NasdaqGS - Delayed Quote • USD
Brightcove Inc. (BCOV)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:36 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.6600 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 126,600 |
Apr 23, 2024 | 1.6900 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 130,500 |
Apr 22, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 178,700 |
Apr 19, 2024 | 1.6900 | 1.7600 | 1.6700 | 1.7400 | 1.7400 | 158,500 |
Apr 18, 2024 | 1.7000 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 219,600 |
Apr 17, 2024 | 1.7400 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 222,000 |
Apr 16, 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 340,500 |
Apr 15, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 313,500 |
Apr 12, 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 179,100 |
Apr 11, 2024 | 1.7900 | 1.9200 | 1.7600 | 1.7800 | 1.7800 | 214,900 |
Apr 10, 2024 | 1.8100 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 140,200 |
Apr 9, 2024 | 1.8400 | 1.8700 | 1.8200 | 1.8400 | 1.8400 | 133,500 |
Apr 8, 2024 | 1.8600 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 86,900 |
Apr 5, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 176,000 |
Apr 4, 2024 | 1.9300 | 1.9900 | 1.8900 | 1.8900 | 1.8900 | 207,000 |
Apr 3, 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 112,600 |
Apr 2, 2024 | 1.8800 | 1.9000 | 1.8300 | 1.8700 | 1.8700 | 202,500 |
Apr 1, 2024 | 1.9500 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 124,100 |
Mar 28, 2024 | 1.9900 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | 145,800 |
Mar 27, 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 116,400 |
Mar 26, 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 237,000 |
Mar 25, 2024 | 1.9500 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 220,700 |
Mar 22, 2024 | 1.9100 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 101,400 |
Mar 21, 2024 | 1.9200 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 202,100 |
Mar 20, 2024 | 1.8800 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 512,500 |
Mar 19, 2024 | 1.8800 | 1.9000 | 1.8600 | 1.8900 | 1.8900 | 173,700 |
Mar 18, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 213,100 |
Mar 15, 2024 | 1.8800 | 1.9300 | 1.8600 | 1.8900 | 1.8900 | 510,300 |
Mar 14, 2024 | 1.9500 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 200,900 |
Mar 13, 2024 | 2.0300 | 2.0600 | 1.9100 | 1.9500 | 1.9500 | 266,400 |
Mar 12, 2024 | 1.8700 | 2.0200 | 1.8600 | 2.0000 | 2.0000 | 400,200 |
Mar 11, 2024 | 1.9200 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 559,800 |
Mar 8, 2024 | 2.0100 | 2.0600 | 1.9200 | 1.9500 | 1.9500 | 446,800 |
