NasdaqGM - Nasdaq Real Time Price • USD
RF Industries, Ltd. (RFIL)
As of April 18 at 4:00 PM 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 18, 2024 | 3.0260 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 26 |
| Apr 17, 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0300 | 3.0300 | 4,900 |
| Apr 16, 2024 | 3.0500 | 3.0800 | 3.0200 | 3.0500 | 3.0500 | 10,800 |
| Apr 15, 2024 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 2,300 |
| Apr 12, 2024 | 3.0700 | 3.0700 | 3.0400 | 3.0400 | 3.0400 | 6,100 |
| Apr 11, 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 1,200 |
| Apr 10, 2024 | 3.0700 | 3.0700 | 3.0500 | 3.0700 | 3.0700 | 4,700 |
| Apr 9, 2024 | 3.0500 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 4,000 |
| Apr 8, 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 1,500 |
| Apr 5, 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0600 | 3.0600 | 7,100 |
| Apr 4, 2024 | 3.0300 | 3.0700 | 3.0300 | 3.0700 | 3.0700 | 1,500 |
| Apr 3, 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0500 | 3.0500 | 4,200 |
| Apr 2, 2024 | 3.0300 | 3.0700 | 3.0300 | 3.0700 | 3.0700 | 9,600 |
| Apr 1, 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | 3.0800 | 2,000 |
| Mar 28, 2024 | 3.0700 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 3,300 |
| Mar 27, 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1300 | 3.1300 | 1,700 |
| Mar 26, 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 6,700 |
| Mar 25, 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 6,100 |
| Mar 22, 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 9,200 |
| Mar 21, 2024 | 3.1000 | 3.1500 | 3.0900 | 3.1000 | 3.1000 | 4,900 |
| Mar 20, 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0800 | 3.0800 | 1,900 |
| Mar 19, 2024 | 3.1000 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 14,300 |
| Mar 18, 2024 | 3.0400 | 3.1500 | 3.0200 | 3.0200 | 3.0200 | 5,000 |
| Mar 15, 2024 | 3.1100 | 3.1200 | 3.0200 | 3.0900 | 3.0900 | 12,700 |
| Mar 14, 2024 | 3.0400 | 3.1100 | 3.0300 | 3.0500 | 3.0500 | 2,900 |
| Mar 13, 2024 | 3.1600 | 3.1600 | 3.0100 | 3.0200 | 3.0200 | 5,800 |
| Mar 12, 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.1600 | 5,500 |
| Mar 11, 2024 | 3.2900 | 3.2900 | 3.1800 | 3.1800 | 3.1800 | 700 |
| Mar 8, 2024 | 3.1800 | 3.2100 | 3.1800 | 3.2100 | 3.2100 | 3,200 |
| Mar 7, 2024 | 3.2500 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 3,400 |
| Mar 6, 2024 | 3.2100 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 3,400 |
| Mar 5, 2024 | 3.2700 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 1,300 |
| Mar 4, 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2600 | 3.2600 | 12,400 |
