NasdaqCM - Nasdaq Real Time Price • USD
Kopin Corporation (KOPN)
As of 11:55 AM EDT. Market Open.
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 19, 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2550 | 1.2550 | 271,623 |
| Apr 18, 2024 | 1.2800 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 961,100 |
| Apr 17, 2024 | 1.3700 | 1.3900 | 1.2300 | 1.2800 | 1.2800 | 1,422,800 |
| Apr 16, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 625,200 |
| Apr 15, 2024 | 1.4800 | 1.4800 | 1.3400 | 1.4200 | 1.4200 | 1,317,900 |
| Apr 12, 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 933,900 |
| Apr 11, 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 576,400 |
| Apr 10, 2024 | 1.6100 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 751,200 |
| Apr 9, 2024 | 1.6500 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 681,400 |
| Apr 8, 2024 | 1.6500 | 1.7200 | 1.6400 | 1.6500 | 1.6500 | 498,300 |
| Apr 5, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6400 | 1.6400 | 744,200 |
| Apr 4, 2024 | 1.6500 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 993,300 |
| Apr 3, 2024 | 1.6100 | 1.6400 | 1.5600 | 1.6100 | 1.6100 | 1,084,000 |
| Apr 2, 2024 | 1.7200 | 1.7400 | 1.6000 | 1.6500 | 1.6500 | 1,404,600 |
| Apr 1, 2024 | 1.8000 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 1,045,100 |
| Mar 28, 2024 | 1.8600 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 957,700 |
| Mar 27, 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 747,700 |
| Mar 26, 2024 | 1.8800 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 1,149,000 |
| Mar 25, 2024 | 1.9000 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 875,700 |
| Mar 22, 2024 | 2.0700 | 2.0700 | 1.8900 | 1.9000 | 1.9000 | 1,302,500 |
| Mar 21, 2024 | 2.0100 | 2.1100 | 1.9100 | 2.0600 | 2.0600 | 2,734,000 |
| Mar 20, 2024 | 1.9000 | 1.9700 | 1.7800 | 1.9400 | 1.9400 | 2,647,500 |
| Mar 19, 2024 | 2.0000 | 2.0400 | 1.8900 | 1.9000 | 1.9000 | 2,404,800 |
| Mar 18, 2024 | 1.9800 | 2.2100 | 1.9800 | 2.0400 | 2.0400 | 2,569,400 |
| Mar 15, 2024 | 1.9500 | 2.0100 | 1.8600 | 1.9000 | 1.9000 | 3,555,200 |
| Mar 14, 2024 | 2.3200 | 2.3300 | 2.1700 | 2.1900 | 2.1900 | 1,843,300 |
| Mar 13, 2024 | 2.3600 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 772,200 |
| Mar 12, 2024 | 2.3900 | 2.4100 | 2.2800 | 2.3600 | 2.3600 | 1,574,800 |
| Mar 11, 2024 | 2.4500 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 698,400 |
| Mar 8, 2024 | 2.5500 | 2.6100 | 2.4200 | 2.4400 | 2.4400 | 1,184,800 |
| Mar 7, 2024 | 2.5200 | 2.5700 | 2.4900 | 2.5000 | 2.5000 | 884,600 |
| Mar 6, 2024 | 2.4800 | 2.5700 | 2.4000 | 2.5100 | 2.5100 | 1,135,800 |
| Mar 5, 2024 | 2.6500 | 2.6500 | 2.4200 | 2.4600 | 2.4600 | 1,706,100 |
| Mar 4, 2024 | 2.6900 | 2.7700 | 2.6600 | 2.6700 | 2.6700 | 1,734,900 |
| Mar 1, 2024 | 2.6800 | 2.6900 | 2.5800 | 2.6200 | 2.6200 | 1,585,900 |
| Feb 29, 2024 | 2.4800 | 2.6700 | 2.4800 | 2.6200 | 2.6200 | 1,972,400 |
| Feb 28, 2024 | 2.5200 | 2.6100 | 2.4300 | 2.4300 | 2.4300 | 1,272,400 |
| Feb 27, 2024 | 2.4100 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 949,400 |
| Feb 26, 2024 | 2.3600 | 2.5100 | 2.3600 | 2.4400 | 2.4400 | 1,090,600 |
| Feb 23, 2024 | 2.2700 | 2.4200 | 2.2000 | 2.3500 | 2.3500 | 1,387,600 |
| Feb 22, 2024 | 2.3700 | 2.4100 | 2.2600 | 2.2600 | 2.2600 | 1,064,900 |
| Feb 21, 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 1,049,700 |
