200 | 3.1400 | 3.1400 | 59,720 |
Nov 7, 2023 | 3.5200 | 3.5200 | 3.2400 | 3.3000 | 3.3000 | 16,260 |
Nov 6, 2023 | 3.4600 | 3.5400 | 3.3400 | 3.4200 | 3.4200 | 29,985 |
Nov 3, 2023 | 3.4600 | 3.6400 | 3.4600 | 3.4800 | 3.4800 | 21,875 |
Nov 2, 2023 | 3.5200 | 3.5600 | 3.4000 | 3.4600 | 3.4600 | 17,220 |
Nov 1, 2023 | 3.4400 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 7,970 |
Oct 31, 2023 | 3.5600 | 3.5600 | 3.4000 | 3.4600 | 3.4600 | 14,185 |
Oct 30, 2023 | 3.5600 | 3.5600 | 3.3200 | 3.4400 | 3.4400 | 16,705 |
Oct 27, 2023 | 3.5400 | 3.5600 | 3.4000 | 3.4600 | 3.4600 | 9,630 |
Oct 26, 2023 | 3.3800 | 3.8200 | 3.2800 | 3.6600 | 3.6600 | 34,425 |
Oct 25, 2023 | 3.7200 | 3.7200 | 3.2200 | 3.2800 | 3.2800 | 39,635 |
Oct 24, 2023 | 3.9600 | 3.9600 | 3.5600 | 3.6000 | 3.6000 | 34,560 |
Oct 23, 2023 | 3.9400 | 3.9400 | 3.6600 | 3.8200 | 3.8200 | 34,990 |
Oct 20, 2023 | 4.6000 | 4.6000 | 3.9000 | 3.9600 | 3.9600 | 47,295 |
Oct 19, 2023 | 5.1000 | 5.3000 | 4.5000 | 4.5200 | 4.5200 | 23,085 |
Oct 18, 2023 | 4.9800 | 5.2000 | 4.5200 | 5.1800 | 5.1800 | 23,535 |
Oct 17, 2023 | 4.5600 | 5.1400 | 4.4600 | 4.9200 | 4.9200 | 10,630 |
Oct 16, 2023 | 5.0000 | 5.0600 | 4.4600 | 4.7000 | 4.7000 | 29,425 |
Oct 13, 2023 | 5.0200 | 5.4000 | 3.6000 | 4.7000 | 4.7000 | 103,805 |
Oct 12, 2023 | 5.2000 | 5.7000 | 5.0000 | 5.3800 | 5.3800 | 19,940 |
Oct 11, 2023 | 4.7200 | 5.2000 | 4.7000 | 4.8800 | 4.8800 | 10,480 |
Oct 10, 2023 | 4.3600 | 4.8000 | 4.3400 | 4.6000 | 4.6000 | 8,355 |
Oct 9, 2023 | 4.4400 | 4.9000 | 4.3000 | 4.5000 | 4.5000 | 6,335 |
Oct 6, 2023 | 4.4200 | 4.6000 | 4.2000 | 4.4400 | 4.4400 | 14,880 |
Oct 5, 2023 | 4.5600 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 3,535 |
Oct 4, 2023 | 4.3400 | 4.6000 | 4.0600 | 4.5800 | 4.5800 | 105,175 |
Oct 3, 2023 | 4.6000 | 4.9800 | 4.3000 | 4.3800 | 4.3800 | 42,020 |
Oct 2, 2023 | 4.6000 | 5.0000 | 4.3000 | 4.4600 | 4.4600 | 10,420 |
Sep 29, 2023 | 4.4000 | 4.5600 | 4.4000 | 4.5000 | 4.5000 | 8,290 |
Sep 28, 2023 | 4.4800 | 4.5800 | 4.3000 | 4.3200 | 4.3200 | 8,795 |
Sep 27, 2023 | 4.3200 | 4.6000 | 4.3200 | 4.3600 | 4.3600 | 4,160 |
Sep 26, 2023 | 4.1600 | 4.5800 | 4.0600 | 4.2600 | 4.2600 | 7,425 |