| Mar 1, 2024 | 3.2900 | 3.3900 | 3.2800 | 3.2800 | 3.2800 | 2,900 |
| Feb 29, 2024 | 3.2800 | 3.3900 | 3.2800 | 3.2900 | 3.2900 | 5,600 |
| Feb 28, 2024 | 3.3200 | 3.3200 | 3.2500 | 3.2600 | 3.2600 | 800 |
| Feb 27, 2024 | 3.3100 | 3.3400 | 3.2500 | 3.2800 | 3.2800 | 6,000 |
| Feb 26, 2024 | 3.3100 | 3.3200 | 3.2000 | 3.2200 | 3.2200 | 7,700 |
| Feb 23, 2024 | 3.3200 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 11,100 |
| Feb 22, 2024 | 3.2800 | 3.4900 | 3.2800 | 3.3100 | 3.3100 | 6,900 |
| Feb 21, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3700 | 3.3700 | 4,800 |
| Feb 20, 2024 | 3.2600 | 3.4000 | 3.2600 | 3.3500 | 3.3500 | 5,800 |
| Feb 16, 2024 | 3.3500 | 3.3500 | 3.2200 | 3.3100 | 3.3100 | 1,200 |
| Feb 15, 2024 | 3.1800 | 3.3900 | 3.1800 | 3.2500 | 3.2500 | 23,800 |
| Feb 14, 2024 | 3.2000 | 3.2500 | 3.1400 | 3.2500 | 3.2500 | 2,900 |
| Feb 13, 2024 | 3.0200 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | 1,700 |
| Feb 12, 2024 | 3.1200 | 3.2200 | 3.1200 | 3.1200 | 3.1200 | 3,600 |
| Feb 9, 2024 | 3.1300 | 3.2200 | 3.0800 | 3.2200 | 3.2200 | 800 |
| Feb 8, 2024 | 3.1000 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 8,500 |
| Feb 7, 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1000 | 3.1000 | 1,800 |
| Feb 6, 2024 | 3.1100 | 3.2500 | 3.0700 | 3.1500 | 3.1500 | 2,000 |
| Feb 5, 2024 | 3.2400 | 3.2400 | 3.0000 | 3.1900 | 3.1900 | 2,300 |
| Feb 2, 2024 | 3.1900 | 3.2500 | 3.1200 | 3.2300 | 3.2300 | 11,500 |
| Feb 1, 2024 | 3.0900 | 3.1900 | 3.0900 | 3.1900 | 3.1900 | 1,600 |
| Jan 31, 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 1,500 |
| Jan 30, 2024 | 3.1100 | 3.1200 | 3.1100 | 3.1200 | 3.1200 | 900 |
| Jan 29, 2024 | 2.8600 | 3.2500 | 2.8400 | 3.1100 | 3.1100 | 7,400 |
| Jan 26, 2024 | 3.1200 | 3.1700 | 3.0600 | 3.1100 | 3.1100 | 7,600 |
| Jan 25, 2024 | 3.0200 | 3.1100 | 3.0200 | 3.1100 | 3.1100 | 3,100 |
| Jan 24, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0600 | 3.0600 | 13,200 |
| Jan 23, 2024 | 3.0200 | 3.1200 | 3.0100 | 3.0100 | 3.0100 | 9,000 |
| Jan 22, 2024 | 3.0200 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 7,400 |
| Jan 19, 2024 | 3.0300 | 3.1000 | 3.0200 | 3.0700 | 3.0700 | 6,600 |
| Jan 18, 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | 2,600 |
| Jan 17, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0500 | 3.0500 | 2,800 |
| Jan 16, 2024 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 2,300 |
| Jan 12, 2024 | 3.0100 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 6,500 |
| Jan 11, 2024 | 3.0700 | 3.0700 | 3.0100 | 3.0100 | 3.0100 | 11,600 |
| Jan 10, 2024 | 3.0600 | 3.1400 | 3.0500 | 3.0500 | 3.0500 | 4,300 |
| Jan 9, 2024 | 3.0100 | 3.1200 | 3.0100 | 3.0600 | 3.0600 | 2,800 |
