YHD - Delayed Quote • USD
KapStone Paper and Packaging Corporation (KS)
At close: June 28 at 6:07 PM EDT
Currency in 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 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3,300 |
Apr 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13,000 |
Apr 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 396,000 |
Apr 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 567,100 |
Apr 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9,000 |
Apr 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 67,000 |
Apr 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 204,000 |
Apr 16, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 91,000 |
Apr 15, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 437,000 |
Apr 12, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 170,500 |
Apr 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 250,100 |
Apr 10, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 429,000 |
Apr 9, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 205,100 |
Apr 8, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 382,100 |
Apr 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 285,800 |
Apr 4, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 44,000 |
Apr 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 324,800 |
Apr 2, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 368,000 |
Apr 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 103,000 |
Mar 28, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 53,300 |
Mar 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Mar 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21,000 |
Mar 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34,000 |
Mar 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 47,000 |
Mar 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 |
Mar 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45,000 |
Mar 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Mar 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 139,400 |
Mar 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41,000 |
Mar 14, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 43,000 |
Mar 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5,000 |
Mar 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Mar 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Mar 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Mar 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40,000 |
Mar 6, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 55,600 |
Mar 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 229,600 |
Mar 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 246,600 |
Mar 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Feb 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 107,900 |
Feb 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 134,000 |
Feb 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41,000 |
Feb 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 447,100 |
Feb 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7,000 |
Feb 22, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 68,000 |
Feb 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25,000 |
Feb 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 273,500 |
Feb 16, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 34,900 |
Feb 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12,000 |
Feb 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 60,200 |
Feb 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 91,000 |
Feb 12, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 63,000 |
Feb 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 379,600 |
Feb 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,000 |
Feb 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Feb 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 35,500 |
Feb 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,800 |
Feb 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7,700 |
Feb 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 185,000 |
Jan 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5,000 |
Jan 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22,000 |
Jan 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Jan 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 82,000 |
Jan 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50,000 |
Jan 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4,900 |
Jan 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Jan 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 125,500 |
Jan 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45,000 |
Jan 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 141,000 |
Jan 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5,000 |
Jan 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10,000 |
Jan 12, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 95,000 |
Jan 11, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 39,000 |
Jan 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12,300 |
Jan 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 159,400 |
Jan 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Jan 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 29,400 |
Jan 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 100,000 |
Jan 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 80,000 |
Jan 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 29, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 39,000 |
Dec 28, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 27, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 87,000 |
Dec 22, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 100,000 |
Dec 21, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 |
Dec 20, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 19, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 136,000 |
Dec 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13,200 |
Dec 15, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12,800 |
Dec 14, 2023 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 127,000 |
Dec 13, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4,000 |
Dec 12, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 79,000 |
Dec 11, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13,000 |
Dec 8, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 56,000 |
Dec 7, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 37,000 |
Dec 6, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 86,600 |
Dec 5, 2023 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 36,900 |
Dec 4, 2023 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 222,300 |
Dec 1, 2023 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 429,900 |
Nov 30, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 103,700 |
Nov 29, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 264,400 |
Nov 28, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 48,000 |
Nov 27, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 125,400 |
Nov 24, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10,200 |
Nov 22, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 43,000 |
Nov 21, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 119,000 |
