NasdaqGS - Nasdaq Real Time Price • USD
Marchex, Inc. (MCHX)
As of 9:47 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 25, 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 1,101 |
| Apr 24, 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 11,400 |
| Apr 23, 2024 | 1.2700 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 18,400 |
| Apr 22, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 3,600 |
| Apr 19, 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2300 | 1.2300 | 12,800 |
| Apr 18, 2024 | 1.3000 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 4,600 |
| Apr 17, 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 32,300 |
| Apr 16, 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 32,500 |
| Apr 15, 2024 | 1.2400 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 19,500 |
| Apr 12, 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2600 | 1.2600 | 4,000 |
| Apr 11, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 32,200 |
| Apr 10, 2024 | 1.3800 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 19,600 |
| Apr 9, 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 35,300 |
| Apr 8, 2024 | 1.4600 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 21,400 |
| Apr 5, 2024 | 1.4100 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 154,100 |
| Apr 4, 2024 | 1.4600 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 18,000 |
| Apr 3, 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 85,300 |
| Apr 2, 2024 | 1.3500 | 1.5000 | 1.3500 | 1.4800 | 1.4800 | 193,800 |
| Apr 1, 2024 | 1.3600 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 32,800 |
| Mar 28, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 11,200 |
| Mar 27, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 36,100 |
| Mar 26, 2024 | 1.3600 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 180,700 |
| Mar 25, 2024 | 1.3600 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 32,000 |
| Mar 22, 2024 | 1.4600 | 1.4700 | 1.3600 | 1.4200 | 1.4200 | 24,000 |
| Mar 21, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 28,600 |
| Mar 20, 2024 | 1.4000 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 161,600 |
| Mar 19, 2024 | 1.3200 | 1.4600 | 1.3200 | 1.4000 | 1.4000 | 67,200 |
| Mar 18, 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 264,600 |
| Mar 15, 2024 | 1.2900 | 1.3500 | 1.1100 | 1.3000 | 1.3000 | 84,200 |
| Mar 14, 2024 | 1.3400 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 27,400 |
| Mar 13, 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 39,900 |
| Mar 12, 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 93,300 |
| Mar 11, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 81,900 |
| Mar 8, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 190,100 |
| Mar 7, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 219,800 |
| Mar 6, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 199,900 |
| Mar 5, 2024 | 1.4000 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 134,800 |
| Mar 4, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 18,900 |
| Mar 1, 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 63,300 |
| Feb 29, 2024 | 1.3800 | 1.4200 | 1.3200 | 1.3700 | 1.3700 | 39,700 |
| Feb 28, 2024 | 1.2000 | 1.4400 | 1.2000 | 1.4100 | 1.4100 | 686,400 |
| Feb 27, 2024 | 1.2000 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 194,700 |
| Feb 26, 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2500 | 1.2500 | 410,900 |
| Feb 23, 2024 | 1.2500 | 1.2600 | 1.1400 | 1.2300 | 1.2300 | 151,100 |
| Feb 22, 2024 | 1.3300 | 1.3300 | 1.2300 | 1.2400 | 1.2400 | 9,600 |
| Feb 21, 2024 | 1.2500 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 8,500 |
| Feb 20, 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 22,700 |
| Feb 16, 2024 | 1.3100 | 1.3700 | 1.2600 | 1.2800 | 1.2800 | 4,800 |
| Feb 15, 2024 | 1.3800 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 5,700 |
| Feb 14, 2024 | 1.2700 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 6,600 |
| Feb 13, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 12,900 |