| Feb 20, 2024 | 2.6800 | 2.7300 | 2.4400 | 2.4900 | 2.4900 | 2,100,800 |
| Feb 16, 2024 | 2.7000 | 2.7900 | 2.6000 | 2.6800 | 2.6800 | 1,437,400 |
| Feb 15, 2024 | 2.7700 | 2.8000 | 2.6300 | 2.7200 | 2.7200 | 1,732,100 |
| Feb 14, 2024 | 2.6700 | 2.8200 | 2.6500 | 2.7600 | 2.7600 | 2,822,800 |
| Feb 13, 2024 | 2.6000 | 2.6500 | 2.5200 | 2.6200 | 2.6200 | 2,254,400 |
| Feb 12, 2024 | 2.5000 | 2.6800 | 2.4600 | 2.6600 | 2.6600 | 4,447,500 |
| Feb 9, 2024 | 2.2600 | 2.4700 | 2.2300 | 2.4400 | 2.4400 | 3,284,100 |
| Feb 8, 2024 | 2.0900 | 2.2900 | 2.0800 | 2.2200 | 2.2200 | 3,270,300 |
| Feb 7, 2024 | 2.1600 | 2.1800 | 1.9500 | 2.0000 | 2.0000 | 3,084,300 |
| Feb 6, 2024 | 2.3100 | 2.3100 | 2.1500 | 2.1600 | 2.1600 | 3,071,700 |
| Feb 5, 2024 | 2.3500 | 2.5400 | 2.2700 | 2.3100 | 2.3100 | 9,039,900 |
| Feb 2, 2024 | 2.3700 | 2.5600 | 2.2600 | 2.3400 | 2.3400 | 26,072,700 |
| Feb 1, 2024 | 1.8100 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 928,700 |
| Jan 31, 2024 | 1.8300 | 1.8900 | 1.7900 | 1.7900 | 1.7900 | 920,400 |
| Jan 30, 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 711,100 |
| Jan 29, 2024 | 1.8700 | 1.9700 | 1.8600 | 1.9300 | 1.9300 | 768,100 |
| Jan 26, 2024 | 1.9500 | 1.9900 | 1.9000 | 1.9100 | 1.9100 | 755,400 |
| Jan 25, 2024 | 2.0400 | 2.0500 | 1.9300 | 1.9500 | 1.9500 | 693,800 |
| Jan 24, 2024 | 2.0900 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 904,800 |
| Jan 23, 2024 | 2.1500 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 832,400 |
| Jan 22, 2024 | 2.0300 | 2.1800 | 2.0300 | 2.1200 | 2.1200 | 828,800 |
| Jan 19, 2024 | 2.0800 | 2.0900 | 1.9100 | 2.0100 | 2.0100 | 1,030,900 |
| Jan 18, 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0700 | 2.0700 | 744,100 |
| Jan 17, 2024 | 2.1500 | 2.1500 | 1.9500 | 2.0000 | 2.0000 | 1,336,000 |
| Jan 16, 2024 | 2.3500 | 2.3500 | 2.1200 | 2.1700 | 2.1700 | 1,599,400 |
| Jan 12, 2024 | 2.2600 | 2.4600 | 2.2500 | 2.3000 | 2.3000 | 1,464,100 |
| Jan 11, 2024 | 2.2900 | 2.3100 | 2.1900 | 2.2600 | 2.2600 | 834,700 |
| Jan 10, 2024 | 2.4200 | 2.4400 | 2.2600 | 2.3000 | 2.3000 | 1,569,900 |
| Jan 9, 2024 | 2.3300 | 2.4200 | 2.2200 | 2.4100 | 2.4100 | 1,168,700 |
| Jan 8, 2024 | 2.2000 | 2.3800 | 2.0800 | 2.3400 | 2.3400 | 2,311,100 |
| Jan 5, 2024 | 2.1300 | 2.2500 | 2.0400 | 2.1200 | 2.1200 | 1,818,500 |
| Jan 4, 2024 | 1.9700 | 2.2200 | 1.9500 | 2.1300 | 2.1300 | 1,901,600 |
| Jan 3, 2024 | 2.0100 | 2.0700 | 1.9500 | 1.9900 | 1.9900 | 975,800 |
| Jan 2, 2024 | 2.0200 | 2.0700 | 1.9300 | 2.0500 | 2.0500 | 1,017,700 |
| Dec 29, 2023 | 2.0600 | 2.0900 | 1.9600 | 2.0300 | 2.0300 | 675,500 |
| Dec 28, 2023 | 2.0100 | 2.1200 | 1.9800 | 2.0900 | 2.0900 | 944,700 |
| Dec 27, 2023 | 2.0000 | 2.0800 | 1.9200 | 2.0500 | 2.0500 | 1,339,100 |
| Dec 26, 2023 | 1.7200 | 1.9600 | 1.7200 | 1.9400 | 1.9400 | 1,084,200 |
| Dec 22, 2023 | 1.7600 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 740,800 |
| Dec 21, 2023 | 1.6800 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 657,200 |
| Dec 20, 2023 | 1.6400 | 1.8000 | 1.5800 | 1.6700 | 1.6700 | 1,207,600 |
| Dec 19, 2023 | 1.5300 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 747,600 |
| Dec 18, 2023 | 1.5300 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 451,200 |
| Dec 15, 2023 | 1.4900 | 1.5800 | 1.4600 | 1.5400 | 1.5400 | 618,600 |