Mar 7, 2024 | 2.0700 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 110,000 |
Mar 6, 2024 | 2.0300 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 189,400 |
Mar 5, 2024 | 2.1300 | 2.1900 | 2.0000 | 2.0100 | 2.0100 | 185,700 |
Mar 4, 2024 | 2.2300 | 2.2700 | 2.0900 | 2.1300 | 2.1300 | 173,600 |
Mar 1, 2024 | 2.1900 | 2.2500 | 2.1500 | 2.2200 | 2.2200 | 289,800 |
Feb 29, 2024 | 2.2200 | 2.2600 | 2.1600 | 2.2200 | 2.2200 | 172,300 |
Feb 28, 2024 | 2.2200 | 2.2500 | 2.1200 | 2.2200 | 2.2200 | 474,800 |
Feb 27, 2024 | 1.9100 | 2.0800 | 1.9100 | 2.0200 | 2.0200 | 392,200 |
Feb 26, 2024 | 1.8100 | 1.9400 | 1.8100 | 1.9400 | 1.9400 | 393,600 |
Feb 23, 2024 | 1.9100 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 1,163,200 |
Feb 22, 2024 | 2.1900 | 2.2600 | 2.1700 | 2.2000 | 2.2000 | 189,000 |
Feb 21, 2024 | 2.2300 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 202,200 |
Feb 20, 2024 | 2.2200 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | 211,500 |
Feb 16, 2024 | 2.3900 | 2.4600 | 2.2000 | 2.2100 | 2.2100 | 170,700 |
Feb 15, 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 168,800 |
Feb 14, 2024 | 2.1400 | 2.3000 | 2.1200 | 2.2700 | 2.2700 | 195,600 |
Feb 13, 2024 | 2.3100 | 2.3100 | 2.0900 | 2.1200 | 2.1200 | 302,300 |
Feb 12, 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2800 | 2.2800 | 138,800 |
Feb 9, 2024 | 2.3200 | 2.3500 | 2.1900 | 2.2600 | 2.2600 | 366,400 |
Feb 8, 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 91,900 |
Feb 7, 2024 | 2.2600 | 2.3700 | 2.1800 | 2.2700 | 2.2700 | 244,500 |
Feb 6, 2024 | 2.1800 | 2.2300 | 2.1600 | 2.2200 | 2.2200 | 123,200 |
Feb 5, 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 139,100 |
Feb 2, 2024 | 2.2600 | 2.2700 | 2.1700 | 2.2600 | 2.2600 | 149,500 |
Feb 1, 2024 | 2.3200 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 83,000 |
Jan 31, 2024 | 2.3300 | 2.3500 | 2.2500 | 2.2900 | 2.2900 | 146,300 |
Jan 30, 2024 | 2.3700 | 2.4500 | 2.3100 | 2.3500 | 2.3500 | 125,700 |
Jan 29, 2024 | 2.3900 | 2.4300 | 2.3800 | 2.4100 | 2.4100 | 81,400 |
Jan 26, 2024 | 2.4400 | 2.4600 | 2.3800 | 2.4000 | 2.4000 | 79,600 |
Jan 25, 2024 | 2.4800 | 2.5000 | 2.4100 | 2.4300 | 2.4300 | 72,800 |
Jan 24, 2024 | 2.5200 | 2.5400 | 2.3800 | 2.4400 | 2.4400 | 145,800 |
Jan 23, 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 140,000 |
Jan 22, 2024 | 2.5500 | 2.6200 | 2.2900 | 2.4500 | 2.4500 | 254,200 |
Jan 19, 2024 | 2.5300 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 149,800 |
Jan 18, 2024 | 2.4400 | 2.5400 | 2.3900 | 2.5100 | 2.5100 | 236,900 |
Jan 17, 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 137,500 |
Jan 16, 2024 | 2.4000 | 2.4600 | 2.3500 | 2.4500 | 2.4500 | 222,900 |