Sep 25, 2023 | 4.6000 | 4.6000 | 4.2000 | 4.2200 | 4.2200 | 37,440 |
Sep 22, 2023 | 4.6400 | 5.1000 | 4.5000 | 4.5200 | 4.5200 | 24,590 |
Sep 21, 2023 | 4.6000 | 4.7000 | 4.5000 | 4.6400 | 4.6400 | 15,645 |
Sep 20, 2023 | 4.9600 | 5.0000 | 4.6000 | 4.6000 | 4.6000 | 29,920 |
Sep 19, 2023 | 5.0000 | 5.1800 | 4.8400 | 4.9000 | 4.9000 | 18,070 |
Sep 18, 2023 | 5.4200 | 5.8600 | 4.6600 | 4.8200 | 4.8200 | 59,415 |
Sep 15, 2023 | 6.0000 | 6.2800 | 5.1200 | 6.0600 | 6.0600 | 81,990 |
Sep 14, 2023 | 5.6400 | 5.8200 | 5.4000 | 5.5000 | 5.5000 | 14,365 |
Sep 13, 2023 | 5.0200 | 6.3000 | 5.0000 | 5.6200 | 5.6200 | 54,985 |
Sep 12, 2023 | 4.9800 | 5.5400 | 4.9000 | 5.1000 | 5.1000 | 29,250 |
Sep 11, 2023 | 5.5800 | 5.5800 | 4.8000 | 4.9600 | 4.9600 | 59,670 |
Sep 8, 2023 | 5.8600 | 6.0400 | 5.5000 | 5.5200 | 5.5200 | 28,065 |
Sep 7, 2023 | 6.2200 | 6.2200 | 5.6200 | 5.8000 | 5.8000 | 35,950 |
Sep 6, 2023 | 6.7600 | 6.9600 | 6.0000 | 6.4200 | 6.4200 | 32,540 |
Sep 5, 2023 | 6.9800 | 7.0000 | 6.6200 | 6.8000 | 6.8000 | 11,340 |
Sep 1, 2023 | 6.8200 | 7.7000 | 6.6000 | 7.0000 | 7.0000 | 29,420 |
Aug 31, 2023 | 6.9000 | 6.9800 | 6.6000 | 6.8800 | 6.8800 | 16,400 |
Aug 30, 2023 | 7.0000 | 7.0000 | 6.5000 | 6.9800 | 6.9800 | 7,175 |
Aug 29, 2023 | 6.6000 | 7.0000 | 6.4000 | 6.9800 | 6.9800 | 21,570 |
Aug 28, 2023 | 6.6400 | 6.8200 | 6.4000 | 6.5600 | 6.5600 | 17,025 |
Aug 25, 2023 | 7.0000 | 7.0000 | 6.7400 | 6.8000 | 6.8000 | 5,680 |
Aug 24, 2023 | 6.7800 | 7.0000 | 6.6000 | 6.7800 | 6.7800 | 9,980 |
Aug 23, 2023 | 6.6000 | 7.0000 | 6.5200 | 6.7800 | 6.7800 | 11,635 |
Aug 22, 2023 | 6.9000 | 7.0000 | 6.2000 | 6.8000 | 6.8000 | 15,095 |
Aug 21, 2023 | 6.5800 | 7.0000 | 6.5800 | 6.9800 | 6.9800 | 15,355 |
Aug 18, 2023 | 6.5400 | 6.6000 | 6.0000 | 6.5800 | 6.5800 | 21,865 |
Aug 17, 2023 | 6.7600 | 6.7800 | 6.0800 | 6.5600 | 6.5600 | 18,725 |
Aug 16, 2023 | 5.9200 | 6.7400 | 5.9200 | 6.6000 | 6.6000 | 33,850 |
Aug 15, 2023 | 6.4200 | 6.7000 | 5.5800 | 6.0600 | 6.0600 | 83,305 |
Aug 14, 2023 | 7.6000 | 7.6000 | 6.0000 | 6.5800 | 6.5800 | 86,670 |
Aug 11, 2023 | 7.5000 | 7.8000 | 7.2200 | 7.5000 | 7.5000 | 45,175 |
Aug 10, 2023 | 7.8600 | 7.9000 | 6.9000 | 7.3000 | 7.3000 | 99,835 |
Aug 9, 2023 | 8.1800 | 8.3800 | 7.6400 | 7.7600 | 7.7600 | 29,370 |