| Feb 12, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 10,400 |
| Feb 9, 2024 | 1.3800 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 5,400 |
| Feb 8, 2024 | 1.3800 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 23,500 |
| Feb 7, 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 4,000 |
| Feb 6, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 97,100 |
| Feb 5, 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 1,500 |
| Feb 2, 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 70,600 |
| Feb 1, 2024 | 1.4000 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 26,100 |
| Jan 31, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 9,300 |
| Jan 30, 2024 | 1.4700 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 9,900 |
| Jan 29, 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4400 | 1.4400 | 22,900 |
| Jan 26, 2024 | 1.3800 | 1.4500 | 1.3500 | 1.3800 | 1.3800 | 26,000 |
| Jan 25, 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 28,700 |
| Jan 24, 2024 | 1.3200 | 1.4800 | 1.3100 | 1.4800 | 1.4800 | 106,900 |
| Jan 23, 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 16,300 |
| Jan 22, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 16,900 |
| Jan 19, 2024 | 1.2700 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 15,200 |
| Jan 18, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 2,900 |
| Jan 17, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 4,500 |
| Jan 16, 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 5,900 |
| Jan 12, 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 5,200 |
| Jan 11, 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 4,400 |
| Jan 10, 2024 | 1.2900 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 37,500 |
| Jan 9, 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 9,400 |
| Jan 8, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 11,500 |
| Jan 5, 2024 | 1.4500 | 1.4600 | 1.2500 | 1.2900 | 1.2900 | 63,800 |
| Jan 4, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 12,900 |
| Jan 3, 2024 | 1.3300 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 37,600 |
| Jan 2, 2024 | 1.3500 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 26,200 |
| Dec 29, 2023 | 1.3600 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 28,700 |
| Dec 28, 2023 | 1.4400 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 32,400 |
| Dec 27, 2023 | 1.4500 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 18,600 |
| Dec 26, 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 1,700 |
| Dec 22, 2023 | 1.4800 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 18,100 |
| Dec 21, 2023 | 1.4400 | 1.4800 | 1.3300 | 1.4800 | 1.4800 | 41,200 |
| Dec 20, 2023 | 1.3700 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 23,500 |
| Dec 19, 2023 | 1.4800 | 1.4800 | 1.3300 | 1.4000 | 1.4000 | 140,800 |
| Dec 18, 2023 | 1.4400 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 5,100 |
| Dec 15, 2023 | 1.3700 | 1.4600 | 1.3400 | 1.4400 | 1.4400 | 76,100 |
| Dec 14, 2023 | 1.3700 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 23,900 |
| Dec 13, 2023 | 1.3000 | 1.4400 | 1.3000 | 1.3700 | 1.3700 | 18,200 |
| Dec 12, 2023 | 1.4300 | 1.4300 | 1.2800 | 1.2800 | 1.2800 | 10,700 |
| Dec 11, 2023 | 1.3900 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 6,400 |
| Dec 8, 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 4,300 |
| Dec 7, 2023 | 1.4100 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 5,900 |
| Dec 6, 2023 | 1.3800 | 1.5100 | 1.3800 | 1.4400 | 1.4400 | 9,500 |
| Dec 5, 2023 | 1.4800 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 45,900 |
| Dec 4, 2023 | 1.6500 | 1.6500 | 1.4900 | 1.4900 | 1.4900 | 11,500 |
| Dec 1, 2023 | 1.4800 | 1.5800 | 1.4800 | 1.5800 | 1.5800 | 15,300 |
| Nov 30, 2023 | 1.5400 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 2,700 |
| Nov 29, 2023 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 9,200 |
| Nov 28, 2023 | 1.5400 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 3,200 |
| Nov 27, 2023 | 1.5600 | 1.6100 | 1.4900 | 1.5300 | 1.5300 | 8,000 |