Jan 12, 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 120,000 |
Jan 11, 2024 | 2.3800 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 153,800 |
Jan 10, 2024 | 2.3700 | 2.3900 | 2.2600 | 2.3800 | 2.3800 | 124,000 |
Jan 9, 2024 | 2.3900 | 2.4300 | 2.3800 | 2.3800 | 2.3800 | 215,500 |
Jan 8, 2024 | 2.3600 | 2.4300 | 2.3400 | 2.4200 | 2.4200 | 130,800 |
Jan 5, 2024 | 2.3800 | 2.4100 | 2.2600 | 2.3200 | 2.3200 | 400,600 |
Jan 4, 2024 | 2.4100 | 2.4200 | 2.3300 | 2.4000 | 2.4000 | 124,300 |
Jan 3, 2024 | 2.5200 | 2.5600 | 2.3600 | 2.3800 | 2.3800 | 263,400 |
Jan 2, 2024 | 2.5600 | 2.5800 | 2.4900 | 2.4900 | 2.4900 | 151,200 |
Dec 29, 2023 | 2.5200 | 2.6000 | 2.5200 | 2.5900 | 2.5900 | 131,600 |
Dec 28, 2023 | 2.6800 | 2.6800 | 2.4900 | 2.5000 | 2.5000 | 184,700 |
Dec 27, 2023 | 2.6000 | 2.6600 | 2.5900 | 2.6500 | 2.6500 | 160,500 |
Dec 26, 2023 | 2.5100 | 2.5900 | 2.5100 | 2.5800 | 2.5800 | 109,200 |
Dec 22, 2023 | 2.5300 | 2.5800 | 2.5100 | 2.5400 | 2.5400 | 123,700 |
Dec 21, 2023 | 2.6500 | 2.6600 | 2.4700 | 2.5200 | 2.5200 | 217,000 |
Dec 20, 2023 | 2.6300 | 2.6600 | 2.5700 | 2.6200 | 2.6200 | 237,800 |
Dec 19, 2023 | 2.5300 | 2.6100 | 2.5200 | 2.6000 | 2.6000 | 293,100 |
Dec 18, 2023 | 2.5000 | 2.5900 | 2.4400 | 2.5200 | 2.5200 | 279,300 |
Dec 15, 2023 | 2.3500 | 2.5400 | 2.3400 | 2.4900 | 2.4900 | 1,275,200 |
Dec 14, 2023 | 2.2500 | 2.3400 | 2.2300 | 2.3300 | 2.3300 | 641,200 |
Dec 13, 2023 | 2.2900 | 2.2900 | 2.1000 | 2.2400 | 2.2400 | 3,368,300 |
Dec 12, 2023 | 2.3000 | 2.3300 | 2.2500 | 2.3000 | 2.3000 | 181,800 |
Dec 11, 2023 | 2.3900 | 2.4000 | 2.2700 | 2.3100 | 2.3100 | 176,900 |
Dec 8, 2023 | 2.4300 | 2.4500 | 2.3700 | 2.4000 | 2.4000 | 79,000 |
Dec 7, 2023 | 2.4600 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 137,800 |
Dec 6, 2023 | 2.4600 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 94,100 |
Dec 5, 2023 | 2.5000 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 90,400 |
Dec 4, 2023 | 2.5200 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 165,700 |
Dec 1, 2023 | 2.4400 | 2.5200 | 2.4400 | 2.5000 | 2.5000 | 128,100 |
Nov 30, 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 92,700 |
Nov 29, 2023 | 2.4700 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 75,000 |
Nov 28, 2023 | 2.5000 | 2.5100 | 2.4300 | 2.4500 | 2.4500 | 70,800 |
Nov 27, 2023 | 2.5000 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 103,100 |
Nov 24, 2023 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | 26,800 |
Nov 22, 2023 | 2.5600 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 20,800 |
Nov 21, 2023 | 2.6000 | 2.6100 | 2.5100 | 2.5200 | 2.5200 | 76,700 |