Aug 8, 2023 | 7.7000 | 8.0000 | 7.4800 | 7.8200 | 7.8200 | 32,605 |
Aug 7, 2023 | 7.8800 | 7.8800 | 7.6400 | 7.7200 | 7.7200 | 24,435 |
Aug 4, 2023 | 8.1400 | 8.7000 | 7.0600 | 7.8800 | 7.8800 | 63,615 |
Aug 3, 2023 | 8.2200 | 8.5000 | 8.0200 | 8.1400 | 8.1400 | 37,290 |
Aug 2, 2023 | 9.0000 | 9.2000 | 8.0200 | 8.3200 | 8.3200 | 62,135 |
Aug 1, 2023 | 9.5200 | 9.6000 | 9.0000 | 9.2000 | 9.2000 | 42,680 |
Jul 31, 2023 | 10.0000 | 10.5000 | 8.8000 | 9.1000 | 9.1000 | 124,085 |
Jul 28, 2023 | 9.0000 | 10.0000 | 8.6000 | 9.5800 | 9.5800 | 105,610 |
Jul 27, 2023 | 8.2200 | 9.4000 | 8.2200 | 8.8000 | 8.8000 | 75,450 |
Jul 26, 2023 | 8.4800 | 8.6000 | 8.0000 | 8.4800 | 8.4800 | 28,485 |
Jul 25, 2023 | 7.8000 | 8.8000 | 7.7200 | 8.4800 | 8.4800 | 61,520 |
Jul 24, 2023 | 7.4000 | 8.0000 | 6.6600 | 7.9600 | 7.9600 | 61,490 |
Jul 21, 2023 | 8.0200 | 8.0600 | 7.3600 | 7.4000 | 7.4000 | 94,645 |
Jul 20, 2023 | 8.5800 | 8.5800 | 7.6000 | 8.0000 | 8.0000 | 70,770 |
Jul 19, 2023 | 8.2200 | 8.4800 | 7.9000 | 8.4000 | 8.4000 | 145,565 |
Jul 18, 2023 | 8.9600 | 8.9600 | 7.8800 | 8.1000 | 8.1000 | 160,125 |
Jul 17, 2023 | 8.0000 | 8.0800 | 7.8200 | 7.8800 | 7.8800 | 41,335 |
Jul 14, 2023 | 8.1000 | 8.4000 | 7.8000 | 7.8800 | 7.8800 | 23,075 |
Jul 13, 2023 | 8.3600 | 8.3600 | 8.1400 | 8.2400 | 8.2400 | 32,235 |
Jul 12, 2023 | 8.0000 | 8.1000 | 7.7800 | 8.1000 | 8.1000 | 33,765 |
Jul 11, 2023 | 7.6400 | 7.8000 | 7.4200 | 7.6200 | 7.6200 | 51,265 |
Jul 10, 2023 | 7.4200 | 7.5600 | 7.4000 | 7.5200 | 7.5200 | 31,980 |
Jul 7, 2023 | 8.0600 | 8.0600 | 7.2200 | 7.5800 | 7.5800 | 61,745 |
Jul 6, 2023 | 8.5400 | 8.5400 | 7.8000 | 7.8600 | 7.8600 | 31,065 |
Jul 5, 2023 | 8.6000 | 8.7200 | 8.0200 | 8.2000 | 8.2000 | 19,100 |
Jul 3, 2023 | 8.3400 | 9.0000 | 8.0000 | 8.4000 | 8.4000 | 8,520 |
Jun 30, 2023 | 8.6000 | 8.6000 | 7.8400 | 8.0000 | 8.0000 | 23,020 |
Jun 29, 2023 | 8.8000 | 9.0000 | 7.6400 | 8.1600 | 8.1600 | 38,980 |
Jun 28, 2023 | 9.0000 | 9.1200 | 8.5600 | 8.6400 | 8.6400 | 33,485 |
Jun 27, 2023 | 9.1800 | 9.3600 | 8.5400 | 9.0000 | 9.0000 | 43,055 |
Jun 26, 2023 | 9.6200 | 9.8400 | 8.9000 | 9.1600 | 9.1600 | 40,190 |
Jun 23, 2023 | 11.1800 | 11.1800 | 9.2200 | 9.5400 | 9.5400 | 81,365 |