| Jan 8, 2024 | 3.0400 | 3.1200 | 3.0300 | 3.0400 | 3.0400 | 20,700 |
| Jan 5, 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0700 | 3.0700 | 21,200 |
| Jan 4, 2024 | 2.9700 | 3.0400 | 2.9200 | 3.0400 | 3.0400 | 5,700 |
| Jan 3, 2024 | 3.0300 | 3.0500 | 3.0300 | 3.0500 | 3.0500 | 2,300 |
| Jan 2, 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0900 | 3.0900 | 7,300 |
| Dec 29, 2023 | 2.8400 | 3.1600 | 2.8400 | 3.0400 | 3.0400 | 56,400 |
| Dec 28, 2023 | 2.8000 | 3.0000 | 2.8000 | 2.9400 | 2.9400 | 12,800 |
| Dec 27, 2023 | 2.8000 | 2.9200 | 2.7700 | 2.8300 | 2.8300 | 10,000 |
| Dec 26, 2023 | 2.8300 | 2.8600 | 2.7200 | 2.8200 | 2.8200 | 12,100 |
| Dec 22, 2023 | 2.7200 | 2.9000 | 2.6600 | 2.7600 | 2.7600 | 16,600 |
| Dec 21, 2023 | 2.8100 | 2.8500 | 2.6100 | 2.7300 | 2.7300 | 40,400 |
| Dec 20, 2023 | 2.7300 | 2.7900 | 2.6700 | 2.7900 | 2.7900 | 10,000 |
| Dec 19, 2023 | 2.7500 | 2.8100 | 2.7300 | 2.7300 | 2.7300 | 5,400 |
| Dec 18, 2023 | 2.8000 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 7,600 |
| Dec 15, 2023 | 2.7800 | 2.8400 | 2.7500 | 2.7600 | 2.7600 | 9,300 |
| Dec 14, 2023 | 2.7200 | 2.7800 | 2.6800 | 2.7800 | 2.7800 | 10,200 |
| Dec 13, 2023 | 2.7400 | 2.8400 | 2.6600 | 2.7000 | 2.7000 | 4,700 |
| Dec 12, 2023 | 2.7100 | 2.7200 | 2.6500 | 2.6500 | 2.6500 | 3,100 |
| Dec 11, 2023 | 2.7100 | 2.8100 | 2.7100 | 2.7500 | 2.7500 | 3,900 |
| Dec 8, 2023 | 2.7700 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 1,300 |
| Dec 7, 2023 | 2.7600 | 2.8800 | 2.7600 | 2.7600 | 2.7600 | 3,200 |
| Dec 6, 2023 | 2.8100 | 2.8700 | 2.7400 | 2.7400 | 2.7400 | 1,100 |
| Dec 5, 2023 | 2.7300 | 2.8300 | 2.7300 | 2.8000 | 2.8000 | 3,500 |
| Dec 4, 2023 | 2.8200 | 2.8400 | 2.7100 | 2.8300 | 2.8300 | 3,400 |
| Dec 1, 2023 | 2.6000 | 2.7000 | 2.5900 | 2.7000 | 2.7000 | 14,700 |
| Nov 30, 2023 | 2.5900 | 2.6600 | 2.5800 | 2.6100 | 2.6100 | 8,700 |
| Nov 29, 2023 | 2.6800 | 2.7200 | 2.5800 | 2.5800 | 2.5800 | 40,900 |
| Nov 28, 2023 | 2.7200 | 2.8800 | 2.6000 | 2.7200 | 2.7200 | 13,200 |
| Nov 27, 2023 | 2.6000 | 2.8000 | 2.5900 | 2.6300 | 2.6300 | 10,200 |
| Nov 24, 2023 | 2.6300 | 2.6300 | 2.5600 | 2.5800 | 2.5800 | 4,100 |
| Nov 22, 2023 | 2.5700 | 2.7000 | 2.5600 | 2.6800 | 2.6800 | 17,200 |
| Nov 21, 2023 | 2.6400 | 2.7500 | 2.5800 | 2.5800 | 2.5800 | 8,100 |
| Nov 20, 2023 | 2.6700 | 2.7300 | 2.5700 | 2.6200 | 2.6200 | 6,000 |
| Nov 17, 2023 | 2.5600 | 2.6600 | 2.5600 | 2.6600 | 2.6600 | 11,100 |
| Nov 16, 2023 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 3,300 |
| Nov 15, 2023 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 8,300 |
| Nov 14, 2023 | 2.6500 | 2.6700 | 2.5600 | 2.6200 | 2.6200 | 39,400 |