Nov 20, 2023 | 2.6200 | 2.6300 | 2.6100 | 2.6100 | 2.6100 | 101,400 |
Nov 17, 2023 | 2.6300 | 2.6300 | 2.6100 | 2.6100 | 2.6100 | 184,300 |
Nov 16, 2023 | 2.6000 | 2.6700 | 2.6000 | 2.6200 | 2.6200 | 110,100 |
Nov 15, 2023 | 2.5600 | 2.7000 | 2.5600 | 2.6200 | 2.6200 | 205,700 |
Nov 14, 2023 | 2.5500 | 2.6000 | 2.5000 | 2.5700 | 2.5700 | 269,400 |
Nov 13, 2023 | 2.4300 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 125,600 |
Nov 10, 2023 | 2.5200 | 2.5400 | 2.4200 | 2.4600 | 2.4600 | 239,400 |
Nov 9, 2023 | 2.4100 | 2.5300 | 2.4000 | 2.5000 | 2.5000 | 304,900 |
Nov 8, 2023 | 2.5100 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 181,100 |
Nov 7, 2023 | 2.5800 | 2.5800 | 2.4400 | 2.5100 | 2.5100 | 115,600 |
Nov 6, 2023 | 2.5700 | 2.6900 | 2.4400 | 2.5500 | 2.5500 | 129,400 |
Nov 3, 2023 | 2.6900 | 2.6900 | 2.5000 | 2.5500 | 2.5500 | 128,200 |
Nov 2, 2023 | 2.8800 | 2.9600 | 2.5000 | 2.6100 | 2.6100 | 295,000 |
Nov 1, 2023 | 3.0800 | 3.0900 | 2.8300 | 2.8400 | 2.8400 | 137,900 |
Oct 31, 2023 | 3.0100 | 3.1000 | 2.9500 | 3.0800 | 3.0800 | 83,000 |
Oct 30, 2023 | 2.9100 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 85,000 |
Oct 27, 2023 | 2.9200 | 2.9400 | 2.8300 | 2.8900 | 2.8900 | 114,100 |
Oct 26, 2023 | 2.9100 | 2.9400 | 2.8300 | 2.9100 | 2.9100 | 96,800 |
Oct 25, 2023 | 2.9400 | 3.0700 | 2.8900 | 2.9100 | 2.9100 | 57,500 |
Oct 24, 2023 | 2.9200 | 2.9800 | 2.8800 | 2.9800 | 2.9800 | 57,400 |
Oct 23, 2023 | 2.9200 | 2.9700 | 2.8600 | 2.9000 | 2.9000 | 86,600 |
Oct 20, 2023 | 2.9800 | 2.9800 | 2.9100 | 2.9400 | 2.9400 | 89,700 |
Oct 19, 2023 | 3.0100 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 117,400 |
Oct 18, 2023 | 3.0300 | 3.0400 | 2.9700 | 3.0100 | 3.0100 | 58,800 |
Oct 17, 2023 | 3.0200 | 3.1900 | 3.0100 | 3.0500 | 3.0500 | 93,400 |
Oct 16, 2023 | 3.0800 | 3.0900 | 3.0000 | 3.0400 | 3.0400 | 54,200 |
Oct 13, 2023 | 3.0000 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | 67,900 |
Oct 12, 2023 | 3.0300 | 3.0300 | 2.8700 | 2.9700 | 2.9700 | 162,500 |
Oct 11, 2023 | 3.1300 | 3.1300 | 2.9900 | 3.0200 | 3.0200 | 78,200 |
Oct 10, 2023 | 3.0500 | 3.1400 | 2.9900 | 3.1200 | 3.1200 | 98,800 |
Oct 9, 2023 | 3.0400 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 59,900 |
Oct 6, 2023 | 3.0000 | 3.1100 | 2.9800 | 3.0600 | 3.0600 | 105,500 |
Oct 5, 2023 | 3.0700 | 3.0800 | 2.9800 | 2.9900 | 2.9900 | 143,200 |
Oct 4, 2023 | 3.0600 | 3.1200 | 3.0000 | 3.0700 | 3.0700 | 84,600 |
Oct 3, 2023 | 3.1400 | 3.1500 | 3.0200 | 3.0600 | 3.0600 | 68,100 |
Oct 2, 2023 | 3.2800 | 3.3700 | 3.1000 | 3.1400 | 3.1400 | 179,700 |
Sep 29, 2023 | 3.2900 | 3.3400 | 3.2600 | 3.2900 | 3.2900 | 77,300 |
Sep 28, 2023 | 3.3000 | 3.3100 | 3.2500 | 3.2700 | 3.2700 | 59,800 |