Jun 22, 2023 | 11.7600 | 11.7800 | 10.2000 | 10.7600 | 10.7600 | 52,300 |
Jun 21, 2023 | 11.9800 | 11.9800 | 11.3000 | 11.4000 | 11.4000 | 24,990 |
Jun 20, 2023 | 10.9200 | 12.8000 | 10.8000 | 11.2000 | 11.2000 | 56,435 |
Jun 16, 2023 | 11.0800 | 11.0800 | 10.6000 | 10.6000 | 10.6000 | 17,660 |
Jun 15, 2023 | 10.6800 | 11.0000 | 10.6800 | 10.8400 | 10.8400 | 18,105 |
Jun 14, 2023 | 10.6800 | 11.0000 | 10.6800 | 10.6800 | 10.6800 | 17,765 |
Jun 13, 2023 | 11.0000 | 11.4000 | 10.6000 | 10.7000 | 10.7000 | 12,025 |
Jun 12, 2023 | 11.2000 | 11.2000 | 10.6000 | 10.7000 | 10.7000 | 9,530 |
Jun 9, 2023 | 11.7000 | 11.7400 | 10.4000 | 10.8000 | 10.8000 | 22,825 |
Jun 8, 2023 | 11.3400 | 11.7000 | 10.6000 | 11.1200 | 11.1200 | 17,710 |
Jun 7, 2023 | 11.8000 | 11.8000 | 10.8000 | 10.8000 | 10.8000 | 13,500 |
Jun 6, 2023 | 12.1200 | 12.2000 | 11.4000 | 11.8800 | 11.8800 | 12,110 |
Jun 5, 2023 | 10.9800 | 12.1200 | 10.7000 | 11.9800 | 11.9800 | 29,610 |
Jun 2, 2023 | 10.4000 | 10.8000 | 10.4000 | 10.7600 | 10.7600 | 7,695 |
Jun 1, 2023 | 10.8800 | 10.8800 | 10.2200 | 10.3800 | 10.3800 | 23,225 |
May 31, 2023 | 10.8600 | 11.0000 | 10.5000 | 10.6000 | 10.6000 | 9,645 |
May 30, 2023 | 11.2800 | 11.5600 | 10.8000 | 11.0200 | 11.0200 | 24,530 |
May 26, 2023 | 12.6000 | 13.0000 | 11.2000 | 11.2800 | 11.2800 | 62,060 |
May 25, 2023 | 12.0000 | 12.5800 | 11.2000 | 12.1400 | 12.1400 | 19,400 |
May 24, 2023 | 11.2000 | 12.2600 | 10.5800 | 11.6000 | 11.6000 | 36,130 |
May 23, 2023 | 9.6000 | 12.4000 | 9.6000 | 11.0600 | 11.0600 | 48,375 |
May 22, 2023 | 10.4000 | 10.6000 | 9.4400 | 9.8400 | 9.8400 | 21,060 |
May 19, 2023 | 10.8000 | 10.9400 | 10.0000 | 10.1000 | 10.1000 | 18,565 |
May 18, 2023 | 11.3000 | 11.6000 | 10.4000 | 10.8000 | 10.8000 | 20,335 |
Related Tickers
CSLR Complete Solaria, Inc.
1.2600
+20.00%
ASTI Ascent Solar Technologies, Inc.
0.1242
-27.79%
PEGY Pineapple Energy Inc.
0.1054
-28.78%
SING SinglePoint Inc.
0.2090
-26.25%
SPI SPI Energy Co., Ltd.
0.6369
+15.59%
FTCI FTC Solar, Inc.
0.4989
+2.80%
VVPR VivoPower International PLC
3.2100
0.00%
MAXN Maxeon Solar Technologies, Ltd.
2.9500
-8.95%
SOL Emeren Group Ltd
1.9700
-1.50%
HYSR SunHydrogen, Inc.
0.0144
+2.86%