| Nov 13, 2023 | 2.6500 | 2.6500 | 2.5100 | 2.5700 | 2.5700 | 11,700 |
| Nov 10, 2023 | 2.6300 | 2.7600 | 2.5500 | 2.6700 | 2.6700 | 14,300 |
| Nov 9, 2023 | 2.7400 | 2.8300 | 2.6800 | 2.8100 | 2.8100 | 8,700 |
| Nov 8, 2023 | 2.8500 | 2.8500 | 2.7400 | 2.7500 | 2.7500 | 16,100 |
| Nov 7, 2023 | 2.8500 | 2.8600 | 2.8500 | 2.8500 | 2.8500 | 1,500 |
| Nov 6, 2023 | 2.8500 | 2.8600 | 2.8500 | 2.8500 | 2.8500 | 1,600 |
| Nov 3, 2023 | 2.9500 | 3.0000 | 2.8500 | 2.8800 | 2.8800 | 3,400 |
| Nov 2, 2023 | 2.8600 | 2.8800 | 2.8600 | 2.8800 | 2.8800 | 900 |
| Nov 1, 2023 | 2.8700 | 2.9900 | 2.8500 | 2.9300 | 2.9300 | 2,200 |
| Oct 31, 2023 | 2.8700 | 3.1300 | 2.8700 | 2.9600 | 2.9600 | 6,600 |
| Oct 30, 2023 | 2.8900 | 3.0100 | 2.8500 | 3.0100 | 3.0100 | 2,600 |
| Oct 27, 2023 | 3.0000 | 3.0000 | 2.8800 | 2.8900 | 2.8900 | 2,800 |
| Oct 26, 2023 | 2.9800 | 3.0000 | 2.8700 | 2.8800 | 2.8800 | 10,000 |
| Oct 25, 2023 | 2.8500 | 2.9600 | 2.8500 | 2.9600 | 2.9600 | 1,600 |
| Oct 24, 2023 | 2.8500 | 2.9700 | 2.8500 | 2.8500 | 2.8500 | 6,400 |
| Oct 23, 2023 | 2.8700 | 2.8700 | 2.8600 | 2.8700 | 2.8700 | 1,200 |
| Oct 20, 2023 | 2.9500 | 2.9500 | 2.9200 | 2.9300 | 2.9300 | 1,000 |
| Oct 19, 2023 | 2.9300 | 2.9700 | 2.8700 | 2.8700 | 2.8700 | 2,300 |
| Oct 18, 2023 | 2.8700 | 2.8900 | 2.8700 | 2.8900 | 2.8900 | 800 |
| Oct 17, 2023 | 2.9100 | 3.0300 | 2.8800 | 2.8800 | 2.8800 | 17,800 |
| Oct 16, 2023 | 2.8200 | 2.9400 | 2.8200 | 2.8300 | 2.8300 | 6,700 |
| Oct 13, 2023 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | 2.8500 | 1,700 |
| Oct 12, 2023 | 2.9700 | 2.9700 | 2.8500 | 2.8900 | 2.8900 | 3,500 |
| Oct 11, 2023 | 2.8500 | 2.9700 | 2.8500 | 2.8600 | 2.8600 | 3,200 |
| Oct 10, 2023 | 2.9200 | 2.9800 | 2.8500 | 2.8600 | 2.8600 | 10,100 |
| Oct 9, 2023 | 2.8600 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 900 |
| Oct 6, 2023 | 2.8800 | 3.0000 | 2.8500 | 2.8600 | 2.8600 | 7,300 |
| Oct 5, 2023 | 2.8900 | 3.0000 | 2.8900 | 2.9100 | 2.9100 | 7,800 |
| Oct 4, 2023 | 2.8700 | 3.0100 | 2.8700 | 2.9500 | 2.9500 | 20,400 |
| Oct 3, 2023 | 2.9000 | 2.9000 | 2.8100 | 2.8200 | 2.8200 | 5,600 |
| Oct 2, 2023 | 2.9300 | 2.9700 | 2.8900 | 2.9700 | 2.9700 | 3,200 |
| Sep 29, 2023 | 3.1000 | 3.1000 | 2.9000 | 3.0100 | 3.0100 | 19,000 |
| Sep 28, 2023 | 2.9000 | 2.9300 | 2.8200 | 2.9100 | 2.9100 | 18,400 |
| Sep 27, 2023 | 2.6700 | 2.7400 | 2.6700 | 2.7200 | 2.7200 | 130,800 |
| Sep 26, 2023 | 2.5800 | 2.6600 | 2.5300 | 2.6000 | 2.6000 | 45,700 |
| Sep 25, 2023 | 2.6500 | 2.6900 | 2.5800 | 2.5800 | 2.5800 | 9,100 |
| Sep 22, 2023 | 2.6600 | 2.7100 | 2.6600 | 2.6800 | 2.6800 | 10,100 |
| Sep 21, 2023 | 2.9000 | 2.9300 | 2.6600 | 2.6600 | 2.6600 | 29,500 |
| Sep 20, 2023 | 2.8600 | 3.0600 | 2.7800 | 2.9500 | 2.9500 | 64,900 |