Nov 20, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45,000 |
Nov 17, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50,000 |
Nov 16, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 77,000 |
Nov 15, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,000 |
Nov 14, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20,000 |
Nov 13, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,000 |
Nov 10, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 260,500 |
Nov 9, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Nov 8, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Nov 7, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Nov 6, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 406,500 |
Nov 3, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 196,000 |
Nov 2, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 68,000 |
Nov 1, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22,000 |
Oct 31, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Oct 30, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 38,000 |
Oct 27, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 254,000 |
Oct 26, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 63,000 |
Oct 25, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 68,200 |
Oct 24, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,000 |
Oct 23, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10,000 |
Oct 20, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 85,000 |
Oct 19, 2023 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 120,900 |
Oct 18, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 232,000 |
Oct 17, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13,000 |
Oct 16, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41,000 |
Oct 13, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Oct 12, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4,000 |
Oct 11, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41,000 |
Oct 10, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 204,000 |
Oct 6, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 160,000 |
Oct 5, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15,000 |
Oct 4, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 70,700 |
Oct 3, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Oct 2, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Sep 29, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 195,800 |
Sep 28, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 99,000 |
Sep 27, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 67,400 |
Sep 26, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11,000 |
Sep 25, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7,500 |
Sep 22, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15,000 |
Sep 21, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Sep 20, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30,000 |
Sep 19, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6,000 |
Sep 18, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,000 |
Sep 15, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 83,000 |
Sep 14, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 40,200 |
Sep 13, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 79,000 |
Sep 12, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 232,600 |
Sep 11, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 32,900 |
Sep 8, 2023 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5,500 |
Sep 7, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 281,000 |
Sep 6, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12,000 |
Sep 5, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 754,000 |
Sep 1, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8,000 |
Aug 31, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 56,000 |
Aug 30, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25,000 |
Aug 29, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 71,000 |
Aug 28, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 160,000 |
Aug 25, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Aug 24, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Aug 23, 2023 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 101,000 |
Aug 22, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 |
Aug 21, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Aug 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20,000 |
Aug 17, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12,000 |
Aug 16, 2023 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 150,300 |
Aug 15, 2023 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 186,000 |
Aug 14, 2023 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 10,000 |
Aug 11, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 58,200 |
Aug 10, 2023 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 38,500 |
Aug 9, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 34,600 |
Aug 8, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 232,800 |
Aug 4, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12,500 |
Aug 3, 2023 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 243,100 |
Aug 2, 2023 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 287,800 |
Aug 1, 2023 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 269,000 |
Jul 31, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17,000 |
Jul 28, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 79,000 |
Jul 27, 2023 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 105,000 |
Jul 26, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2,600 |
Jul 25, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 89,300 |
Jul 24, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7,000 |
Jul 21, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Jul 20, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 28,000 |
Jul 19, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 108,000 |
Jul 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5,000 |
Jul 17, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2,300 |
Jul 14, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 109,000 |
Jul 13, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 500 |
Jul 12, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 68,700 |
Jul 11, 2023 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 459,000 |
Jul 10, 2023 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 192,800 |
Jul 7, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 96,700 |
Jul 6, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Jul 5, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Jun 30, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15,000 |
Jun 29, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 105,000 |
Jun 28, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Jun 27, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13,600 |
Jun 26, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Jun 23, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 105,500 |
Jun 22, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,400 |
Jun 21, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66,500 |
Jun 20, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
Jun 16, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 69,500 |
Jun 15, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 94,300 |