| Nov 24, 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 3,300 |
| Nov 22, 2023 | 1.4500 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 1,600 |
| Nov 21, 2023 | 1.5000 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 12,900 |
| Nov 20, 2023 | 1.4200 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 6,800 |
| Nov 17, 2023 | 1.3300 | 1.4400 | 1.3300 | 1.4300 | 1.4300 | 53,400 |
| Nov 16, 2023 | 1.3800 | 1.4200 | 1.3000 | 1.3700 | 1.3700 | 36,600 |
| Nov 15, 2023 | 1.3200 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 36,400 |
| Nov 14, 2023 | 1.4400 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 20,600 |
| Nov 13, 2023 | 1.3900 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 2,300 |
| Nov 10, 2023 | 1.4200 | 1.4700 | 1.2900 | 1.4100 | 1.4100 | 26,000 |
| Nov 9, 2023 | 1.3700 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 31,900 |
| Nov 8, 2023 | 1.3300 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 18,200 |
| Nov 7, 2023 | 1.4300 | 1.4300 | 1.2900 | 1.2900 | 1.2900 | 14,000 |
| Nov 6, 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 1,700 |
| Nov 3, 2023 | 1.3400 | 1.4800 | 1.3400 | 1.4600 | 1.4600 | 9,100 |
| Nov 2, 2023 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 3,900 |
| Nov 1, 2023 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 1,000 |
| Oct 31, 2023 | 1.3100 | 1.4100 | 1.2800 | 1.3000 | 1.3000 | 5,100 |
| Oct 30, 2023 | 1.2800 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 3,700 |
| Oct 27, 2023 | 1.2700 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 25,500 |
| Oct 26, 2023 | 1.4300 | 1.4400 | 1.2700 | 1.3000 | 1.3000 | 49,800 |
| Oct 25, 2023 | 1.4800 | 1.5600 | 1.3800 | 1.3900 | 1.3900 | 10,900 |
| Oct 24, 2023 | 1.5000 | 1.5300 | 1.3900 | 1.3900 | 1.3900 | 2,800 |
| Oct 23, 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 53,000 |
| Oct 20, 2023 | 1.4200 | 1.5400 | 1.4200 | 1.5200 | 1.5200 | 18,800 |
| Oct 19, 2023 | 1.4200 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 60,800 |
| Oct 18, 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 80,100 |
| Oct 17, 2023 | 1.3000 | 1.5600 | 1.3000 | 1.5000 | 1.5000 | 144,800 |
| Oct 16, 2023 | 1.2900 | 1.3900 | 1.2400 | 1.2700 | 1.2700 | 100,800 |
| Oct 13, 2023 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 6,700 |
| Oct 12, 2023 | 1.3200 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 4,200 |
| Oct 11, 2023 | 1.3800 | 1.3900 | 1.2600 | 1.3200 | 1.3200 | 69,700 |
| Oct 10, 2023 | 1.3200 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 15,400 |
| Oct 9, 2023 | 1.3200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 25,000 |
| Oct 6, 2023 | 1.2500 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 5,500 |
| Oct 5, 2023 | 1.3400 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 7,900 |
| Oct 4, 2023 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 14,200 |
| Oct 3, 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 10,100 |
| Oct 2, 2023 | 1.4000 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 13,400 |
| Sep 29, 2023 | 1.4300 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 18,500 |
| Sep 28, 2023 | 1.4200 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 14,200 |
| Sep 27, 2023 | 1.3600 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 18,500 |
| Sep 26, 2023 | 1.3500 | 1.4500 | 1.3000 | 1.4200 | 1.4200 | 37,200 |
| Sep 25, 2023 | 1.2600 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 8,800 |
| Sep 22, 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 2,000 |
| Sep 21, 2023 | 1.3600 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 4,500 |
| Sep 20, 2023 | 1.3800 | 1.4100 | 1.2700 | 1.3100 | 1.3100 | 19,000 |
| Sep 19, 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 5,300 |
| Sep 18, 2023 | 1.3300 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 33,200 |
| Sep 15, 2023 | 1.5400 | 1.6600 | 1.3600 | 1.3600 | 1.3600 | 69,900 |
| Sep 14, 2023 | 1.4000 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 25,500 |
| Sep 13, 2023 | 1.4800 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 23,100 |