Sep 27, 2023 | 3.3100 | 3.3200 | 3.2400 | 3.2900 | 3.2900 | 60,200 |
Sep 26, 2023 | 3.3000 | 3.3600 | 3.2400 | 3.2800 | 3.2800 | 77,800 |
Sep 25, 2023 | 3.2800 | 3.4100 | 3.2600 | 3.3500 | 3.3500 | 98,700 |
Sep 22, 2023 | 3.3400 | 3.4000 | 3.2800 | 3.3000 | 3.3000 | 100,000 |
Sep 21, 2023 | 3.3900 | 3.4300 | 3.2800 | 3.3200 | 3.3200 | 122,300 |
Sep 20, 2023 | 3.5600 | 3.6100 | 3.3900 | 3.4100 | 3.4100 | 77,300 |
Sep 19, 2023 | 3.5900 | 3.6200 | 3.5200 | 3.5600 | 3.5600 | 91,600 |
Sep 18, 2023 | 3.7000 | 3.7000 | 3.5700 | 3.6000 | 3.6000 | 76,100 |
Sep 15, 2023 | 3.7500 | 3.8100 | 3.6700 | 3.7000 | 3.7000 | 203,500 |
Sep 14, 2023 | 3.6900 | 3.7700 | 3.6800 | 3.7500 | 3.7500 | 68,600 |
Sep 13, 2023 | 3.7200 | 3.7300 | 3.6500 | 3.6800 | 3.6800 | 174,200 |
Sep 12, 2023 | 3.7400 | 3.8800 | 3.7000 | 3.8000 | 3.8000 | 77,700 |
Sep 11, 2023 | 3.7200 | 3.7400 | 3.6700 | 3.7200 | 3.7200 | 109,400 |
Sep 8, 2023 | 3.7600 | 3.7600 | 3.6600 | 3.6900 | 3.6900 | 55,200 |
Sep 7, 2023 | 3.7600 | 3.7800 | 3.6700 | 3.7300 | 3.7300 | 314,100 |
Sep 6, 2023 | 3.7900 | 3.8300 | 3.7400 | 3.7600 | 3.7600 | 89,500 |
Sep 5, 2023 | 3.7500 | 3.8200 | 3.7100 | 3.7900 | 3.7900 | 103,400 |
Sep 1, 2023 | 3.8600 | 3.9100 | 3.7500 | 3.7800 | 3.7800 | 91,500 |
Aug 31, 2023 | 3.8800 | 3.9400 | 3.7600 | 3.8500 | 3.8500 | 59,700 |
Aug 30, 2023 | 3.8700 | 3.9600 | 3.8300 | 3.8900 | 3.8900 | 48,900 |
Aug 29, 2023 | 3.8300 | 3.9000 | 3.7900 | 3.9000 | 3.9000 | 80,200 |
Aug 28, 2023 | 3.8200 | 3.8600 | 3.7800 | 3.8200 | 3.8200 | 63,900 |
Aug 25, 2023 | 3.7700 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 274,700 |
Aug 24, 2023 | 3.7900 | 3.8400 | 3.7500 | 3.7600 | 3.7600 | 324,600 |
Aug 23, 2023 | 3.7700 | 3.8400 | 3.7700 | 3.8100 | 3.8100 | 52,000 |
Aug 22, 2023 | 3.8400 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 76,600 |
Aug 21, 2023 | 3.9700 | 3.9900 | 3.8100 | 3.8200 | 3.8200 | 112,700 |
Aug 18, 2023 | 3.7900 | 3.9800 | 3.7800 | 3.9500 | 3.9500 | 91,600 |
Aug 17, 2023 | 3.8700 | 3.8700 | 3.7900 | 3.8200 | 3.8200 | 172,700 |
Aug 16, 2023 | 3.8900 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 70,800 |
Aug 15, 2023 | 3.9200 | 3.9400 | 3.9000 | 3.9100 | 3.9100 | 61,000 |
Aug 14, 2023 | 3.9700 | 3.9900 | 3.9100 | 3.9300 | 3.9300 | 49,800 |
Aug 11, 2023 | 3.9000 | 4.0900 | 3.9000 | 4.0000 | 4.0000 | 49,900 |
Aug 10, 2023 | 3.8800 | 4.0000 | 3.8800 | 3.9100 | 3.9100 | 166,200 |
Aug 9, 2023 | 4.0600 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 237,400 |
Aug 8, 2023 | 4.2200 | 4.2200 | 4.0500 | 4.0600 | 4.0600 | 173,400 |
Aug 7, 2023 | 4.3600 | 4.4000 | 4.1000 | 4.2700 | 4.2700 | 161,500 |
Aug 4, 2023 | 4.1700 | 4.5600 | 4.1700 | 4.3700 | 4.3700 | 186,900 |