| Dec 14, 2023 | 1.4600 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 412,700 |
| Dec 13, 2023 | 1.4000 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 364,800 |
| Dec 12, 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 383,800 |
| Dec 11, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 462,300 |
| Dec 8, 2023 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 218,700 |
| Dec 7, 2023 | 1.5800 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 175,800 |
| Dec 6, 2023 | 1.6000 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 402,700 |
| Dec 5, 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 545,000 |
| Dec 4, 2023 | 1.5500 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 276,000 |
| Dec 1, 2023 | 1.5100 | 1.6000 | 1.4800 | 1.5700 | 1.5700 | 466,500 |
| Nov 30, 2023 | 1.5200 | 1.5600 | 1.4700 | 1.5200 | 1.5200 | 522,900 |
| Nov 29, 2023 | 1.5700 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 282,600 |
| Nov 28, 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 265,100 |
| Nov 27, 2023 | 1.5600 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 387,200 |
| Nov 24, 2023 | 1.5000 | 1.6600 | 1.5000 | 1.6200 | 1.6200 | 445,300 |
| Nov 22, 2023 | 1.5300 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 340,800 |
| Nov 21, 2023 | 1.6100 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 384,100 |
| Nov 20, 2023 | 1.6300 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 656,300 |
| Nov 17, 2023 | 1.5900 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 287,900 |
| Nov 16, 2023 | 1.5900 | 1.6100 | 1.5200 | 1.6000 | 1.6000 | 294,500 |
| Nov 15, 2023 | 1.5600 | 1.6600 | 1.5400 | 1.6100 | 1.6100 | 597,700 |
| Nov 14, 2023 | 1.4900 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 614,500 |
| Nov 13, 2023 | 1.4700 | 1.4900 | 1.3600 | 1.4600 | 1.4600 | 715,000 |
| Nov 10, 2023 | 1.2800 | 1.4800 | 1.2700 | 1.4600 | 1.4600 | 1,256,400 |
| Nov 9, 2023 | 1.3000 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 458,300 |
| Nov 8, 2023 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 330,500 |
| Nov 7, 2023 | 1.2900 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 306,900 |
| Nov 6, 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 349,700 |
| Nov 3, 2023 | 1.3200 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 531,100 |
| Nov 2, 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 334,100 |
| Nov 1, 2023 | 1.2200 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 248,600 |
| Oct 31, 2023 | 1.1800 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 393,500 |
| Oct 30, 2023 | 1.1800 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 220,000 |
| Oct 27, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 150,600 |
| Oct 26, 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 307,000 |
| Oct 25, 2023 | 1.1400 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 388,100 |
| Oct 24, 2023 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 261,900 |
| Oct 23, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 305,000 |
| Oct 20, 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 392,000 |
| Oct 19, 2023 | 1.1300 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 531,500 |
| Oct 18, 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 437,400 |
| Oct 17, 2023 | 1.2000 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 359,500 |