Jun 14, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 32,100 |
Jun 13, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 188,000 |
Jun 12, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24,000 |
Jun 9, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 122,300 |
Jun 8, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 222,000 |
Jun 7, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 153,000 |
Jun 6, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Jun 5, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10,000 |
Jun 2, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8,000 |
Jun 1, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
May 31, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 607,100 |
May 30, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
May 26, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 262,000 |
May 25, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 49,000 |
May 24, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
May 23, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
May 19, 2023 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 31,500 |
May 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22,500 |
May 17, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
May 16, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 122,600 |
May 15, 2023 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12,000 |
May 12, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3,000 |
May 11, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5,000 |
May 10, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 512,900 |
May 9, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
May 8, 2023 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 223,900 |
May 5, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 57,000 |
May 4, 2023 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 289,300 |
May 3, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5,800 |
May 2, 2023 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19,000 |
May 1, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 203,000 |
Apr 28, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Apr 27, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Related Tickers
FGDMX Fidelity Advisor Communication ServicesA
94.07
+3.64%
FGEMX Fidelity Advisor Communication ServicesM
93.03
+3.63%
FELTX Fidelity Advisor Semiconductors M
70.77
+3.43%
FELIX Fidelity Advisor Semiconductors I
82.00
+3.43%
FELCX Fidelity Advisor Semiconductors C
60.63
+3.43%
RYZCX Rydex Precious Metals C
27.45
+3.16%
RYPMX Rydex Precious Metals Inv
37.94
+3.15%
RYMNX Rydex Precious Metals Fund
35.21
+3.13%
RYMPX Rydex Precious Metals Fund
33.77
+3.11%
FBGRX Fidelity Blue Chip Growth
196.78
+2.86%
FSELX Fidelity Select Semiconductors
30.16
+3.46%
FIKGX Fidelity Advisor Semiconductors Z
82.17
+3.42%
FELAX Fidelity Advisor Semiconductors A
75.81
+3.44%
FKRCX Franklin Gold and Precious Metals Fund
18.45
+2.50%
FRGOX Franklin Gold and Precious Metals Fund
16.16
+2.47%
FGPMX Franklin Gold and Precious Metals R6
20.34
+2.47%
FOCKX Fidelity OTC Portfolio
20.86
+2.46%
FGADX Franklin Gold and Precious Metals Adv
20.04
+2.45%
FEGIX First Eagle Gold I
26.69
+2.38%
FEURX First Eagle Gold R6
26.76
+2.37%
FEGOX First Eagle Gold C
23.33
+2.37%
FTQGX Fidelity Focused Stock
36.57
+2.35%
SGGDX First Eagle Gold A
25.80
+2.34%
FTHCX Fidelity Advisor Technology C
76.38
+2.33%
NEEGX Needham Growth Retail
66.91
+2.31%
NEEIX Needham Growth Institutional
69.76
+2.30%
FAGCX Fidelity Advisor Growth Opps I
159.58
+2.17%
NESGX Needham Small Cap Growth Retail
15.76
+2.07%
NESIX Needham Small Cap Growth Institutional
16.75
+2.07%
FSRFX Fidelity Select Transportation
107.89
-0.91%
FZAFX Fidelity Advisor Equity Growth Fund
22.65
+1.89%
FGDKX Fidelity Growth Discovery K
60.86
+1.87%
FAEGX Fidelity Advisor Equity Growth M
18.48
+1.87%
MUNDX Mundoval
27.13
+1.84%
RYSIX Rydex Electronics Inv
396.18
+1.83%
RYSAX Rydex Electronics H
349.10
+1.83%
RYELX Rydex Electronics Fund
360.29
+1.83%
EQPGX Fidelity Advisor Equity Growth I
22.30
+1.83%
RYSCX Rydex Electronics C
304.99
+1.83%
FTRNX Fidelity Trend
168.70
+1.82%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.47
+1.80%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.38
+1.79%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.56
+1.79%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.72
+1.79%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.68
+1.78%
NEAGX Needham Aggressive Growth Retail
45.54
+1.77%
NEAIX Needham Aggressive Growth Institutional
47.93
+1.76%
SGGAX DWS Large Cap Focus Growth A
73.79
+1.74%
SCQGX DWS Large Cap Focus Growth Fund
79.24
+1.73%
SGGIX DWS Large Cap Focus Growth Inst
80.67
+1.73%
SGGCX DWS Large Cap Focus Growth C
55.12
+1.72%
PVIVX Paradigm Micro-Cap
51.87
+1.65%
HFCGX Hennessy Cornerstone Growth Investor
32.76
+1.46%
HICGX Hennessy Cornerstone Growth Inst
34.22
+1.45%
POAGX PRIMECAP Odyssey Aggressive Growth
43.10
+1.41%
FCAKX Fidelity Capital Appreciation K
44.20
+1.38%
RMBHX RMB A
33.95
+1.34%
RMBJX RMB C
25.14
+1.33%
DNDGX Dunham Small Cap Growth N
17.53
+1.33%
RMBGX RMB I
34.38
+1.33%
DADGX Dunham Small Cap Growth A
16.06
+1.32%
FTUAX Fidelity Advisor Telecommunications A
43.21
+1.31%
FSTCX Fidelity Select Telecommunications Port
43.58
+1.30%
GVEQX Government Street Equity Fund
109.99
+1.29%
NAVFX Sector Rotation Fund
15.08
+1.28%
PVFAX Paradigm Value
57.08
+1.26%
EILGX Eaton Vance Atlanta Capital Focused Gr I
17.78
+1.25%
ROFIX Royce Small-Cap Opportunity Instl
15.43
+1.25%
EAALX Eaton Vance Atlanta Capital Focused Gr A
20.41
+1.24%
EAGCX Eaton Vance Atlanta Capital Focused Gr C
18.06
+1.23%
RYPNX Royce Small-Cap Opportunity Invmt
15.01
+1.21%
CCGSX Baird Chautauqua Global Growth Inv
21.71
+1.21%
PRILX Parnassus Core Equity Institutional
58.74
+1.21%
CCGIX Baird Chautauqua Global Growth Instl
21.96
+1.20%
JMCGX Jacob Discovery Fd Inv
20.28
+1.20%
PRBLX Parnassus Core Equity Investor
58.57
+1.19%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.47
+1.17%
CSXRX Calvert US Large Cap Core Rspnb Idx R6
44.47
+1.16%
TAVZX Third Avenue Value Z
70.23
+1.15%
TAVFX Third Avenue Value Instl
70.25
+1.15%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.90
+1.15%
FMILX Fidelity New Millennium Fund
53.31
+1.14%
FCPGX Fidelity Small Cap Growth
30.31
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
WBSRX William Blair Small Cap Growth R6
33.35
+1.12%
FTMKX Fidelity Advisor Focused Em Mkts M
29.78
+1.12%
CAMLX Congress Large Cap Growth Retail
43.32
+1.12%
COBYX The Cook & Bynum
16.27
+1.12%
AFCSX American Century Focused Intl Gr I
16.27
+1.12%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.35
+1.11%
CMLIX Congress Large Cap Growth Institutional
43.60
+1.11%
AFCMX American Century Focused Intl Gr R6
16.36
+1.11%
FAMKX Fidelity Advisor Focused Em Mkts A
30.11
+1.11%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
30.18
+1.11%
PFSLX Paradigm Select Fund
72.69
+1.10%
WBSIX William Blair Small Cap Growth I
33.22
+1.10%
DFMIX Davidson Multi-Cap Equity Fund
31.38
+1.10%
DFMAX Davidson Multi-Cap Equity Fund
31.41
+1.09%
AFCWX American Century Focused Intl Gr R
15.75
+1.09%
AFCGX American Century Focused Intl Gr G
16.69
+1.09%