Aug 3, 2023 | 4.0100 | 4.2500 | 4.0100 | 4.1900 | 4.1900 | 375,400 |
Aug 2, 2023 | 4.2800 | 4.2800 | 4.1300 | 4.2400 | 4.2400 | 255,000 |
Aug 1, 2023 | 4.4600 | 4.4600 | 4.1600 | 4.3600 | 4.3600 | 230,900 |
Jul 31, 2023 | 4.0400 | 4.5100 | 4.0100 | 4.4900 | 4.4900 | 342,500 |
Jul 28, 2023 | 3.9700 | 4.0300 | 3.9000 | 3.9400 | 3.9400 | 72,400 |
Jul 27, 2023 | 3.9600 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 175,100 |
Jul 26, 2023 | 3.8900 | 3.9200 | 3.8600 | 3.9100 | 3.9100 | 69,600 |
Jul 25, 2023 | 3.8500 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 60,600 |
Jul 24, 2023 | 3.8900 | 3.9300 | 3.8500 | 3.8700 | 3.8700 | 57,500 |
Jul 21, 2023 | 4.0100 | 4.0100 | 3.9000 | 3.9100 | 3.9100 | 96,000 |
Jul 20, 2023 | 3.9800 | 4.0400 | 3.9400 | 3.9800 | 3.9800 | 110,900 |
Jul 19, 2023 | 4.0300 | 4.0800 | 3.9100 | 3.9400 | 3.9400 | 76,900 |
Jul 18, 2023 | 4.0000 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 169,000 |
Jul 17, 2023 | 3.9800 | 4.0900 | 3.9700 | 4.0300 | 4.0300 | 338,800 |
Jul 14, 2023 | 4.0400 | 4.0900 | 3.9700 | 3.9800 | 3.9800 | 150,300 |
Jul 13, 2023 | 4.0100 | 4.0300 | 3.9500 | 4.0000 | 4.0000 | 168,700 |
Jul 12, 2023 | 4.1100 | 4.1200 | 3.9900 | 4.0000 | 4.0000 | 198,200 |
Jul 11, 2023 | 4.1400 | 4.1700 | 3.9900 | 4.0000 | 4.0000 | 206,800 |
Jul 10, 2023 | 4.2900 | 4.3100 | 4.1200 | 4.1500 | 4.1500 | 80,900 |
Jul 7, 2023 | 4.1500 | 4.4300 | 4.1500 | 4.3000 | 4.3000 | 418,500 |
Jul 6, 2023 | 4.1000 | 4.1300 | 3.9800 | 4.1300 | 4.1300 | 134,900 |
Jul 5, 2023 | 4.0400 | 4.1300 | 3.9700 | 4.1200 | 4.1200 | 129,100 |
Jul 3, 2023 | 4.0000 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | 100,100 |
Jun 30, 2023 | 4.0400 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 123,600 |
Jun 29, 2023 | 3.9400 | 4.1000 | 3.9400 | 3.9600 | 3.9600 | 95,100 |
Jun 28, 2023 | 4.0100 | 4.0200 | 3.9000 | 3.9400 | 3.9400 | 85,600 |
Jun 27, 2023 | 3.9100 | 4.0200 | 3.8400 | 4.0200 | 4.0200 | 116,500 |
Jun 26, 2023 | 3.9300 | 4.0000 | 3.8500 | 3.8600 | 3.8600 | 154,100 |
Jun 23, 2023 | 3.9300 | 4.0100 | 3.9100 | 3.9300 | 3.9300 | 1,347,600 |
Jun 22, 2023 | 4.0600 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 92,600 |
Jun 21, 2023 | 4.0900 | 4.1600 | 4.0000 | 4.0700 | 4.0700 | 139,800 |
Jun 20, 2023 | 4.1200 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 108,300 |
Jun 16, 2023 | 4.2300 | 4.2800 | 4.1200 | 4.1200 | 4.1200 | 240,400 |
Jun 15, 2023 | 4.0300 | 4.2100 | 4.0000 | 4.1900 | 4.1900 | 170,500 |
Jun 14, 2023 | 4.3400 | 4.4200 | 4.0100 | 4.0300 | 4.0300 | 272,600 |
Jun 13, 2023 | 4.4200 | 4.4200 | 4.3200 | 4.3900 | 4.3900 | 134,300 |
Jun 12, 2023 | 4.3000 | 4.4200 | 4.2600 | 4.4000 | 4.4000 | 113,000 |