| Oct 16, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 227,000 |
| Oct 13, 2023 | 1.1900 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 161,500 |
| Oct 12, 2023 | 1.2200 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 317,300 |
| Oct 11, 2023 | 1.2600 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 340,300 |
| Oct 10, 2023 | 1.2300 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 354,600 |
| Oct 9, 2023 | 1.1800 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 279,900 |
| Oct 6, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 202,600 |
| Oct 5, 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 202,600 |
| Oct 4, 2023 | 1.1600 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 242,600 |
| Oct 3, 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 267,000 |
| Oct 2, 2023 | 1.2300 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 248,500 |
| Sep 29, 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 229,300 |
| Sep 28, 2023 | 1.1800 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 302,600 |
| Sep 27, 2023 | 1.2000 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 381,900 |
| Sep 26, 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 304,700 |
| Sep 25, 2023 | 1.2800 | 1.2800 | 1.1800 | 1.1900 | 1.1900 | 417,600 |
| Sep 22, 2023 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 410,300 |
| Sep 21, 2023 | 1.2300 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 445,300 |
| Sep 20, 2023 | 1.2700 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 363,100 |
| Sep 19, 2023 | 1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 270,200 |
| Sep 18, 2023 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 466,900 |
| Sep 15, 2023 | 1.3500 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 572,200 |
| Sep 14, 2023 | 1.3400 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 430,000 |
| Sep 13, 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 294,900 |
| Sep 12, 2023 | 1.3000 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 553,000 |
| Sep 11, 2023 | 1.3200 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 596,300 |
| Sep 8, 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 587,800 |
| Sep 7, 2023 | 1.3300 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 561,100 |
| Sep 6, 2023 | 1.3100 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 1,015,400 |
| Sep 5, 2023 | 1.4000 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 723,000 |
| Sep 1, 2023 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 419,200 |
| Aug 31, 2023 | 1.4600 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 339,500 |
| Aug 30, 2023 | 1.5800 | 1.5800 | 1.4300 | 1.4700 | 1.4700 | 726,200 |
| Aug 29, 2023 | 1.3800 | 1.5100 | 1.3600 | 1.4900 | 1.4900 | 553,400 |
| Aug 28, 2023 | 1.3900 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 293,700 |
| Aug 25, 2023 | 1.3400 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 504,500 |
| Aug 24, 2023 | 1.4300 | 1.4300 | 1.3300 | 1.3300 | 1.3300 | 484,100 |
| Aug 23, 2023 | 1.3700 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 290,600 |
| Aug 22, 2023 | 1.3900 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 334,300 |
| Aug 21, 2023 | 1.3900 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 771,500 |
| Aug 18, 2023 | 1.3300 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 624,400 |