| Sep 19, 2023 | 2.9300 | 3.0000 | 2.8500 | 2.9600 | 2.9600 | 55,600 |
| Sep 18, 2023 | 2.8200 | 3.0500 | 2.8100 | 2.9400 | 2.9400 | 27,500 |
| Sep 15, 2023 | 3.5000 | 3.5000 | 2.8600 | 2.8900 | 2.8900 | 176,400 |
| Sep 14, 2023 | 3.6500 | 3.7700 | 3.6000 | 3.7000 | 3.7000 | 12,000 |
| Sep 13, 2023 | 3.6800 | 3.8200 | 3.6500 | 3.6500 | 3.6500 | 10,000 |
| Sep 12, 2023 | 3.6600 | 3.8200 | 3.6600 | 3.6600 | 3.6600 | 4,700 |
| Sep 11, 2023 | 3.7100 | 3.7800 | 3.6500 | 3.6500 | 3.6500 | 4,100 |
| Sep 8, 2023 | 3.7500 | 3.8300 | 3.7100 | 3.7100 | 3.7100 | 4,700 |
| Sep 7, 2023 | 3.7500 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 2,900 |
| Sep 6, 2023 | 3.7500 | 3.7600 | 3.7500 | 3.7500 | 3.7500 | 5,700 |
| Sep 5, 2023 | 3.8000 | 3.9800 | 3.7500 | 3.7500 | 3.7500 | 3,900 |
| Sep 1, 2023 | 3.7600 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 3,300 |
| Aug 31, 2023 | 3.7800 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | 2,300 |
| Aug 30, 2023 | 3.8500 | 3.8600 | 3.7500 | 3.7500 | 3.7500 | 3,000 |
| Aug 29, 2023 | 3.8100 | 3.9200 | 3.7500 | 3.7800 | 3.7800 | 5,900 |
| Aug 28, 2023 | 3.7500 | 3.8200 | 3.7500 | 3.7800 | 3.7800 | 1,200 |
| Aug 25, 2023 | 3.8500 | 3.8500 | 3.7600 | 3.7800 | 3.7800 | 800 |
| Aug 24, 2023 | 3.7700 | 3.8500 | 3.7700 | 3.8500 | 3.8500 | 900 |
| Aug 23, 2023 | 3.7600 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 1,600 |
| Aug 22, 2023 | 3.7500 | 3.8600 | 3.7500 | 3.8000 | 3.8000 | 9,800 |
| Aug 21, 2023 | 3.8600 | 3.8900 | 3.7500 | 3.7900 | 3.7900 | 5,500 |
| Aug 18, 2023 | 3.8700 | 3.8800 | 3.7600 | 3.7600 | 3.7600 | 1,000 |
| Aug 17, 2023 | 3.8500 | 3.9200 | 3.7600 | 3.8300 | 3.8300 | 4,000 |
| Aug 16, 2023 | 3.7800 | 3.9200 | 3.7500 | 3.8600 | 3.8600 | 16,100 |
| Aug 15, 2023 | 3.8100 | 3.8700 | 3.7700 | 3.7800 | 3.7800 | 2,900 |
| Aug 14, 2023 | 3.8500 | 3.9900 | 3.8500 | 3.8700 | 3.8700 | 4,900 |
| Aug 11, 2023 | 3.8700 | 3.9800 | 3.8000 | 3.8100 | 3.8100 | 24,000 |
| Aug 10, 2023 | 3.8400 | 3.9400 | 3.8300 | 3.9400 | 3.9400 | 12,500 |
| Aug 9, 2023 | 3.8300 | 3.8400 | 3.7700 | 3.8200 | 3.8200 | 4,400 |
| Aug 8, 2023 | 3.7500 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 2,200 |
| Aug 7, 2023 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 3,300 |
| Aug 4, 2023 | 3.7500 | 3.9400 | 3.7500 | 3.9100 | 3.9100 | 6,400 |
| Aug 3, 2023 | 3.8000 | 3.8100 | 3.7600 | 3.7600 | 3.7600 | 7,300 |
| Aug 2, 2023 | 3.8300 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 2,500 |
| Aug 1, 2023 | 3.8400 | 3.8700 | 3.7900 | 3.8300 | 3.8300 | 4,600 |
| Jul 31, 2023 | 3.8100 | 3.9300 | 3.7600 | 3.7800 | 3.7800 | 20,100 |
| Jul 28, 2023 | 3.7100 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 5,500 |