Jun 9, 2023 | 4.3300 | 4.3900 | 4.2500 | 4.2700 | 4.2700 | 77,400 |
Jun 8, 2023 | 4.4300 | 4.4300 | 4.3000 | 4.3200 | 4.3200 | 118,200 |
Jun 7, 2023 | 4.3900 | 4.4800 | 4.3600 | 4.3800 | 4.3800 | 140,600 |
Jun 6, 2023 | 4.2400 | 4.4500 | 4.2400 | 4.3600 | 4.3600 | 126,500 |
Jun 5, 2023 | 4.3700 | 4.4400 | 4.2400 | 4.2400 | 4.2400 | 109,100 |
Jun 2, 2023 | 4.2400 | 4.4200 | 4.2100 | 4.4100 | 4.4100 | 134,500 |
Jun 1, 2023 | 4.1400 | 4.2600 | 4.0900 | 4.1900 | 4.1900 | 107,300 |
May 31, 2023 | 4.0600 | 4.1900 | 4.0500 | 4.1800 | 4.1800 | 103,800 |
May 30, 2023 | 4.0700 | 4.1200 | 4.0300 | 4.1100 | 4.1100 | 66,800 |
May 26, 2023 | 4.0100 | 4.1400 | 4.0100 | 4.0600 | 4.0600 | 88,200 |
May 25, 2023 | 4.1900 | 4.2300 | 4.0300 | 4.0400 | 4.0400 | 81,600 |
May 24, 2023 | 4.2600 | 4.3000 | 4.0400 | 4.1600 | 4.1600 | 230,700 |
May 23, 2023 | 4.2900 | 4.3900 | 4.2400 | 4.2800 | 4.2800 | 257,300 |
May 22, 2023 | 4.0000 | 4.3000 | 3.8500 | 4.2300 | 4.2300 | 234,300 |
May 19, 2023 | 3.7200 | 4.0800 | 3.7100 | 4.0100 | 4.0100 | 327,800 |
May 18, 2023 | 3.5000 | 3.5900 | 3.5000 | 3.5800 | 3.5800 | 310,300 |
May 17, 2023 | 3.4300 | 3.5900 | 3.4300 | 3.5200 | 3.5200 | 311,000 |
May 16, 2023 | 3.4500 | 3.4500 | 3.3300 | 3.4200 | 3.4200 | 141,000 |
May 15, 2023 | 3.3500 | 3.4600 | 3.3400 | 3.4500 | 3.4500 | 120,500 |
May 12, 2023 | 3.3600 | 3.4400 | 3.3300 | 3.3500 | 3.3500 | 145,900 |
May 11, 2023 | 3.4100 | 3.4400 | 3.3500 | 3.3600 | 3.3600 | 178,800 |
May 10, 2023 | 3.6200 | 3.6400 | 3.4200 | 3.4500 | 3.4500 | 289,800 |
May 9, 2023 | 3.5900 | 3.6600 | 3.5100 | 3.5800 | 3.5800 | 246,200 |
May 8, 2023 | 3.7600 | 3.7600 | 3.5400 | 3.6500 | 3.6500 | 198,700 |
May 5, 2023 | 3.4800 | 3.8100 | 3.4800 | 3.7700 | 3.7700 | 249,000 |
May 4, 2023 | 3.7500 | 3.8600 | 3.2800 | 3.4800 | 3.4800 | 496,500 |
May 3, 2023 | 3.9400 | 4.0500 | 3.9200 | 3.9900 | 3.9900 | 143,100 |
May 2, 2023 | 4.0300 | 4.0300 | 3.9200 | 3.9600 | 3.9600 | 101,300 |
May 1, 2023 | 4.0900 | 4.2000 | 3.9800 | 4.0200 | 4.0200 | 150,600 |
Apr 28, 2023 | 3.9800 | 4.1400 | 3.9300 | 4.1400 | 4.1400 | 134,800 |
Apr 27, 2023 | 3.8400 | 3.9800 | 3.8300 | 3.9800 | 3.9800 | 141,500 |
Apr 26, 2023 | 3.8500 | 3.9800 | 3.8300 | 3.8500 | 3.8500 | 138,900 |
Apr 25, 2023 | 3.7900 | 3.8700 | 3.7400 | 3.8500 | 3.8500 | 115,500 |
Related Tickers
UPLD Upland Software, Inc.
2.2450
+1.58%
AGYS Agilysys, Inc.
83.86
-0.02%
KLTR Kaltura, Inc.
1.2600
0.00%
EXFY Expensify, Inc.
1.6500
+6.80%
EGAN eGain Corporation
6.23
0.00%
AIXI Xiao-I Corporation
1.2300
-10.22%
ASUR Asure Software, Inc.
7.20
+2.42%
ISDR Issuer Direct Corporation
11.65
0.00%
BLBX Blackboxstocks Inc.
2.6700
+4.71%
AMSWA American Software, Inc.
10.37
-1.33%