| Aug 17, 2023 | 1.4600 | 1.4700 | 1.3500 | 1.3600 | 1.3600 | 1,018,300 |
| Aug 16, 2023 | 1.6000 | 1.6000 | 1.4400 | 1.4600 | 1.4600 | 1,480,300 |
| Aug 15, 2023 | 1.6600 | 1.6900 | 1.5700 | 1.5900 | 1.5900 | 1,034,600 |
| Aug 14, 2023 | 1.6300 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 397,400 |
| Aug 11, 2023 | 1.6200 | 1.6800 | 1.5000 | 1.6200 | 1.6200 | 2,193,800 |
| Aug 10, 2023 | 1.7900 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 886,300 |
| Aug 9, 2023 | 1.9000 | 1.9500 | 1.7600 | 1.7700 | 1.7700 | 1,357,400 |
| Aug 8, 2023 | 1.8000 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 434,300 |
| Aug 7, 2023 | 1.8500 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 796,900 |
| Aug 4, 2023 | 1.8600 | 1.9400 | 1.8600 | 1.8700 | 1.8700 | 423,500 |
| Aug 3, 2023 | 1.8300 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 386,800 |
| Aug 2, 2023 | 1.8700 | 1.8800 | 1.7800 | 1.8500 | 1.8500 | 780,000 |
| Aug 1, 2023 | 1.9100 | 1.9700 | 1.8500 | 1.9200 | 1.9200 | 891,300 |
| Jul 31, 2023 | 1.8700 | 1.9300 | 1.8500 | 1.9100 | 1.9100 | 545,400 |
| Jul 28, 2023 | 1.8400 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 782,500 |
| Jul 27, 2023 | 1.9100 | 1.9500 | 1.7900 | 1.8000 | 1.8000 | 988,400 |
| Jul 26, 2023 | 1.8600 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 579,700 |
| Jul 25, 2023 | 1.9500 | 1.9700 | 1.8500 | 1.8600 | 1.8600 | 769,200 |
| Jul 24, 2023 | 2.0200 | 2.0300 | 1.8700 | 1.9400 | 1.9400 | 1,169,300 |
| Jul 21, 2023 | 2.0200 | 2.0500 | 1.9400 | 2.0300 | 2.0300 | 1,220,900 |
| Jul 20, 2023 | 2.1400 | 2.1500 | 1.9700 | 2.0000 | 2.0000 | 1,674,300 |
| Jul 19, 2023 | 2.1000 | 2.3200 | 2.1000 | 2.1400 | 2.1400 | 2,329,400 |
| Jul 18, 2023 | 2.1100 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 767,500 |
| Jul 17, 2023 | 2.0600 | 2.1500 | 2.0200 | 2.1100 | 2.1100 | 756,300 |
| Jul 14, 2023 | 2.1600 | 2.1900 | 2.0000 | 2.0000 | 2.0000 | 992,800 |
| Jul 13, 2023 | 2.1400 | 2.2200 | 2.1200 | 2.2000 | 2.2000 | 767,100 |
| Jul 12, 2023 | 2.1400 | 2.2000 | 2.0600 | 2.1200 | 2.1200 | 1,161,000 |
| Jul 11, 2023 | 2.0800 | 2.1200 | 1.9900 | 2.0900 | 2.0900 | 808,000 |
| Jul 10, 2023 | 2.0000 | 2.1200 | 1.9900 | 2.0900 | 2.0900 | 920,100 |
| Jul 7, 2023 | 1.9300 | 2.0600 | 1.9000 | 2.0100 | 2.0100 | 696,100 |
| Jul 6, 2023 | 2.0000 | 2.0200 | 1.9000 | 1.9200 | 1.9200 | 1,220,700 |
| Jul 5, 2023 | 2.0900 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 866,100 |
| Jul 3, 2023 | 2.2000 | 2.2600 | 2.0700 | 2.0900 | 2.0900 | 1,232,900 |
| Jun 30, 2023 | 2.0800 | 2.2300 | 2.0600 | 2.1500 | 2.1500 | 1,445,300 |
| Jun 29, 2023 | 2.0600 | 2.2100 | 2.0200 | 2.0500 | 2.0500 | 1,478,400 |
| Jun 28, 2023 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 663,100 |
| Jun 27, 2023 | 2.0500 | 2.0700 | 1.9700 | 2.0600 | 2.0600 | 492,200 |
| Jun 26, 2023 | 2.1300 | 2.2500 | 1.9600 | 2.0100 | 2.0100 | 2,231,800 |
| Jun 23, 2023 | 2.0200 | 2.1700 | 2.0100 | 2.1500 | 2.1500 | 1,202,700 |
| Jun 22, 2023 | 2.0300 | 2.1500 | 2.0100 | 2.0600 | 2.0600 | 938,000 |
| Jun 21, 2023 | 2.0200 | 2.1700 | 2.0100 | 2.0600 | 2.0600 | 1,565,300 |
| Jun 20, 2023 | 2.0400 | 2.1100 | 1.9800 | 2.0200 | 2.0200 | 734,500 |
| Jun 16, 2023 | 2.1300 | 2.1300 | 1.9700 | 2.0400 | 2.0400 | 1,460,000 |
| Jun 15, 2023 | 2.1200 | 2.1500 | 2.0600 | 2.1300 | 2.1300 | 618,700 |
| Jun 14, 2023 | 2.1400 | 2.1800 | 2.0700 | 2.1200 | 2.1200 | 1,064,500 |