| Jul 27, 2023 | 3.8400 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 3,600 |
| Jul 26, 2023 | 3.7600 | 3.7700 | 3.7200 | 3.7700 | 3.7700 | 1,100 |
| Jul 25, 2023 | 3.8000 | 3.8900 | 3.7000 | 3.7000 | 3.7000 | 8,700 |
| Jul 24, 2023 | 3.8600 | 3.9000 | 3.6900 | 3.6900 | 3.6900 | 4,600 |
| Jul 21, 2023 | 3.8000 | 3.8800 | 3.8000 | 3.8100 | 3.8100 | 3,700 |
| Jul 20, 2023 | 3.8200 | 3.8600 | 3.8200 | 3.8500 | 3.8500 | 4,300 |
| Jul 19, 2023 | 3.8300 | 3.9100 | 3.8300 | 3.9100 | 3.9100 | 3,200 |
| Jul 18, 2023 | 3.8800 | 3.9800 | 3.8700 | 3.9800 | 3.9800 | 8,500 |
| Jul 17, 2023 | 3.9500 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 6,600 |
| Jul 14, 2023 | 4.0900 | 4.0900 | 3.9800 | 3.9800 | 3.9800 | 15,700 |
| Jul 13, 2023 | 4.0400 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 6,100 |
| Jul 12, 2023 | 4.0300 | 4.1600 | 4.0100 | 4.0700 | 4.0700 | 4,900 |
| Jul 11, 2023 | 4.0300 | 4.0700 | 4.0200 | 4.0300 | 4.0300 | 800 |
| Jul 10, 2023 | 4.0900 | 4.1500 | 4.0200 | 4.0200 | 4.0200 | 6,100 |
| Jul 7, 2023 | 4.0700 | 4.1600 | 4.0300 | 4.1600 | 4.1600 | 1,200 |
| Jul 6, 2023 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 2,000 |
| Jul 5, 2023 | 4.0400 | 4.1300 | 4.0200 | 4.0200 | 4.0200 | 4,100 |
| Jul 3, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 500 |
| Jun 30, 2023 | 4.0300 | 4.2500 | 4.0300 | 4.1500 | 4.1500 | 3,900 |
| Jun 29, 2023 | 4.2400 | 4.2400 | 4.1400 | 4.1800 | 4.1800 | 2,000 |
| Jun 28, 2023 | 4.0400 | 4.1500 | 4.0400 | 4.0500 | 4.0500 | 2,900 |
| Jun 27, 2023 | 4.1000 | 4.2100 | 4.0100 | 4.2000 | 4.2000 | 5,700 |
| Jun 26, 2023 | 4.0300 | 4.2400 | 4.0300 | 4.2200 | 4.2200 | 4,800 |
| Jun 23, 2023 | 4.0000 | 4.2400 | 4.0000 | 4.2400 | 4.2400 | 7,900 |
| Jun 22, 2023 | 4.2500 | 4.2500 | 4.0200 | 4.0200 | 4.0200 | 10,300 |
| Jun 21, 2023 | 4.2400 | 4.2600 | 4.1400 | 4.2500 | 4.2500 | 2,900 |
| Jun 20, 2023 | 4.3900 | 4.3900 | 4.2600 | 4.2600 | 4.2600 | 8,200 |
| Jun 16, 2023 | 4.5600 | 4.6600 | 4.4500 | 4.4500 | 4.4500 | 8,000 |
| Jun 15, 2023 | 5.0700 | 5.0800 | 4.5100 | 4.5600 | 4.5600 | 39,200 |
| Jun 14, 2023 | 4.8000 | 4.9800 | 4.6900 | 4.8600 | 4.8600 | 40,800 |
| Jun 13, 2023 | 4.8000 | 4.8000 | 4.5800 | 4.6800 | 4.6800 | 5,900 |
| Jun 12, 2023 | 4.6000 | 4.7900 | 4.5700 | 4.7800 | 4.7800 | 5,200 |
| Jun 9, 2023 | 4.6300 | 4.7900 | 4.5400 | 4.5500 | 4.5500 | 5,500 |
| Jun 8, 2023 | 4.5900 | 4.7700 | 4.5500 | 4.7000 | 4.7000 | 2,700 |
| Jun 7, 2023 | 4.5600 | 4.7800 | 4.4200 | 4.7800 | 4.7800 | 5,300 |
| Jun 6, 2023 | 4.4200 | 4.5800 | 4.4200 | 4.4800 | 4.4800 | 1,300 |
| Jun 5, 2023 | 4.4900 | 4.4900 | 4.3800 | 4.4900 | 4.4900 | 2,600 |
| Jun 2, 2023 | 4.4600 | 4.5200 | 4.3900 | 4.4900 | 4.4900 | 6,200 |