| Sep 12, 2023 | 1.5100 | 1.5800 | 1.4400 | 1.4400 | 1.4400 | 12,900 |
| Sep 11, 2023 | 1.6300 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | 12,900 |
| Sep 8, 2023 | 1.5700 | 1.6400 | 1.5200 | 1.6300 | 1.6300 | 24,800 |
| Sep 7, 2023 | 1.5600 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 6,000 |
| Sep 6, 2023 | 1.5700 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 21,800 |
| Sep 5, 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6000 | 1.6000 | 13,600 |
| Sep 1, 2023 | 1.7700 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 16,700 |
| Aug 31, 2023 | 1.7500 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 7,000 |
| Aug 30, 2023 | 1.6300 | 1.7200 | 1.6200 | 1.7000 | 1.7000 | 7,400 |
| Aug 29, 2023 | 1.5600 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 30,600 |
| Aug 28, 2023 | 1.6500 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 25,800 |
| Aug 25, 2023 | 1.6200 | 1.7400 | 1.5700 | 1.6300 | 1.6300 | 18,500 |
| Aug 24, 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 2,700 |
| Aug 23, 2023 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 6,600 |
| Aug 22, 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 18,800 |
| Aug 21, 2023 | 1.7500 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 13,800 |
| Aug 18, 2023 | 1.7200 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 50,100 |
| Aug 17, 2023 | 1.7600 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 4,200 |
| Aug 16, 2023 | 1.8300 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 15,800 |
| Aug 15, 2023 | 1.8500 | 1.9100 | 1.8100 | 1.8300 | 1.8300 | 10,300 |
| Aug 14, 2023 | 1.9100 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 16,300 |
| Aug 11, 2023 | 1.9100 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 11,700 |
| Aug 10, 2023 | 1.9400 | 1.9600 | 1.9100 | 1.9500 | 1.9500 | 12,500 |
| Aug 9, 2023 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 4,100 |
| Aug 8, 2023 | 1.9300 | 1.9900 | 1.8800 | 1.8800 | 1.8800 | 8,300 |
| Aug 7, 2023 | 1.9300 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 9,600 |
| Aug 4, 2023 | 2.0600 | 2.0600 | 1.9000 | 1.9000 | 1.9000 | 16,700 |
| Aug 3, 2023 | 2.0500 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 6,100 |
| Aug 2, 2023 | 1.9800 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 12,200 |
| Aug 1, 2023 | 1.9900 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 2,400 |
| Jul 31, 2023 | 1.9700 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 16,400 |
| Jul 28, 2023 | 1.9500 | 2.0000 | 1.8300 | 1.9700 | 1.9700 | 9,100 |
| Jul 27, 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 1,700 |
| Jul 26, 2023 | 1.9400 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 1,500 |
| Jul 25, 2023 | 1.9800 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 34,900 |
| Jul 24, 2023 | 2.0000 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 8,300 |
| Jul 21, 2023 | 2.0600 | 2.0600 | 1.9300 | 1.9300 | 1.9300 | 8,500 |
| Jul 20, 2023 | 2.1300 | 2.1300 | 2.0400 | 2.0700 | 2.0700 | 2,200 |
| Jul 19, 2023 | 2.0700 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 5,900 |
| Jul 18, 2023 | 2.0500 | 2.1100 | 2.0300 | 2.1100 | 2.1100 | 8,900 |
| Jul 17, 2023 | 2.0200 | 2.0700 | 1.9600 | 2.0400 | 2.0400 | 10,000 |
| Jul 14, 2023 | 2.0900 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 13,700 |
| Jul 13, 2023 | 2.0900 | 2.1100 | 2.0300 | 2.1100 | 2.1100 | 10,800 |
| Jul 12, 2023 | 2.0300 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 2,400 |
| Jul 11, 2023 | 2.0000 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 14,100 |
| Jul 10, 2023 | 2.0800 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 8,300 |
| Jul 7, 2023 | 2.0400 | 2.1100 | 2.0400 | 2.0800 | 2.0800 | 9,900 |
| Jul 6, 2023 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 700 |
| Jul 5, 2023 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 4,300 |
| Jul 3, 2023 | 2.0800 | 2.1300 | 2.0300 | 2.0800 | 2.0800 | 14,700 |
| Jun 30, 2023 | 2.0700 | 2.1200 | 2.0100 | 2.1200 | 2.1200 | 9,000 |