| Jun 13, 2023 | 2.2700 | 2.3700 | 2.0600 | 2.1300 | 2.1300 | 2,663,800 |
| Jun 12, 2023 | 2.2200 | 2.3000 | 2.1600 | 2.2700 | 2.2700 | 875,700 |
| Jun 9, 2023 | 2.3500 | 2.3700 | 2.1300 | 2.1600 | 2.1600 | 1,027,200 |
| Jun 8, 2023 | 2.0700 | 2.3600 | 2.0600 | 2.2600 | 2.2600 | 2,020,200 |
| Jun 7, 2023 | 1.9800 | 2.1100 | 1.9300 | 2.0300 | 2.0300 | 1,392,800 |
| Jun 6, 2023 | 1.9800 | 2.0300 | 1.8600 | 1.9000 | 1.9000 | 1,932,900 |
| Jun 5, 2023 | 2.0700 | 2.2500 | 2.0600 | 2.1000 | 2.1000 | 2,075,300 |
| Jun 2, 2023 | 2.3000 | 2.3400 | 2.0100 | 2.0900 | 2.0900 | 2,095,000 |
| Jun 1, 2023 | 2.2200 | 2.5000 | 2.1700 | 2.2700 | 2.2700 | 3,124,700 |
| May 31, 2023 | 2.0800 | 2.3000 | 1.8000 | 2.1700 | 2.1700 | 3,623,700 |
| May 30, 2023 | 1.7200 | 2.0600 | 1.7200 | 2.0300 | 2.0300 | 2,328,400 |
| May 26, 2023 | 1.6200 | 1.7600 | 1.5800 | 1.7400 | 1.7400 | 1,309,300 |
| May 25, 2023 | 1.4600 | 1.6900 | 1.4500 | 1.6000 | 1.6000 | 921,500 |
| May 24, 2023 | 1.3800 | 1.4800 | 1.3700 | 1.4700 | 1.4700 | 456,200 |
| May 23, 2023 | 1.4800 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 1,054,700 |
| May 22, 2023 | 1.6100 | 1.6500 | 1.5300 | 1.5600 | 1.5600 | 649,200 |
| May 19, 2023 | 1.6500 | 1.6700 | 1.4400 | 1.6500 | 1.6500 | 1,331,700 |
| May 18, 2023 | 1.4200 | 1.6900 | 1.4100 | 1.6200 | 1.6200 | 2,606,200 |
| May 17, 2023 | 1.2700 | 1.4200 | 1.2400 | 1.4000 | 1.4000 | 1,267,500 |
| May 16, 2023 | 1.1600 | 1.3100 | 1.1600 | 1.2900 | 1.2900 | 667,200 |
| May 15, 2023 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 382,300 |
| May 12, 2023 | 1.1200 | 1.2300 | 1.1200 | 1.1900 | 1.1900 | 884,400 |
| May 11, 2023 | 1.0400 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 933,000 |
| May 10, 2023 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 196,300 |
| May 9, 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 220,100 |
| May 8, 2023 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 359,800 |
| May 5, 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 155,300 |
| May 4, 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 204,800 |
| May 3, 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 257,700 |
| May 2, 2023 | 1.0200 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 234,100 |
| May 1, 2023 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 315,700 |
| Apr 28, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 177,300 |
| Apr 27, 2023 | 1.0600 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 332,200 |
| Apr 26, 2023 | 1.0300 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 696,800 |
| Apr 25, 2023 | 0.9900 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 286,300 |
| Apr 24, 2023 | 0.9900 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 356,200 |
| Apr 21, 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 360,600 |
| Apr 20, 2023 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 180,100 |
| Apr 19, 2023 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 224,000 |
Related Tickers
OUST Ouster, Inc.
7.15
+2.29%
PLXS Plexus Corp.
93.40
+0.24%
FLEX Flex Ltd.
27.56
-0.25%
REFR Research Frontiers Incorporated
1.5889
-0.07%
OSIS OSI Systems, Inc.
135.30
+1.08%
ELTK Eltek Ltd.
10.91
-3.02%
RELL Richardson Electronics, Ltd.
10.51
+3.70%
BELFA Bel Fuse Inc.
69.21
0.00%
SGMA SigmaTron International, Inc.
3.9392
-1.27%
ALNT Allient Inc.
29.36
+0.89%