| Jun 1, 2023 | 4.4300 | 4.6100 | 4.4300 | 4.4700 | 4.4700 | 3,400 |
| May 31, 2023 | 4.7600 | 4.7600 | 4.4200 | 4.4400 | 4.4400 | 2,400 |
| May 30, 2023 | 4.5200 | 4.8600 | 4.5200 | 4.7700 | 4.7700 | 4,700 |
| May 26, 2023 | 4.6700 | 4.7000 | 4.2700 | 4.5000 | 4.5000 | 8,400 |
| May 25, 2023 | 4.4100 | 4.7600 | 4.3700 | 4.4000 | 4.4000 | 4,600 |
| May 24, 2023 | 4.2600 | 4.4800 | 4.2600 | 4.3600 | 4.3600 | 35,700 |
| May 23, 2023 | 4.0300 | 4.0900 | 3.9900 | 4.0600 | 4.0600 | 3,600 |
| May 22, 2023 | 4.0100 | 4.0300 | 3.9800 | 3.9800 | 3.9800 | 5,100 |
| May 19, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 400 |
| May 18, 2023 | 4.0000 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 2,400 |
| May 17, 2023 | 3.8700 | 4.0300 | 3.8700 | 4.0300 | 4.0300 | 3,200 |
| May 16, 2023 | 3.9700 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 13,500 |
| May 15, 2023 | 3.7800 | 4.0000 | 3.7800 | 3.8700 | 3.8700 | 4,600 |
| May 12, 2023 | 4.0100 | 4.0100 | 3.9200 | 3.9400 | 3.9400 | 2,100 |
| May 11, 2023 | 4.0000 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 7,200 |
| May 10, 2023 | 3.8900 | 3.9900 | 3.8800 | 3.9600 | 3.9600 | 2,700 |
| May 9, 2023 | 4.0000 | 4.0000 | 3.8300 | 3.9800 | 3.9800 | 7,200 |
| May 8, 2023 | 3.9100 | 3.9800 | 3.9100 | 3.9800 | 3.9800 | 1,200 |
| May 5, 2023 | 3.8900 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | 2,400 |
| May 4, 2023 | 3.8500 | 3.8700 | 3.7800 | 3.8100 | 3.8100 | 12,700 |
| May 3, 2023 | 3.9200 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 12,400 |
| May 2, 2023 | 4.0000 | 4.0900 | 3.9000 | 3.9000 | 3.9000 | 13,700 |
| May 1, 2023 | 4.0100 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 3,800 |
| Apr 28, 2023 | 4.0500 | 4.1100 | 4.0500 | 4.0600 | 4.0600 | 2,700 |
| Apr 27, 2023 | 4.0000 | 4.0200 | 4.0000 | 4.0100 | 4.0100 | 9,100 |
| Apr 26, 2023 | 4.0300 | 4.0400 | 4.0300 | 4.0400 | 4.0400 | 8,200 |
| Apr 25, 2023 | 4.1100 | 4.1400 | 4.0700 | 4.0800 | 4.0800 | 3,200 |
| Apr 24, 2023 | 4.1000 | 4.2500 | 4.0400 | 4.1700 | 4.1700 | 1,700 |
| Apr 21, 2023 | 4.1600 | 4.1600 | 4.0600 | 4.1500 | 4.1500 | 7,200 |
| Apr 20, 2023 | 4.2000 | 4.3200 | 4.1400 | 4.2000 | 4.2000 | 3,500 |
| Apr 19, 2023 | 4.1900 | 4.3300 | 4.1900 | 4.2000 | 4.2000 | 3,100 |
Related Tickers
8QM.SG Apator SA
3.2000
+2.24%
RFT.AX Rectifier Technologies Limited
0.0170
-5.56%
ENY.MI Energy S.p.A.
1.4600
-2.34%
CMB.MI Cembre S.p.A.
42.25
+0.36%
PLPC Preformed Line Products Company
120.00
-0.35%
RAYA Erayak Power Solution Group Inc.
0.6800
+11.48%
ULBI Ultralife Corporation
8.84
+0.34%
OESX Orion Energy Systems, Inc.
0.8600
-0.91%
ELVA Electrovaya Inc.
2.9100
-3.96%
ADSE ADS-TEC Energy PLC
10.80
0.00%