| Jun 29, 2023 | 2.1000 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 3,600 |
| Jun 28, 2023 | 2.1100 | 2.1200 | 2.0700 | 2.1000 | 2.1000 | 6,900 |
| Jun 27, 2023 | 2.1200 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 12,100 |
| Jun 26, 2023 | 2.1600 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 4,400 |
| Jun 23, 2023 | 2.1400 | 2.1800 | 2.0900 | 2.1700 | 2.1700 | 21,700 |
| Jun 22, 2023 | 2.1100 | 2.1900 | 2.1100 | 2.1500 | 2.1500 | 34,500 |
| Jun 21, 2023 | 2.0800 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 39,900 |
| Jun 20, 2023 | 2.1000 | 2.1900 | 2.1000 | 2.1000 | 2.1000 | 56,500 |
| Jun 16, 2023 | 2.1400 | 2.2000 | 2.0600 | 2.1200 | 2.1200 | 173,500 |
| Jun 15, 2023 | 2.0400 | 2.1400 | 2.0100 | 2.1100 | 2.1100 | 10,600 |
| Jun 14, 2023 | 2.0200 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 40,500 |
| Jun 13, 2023 | 2.0000 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 40,600 |
| Jun 12, 2023 | 1.9700 | 2.0500 | 1.9700 | 2.0100 | 2.0100 | 35,300 |
| Jun 9, 2023 | 2.0100 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 33,100 |
| Jun 8, 2023 | 2.0000 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 26,000 |
| Jun 7, 2023 | 1.9900 | 2.0200 | 1.9600 | 2.0100 | 2.0100 | 15,000 |
| Jun 6, 2023 | 1.9800 | 2.0200 | 1.9400 | 2.0000 | 2.0000 | 26,100 |
| Jun 5, 2023 | 1.9400 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 8,400 |
| Jun 2, 2023 | 1.9200 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 30,900 |
| Jun 1, 2023 | 1.9500 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 9,400 |
| May 31, 2023 | 1.9200 | 1.9900 | 1.9200 | 1.9400 | 1.9400 | 9,000 |
| May 30, 2023 | 1.9300 | 1.9900 | 1.9300 | 1.9800 | 1.9800 | 101,500 |
| May 26, 2023 | 1.9600 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 37,800 |
| May 25, 2023 | 1.9600 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | 26,400 |
| May 24, 2023 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 18,400 |
| May 23, 2023 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 2,100 |
| May 22, 2023 | 1.8500 | 2.0000 | 1.8500 | 1.9900 | 1.9900 | 74,400 |
| May 19, 2023 | 1.9300 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 28,000 |
| May 18, 2023 | 1.9000 | 1.9800 | 1.8100 | 1.9700 | 1.9700 | 52,500 |
| May 17, 2023 | 1.7100 | 1.8500 | 1.6900 | 1.8500 | 1.8500 | 41,400 |
| May 16, 2023 | 1.7400 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 27,400 |
| May 15, 2023 | 1.7500 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 6,800 |
| May 12, 2023 | 1.7000 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 32,400 |
| May 11, 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 8,200 |
| May 10, 2023 | 1.7500 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 24,700 |
| May 9, 2023 | 1.8100 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 28,800 |
| May 8, 2023 | 1.8900 | 1.8900 | 1.7800 | 1.8200 | 1.8200 | 19,500 |
| May 5, 2023 | 1.9500 | 1.9600 | 1.8300 | 1.8600 | 1.8600 | 58,800 |
| May 4, 2023 | 1.9800 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 3,500 |
| May 3, 2023 | 1.7900 | 2.0800 | 1.7900 | 1.9900 | 1.9900 | 64,300 |
| May 2, 2023 | 1.8700 | 1.9200 | 1.8000 | 1.8200 | 1.8200 | 6,300 |
| May 1, 2023 | 1.8500 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 5,800 |
| Apr 28, 2023 | 1.8700 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 4,400 |
| Apr 27, 2023 | 1.8300 | 1.9200 | 1.8300 | 1.8800 | 1.8800 | 16,900 |
| Apr 26, 2023 | 1.8900 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 19,700 |
| Apr 25, 2023 | 1.9600 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 62,500 |
Related Tickers
QNST QuinStreet, Inc.
17.17
-2.72%
EEX Emerald Holding, Inc.
5.83
-0.43%
NEXN Nexxen International Ltd.
5.61
+1.45%
MOBQ Mobiquity Technologies, Inc.
0.7200
-6.07%
IAS Integral Ad Science Holding Corp.
9.44
-1.31%
DLPN Dolphin Entertainment, Inc.
1.1630
+0.26%
EVC Entravision Communications Corporation
2.0550
-1.20%
VSME VS MEDIA Holdings Limited
0.4270
+1.18%
MGOL MGO Global, Inc.
0.2310
+0.50%
TZOO Travelzoo
8.37
-2.51%