NasdaqCM - Delayed Quote • USD
Socket Mobile, Inc. (SCKT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:16 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 19, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 6,900 |
| Apr 18, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 4,500 |
| Apr 17, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 13,800 |
| Apr 16, 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 12,700 |
| Apr 15, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 3,600 |
| Apr 12, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 4,500 |
| Apr 11, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 10,200 |
| Apr 10, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 4,900 |
| Apr 9, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 6,000 |
| Apr 8, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 3,000 |
| Apr 5, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 18,300 |
| Apr 4, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 16,700 |
| Apr 3, 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 46,000 |
| Apr 2, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 11,300 |
| Apr 1, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 11,700 |
| Mar 28, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,900 |
| Mar 27, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 14,000 |
| Mar 26, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 12,600 |
| Mar 25, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 23,600 |
| Mar 22, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 5,500 |
| Mar 21, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,900 |
| Mar 20, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 2,600 |
| Mar 19, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 14,700 |
| Mar 18, 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 7,900 |
| Mar 15, 2024 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 9,100 |
| Mar 14, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 24,400 |
| Mar 13, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 12,900 |
| Mar 12, 2024 | 1.0300 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 429,400 |
| Mar 11, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 3,900 |
| Mar 8, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 17,200 |
| Mar 7, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 11,400 |
| Mar 6, 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 19,800 |
| Mar 5, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 25,500 |
| Mar 4, 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 23,900 |
| Mar 1, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 9,600 |
| Feb 29, 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 5,100 |
| Feb 28, 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 32,700 |
| Feb 27, 2024 | 1.0400 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 10,600 |
| Feb 26, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 12,200 |
| Feb 23, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 11,200 |
| Feb 22, 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 8,000 |
| Feb 21, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 14,100 |
| Feb 20, 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 14,600 |
| Feb 16, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 5,300 |
| Feb 15, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,500 |
| Feb 14, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 13,400 |
| Feb 13, 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 4,600 |
| Feb 12, 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 13,000 |
| Feb 9, 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 18,900 |
| Feb 8, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 9,800 |
| Feb 7, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 18,500 |
| Feb 6, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 11,500 |
| Feb 5, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 9,500 |
| Feb 2, 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 11,700 |
| Feb 1, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 12,100 |
| Jan 31, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 4,400 |
| Jan 30, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 11,200 |
| Jan 29, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 10,900 |
| Jan 26, 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 11,200 |
| Jan 25, 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 12,700 |
| Jan 24, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 17,200 |
| Jan 23, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 10,200 |
| Jan 22, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 4,800 |
| Jan 19, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 5,000 |
| Jan 18, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 4,000 |
| Jan 17, 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 15,600 |
| Jan 16, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 5,800 |
| Jan 12, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 22,100 |
| Jan 11, 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 11,000 |
| Jan 10, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 13,200 |
| Jan 9, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 6,300 |
| Jan 8, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 6,200 |
| Jan 5, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 2,800 |
| Jan 4, 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 11,600 |
| Jan 3, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 22,700 |
| Jan 2, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 7,800 |
| Dec 29, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 53,400 |
| Dec 28, 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 32,100 |
| Dec 27, 2023 | 1.1800 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 16,500 |
| Dec 26, 2023 | 1.2000 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 19,000 |
| Dec 22, 2023 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 10,900 |
| Dec 21, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 4,800 |
| Dec 20, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 11,900 |
| Dec 19, 2023 | 1.1900 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 15,100 |
| Dec 18, 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 7,500 |
| Dec 15, 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 13,100 |
| Dec 14, 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 14,800 |
| Dec 13, 2023 | 1.2600 | 1.2600 | 1.1400 | 1.1600 | 1.1600 | 22,500 |
| Dec 12, 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 21,200 |
| Dec 11, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 7,100 |
| Dec 8, 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 7,000 |
| Dec 7, 2023 | 1.1100 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 7,400 |
| Dec 6, 2023 | 1.2100 | 1.2300 | 1.1100 | 1.1400 | 1.1400 | 20,600 |
| Dec 5, 2023 | 1.3600 | 1.3600 | 1.2000 | 1.2200 | 1.2200 | 21,900 |
| Dec 4, 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 8,700 |
| Dec 1, 2023 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 14,000 |
| Nov 30, 2023 | 1.4400 | 1.4700 | 1.3600 | 1.4400 | 1.4400 | 27,600 |
| Nov 29, 2023 | 1.4600 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 42,300 |
| Nov 28, 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 24,700 |
| Nov 27, 2023 | 1.3100 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 40,000 |
| Nov 24, 2023 | 1.1400 | 1.3600 | 1.1400 | 1.3000 | 1.3000 | 22,500 |
| Nov 22, 2023 | 1.2900 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 89,900 |
| Nov 21, 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 26,300 |
| Nov 20, 2023 | 1.2000 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 47,500 |
| Nov 17, 2023 | 1.1500 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 27,700 |
| Nov 16, 2023 | 1.1000 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 33,300 |
| Nov 15, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 13,100 |
| Nov 14, 2023 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 11,700 |
| Nov 13, 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 10,200 |
| Nov 10, 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 13,500 |
| Nov 9, 2023 | 1.0400 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 18,600 |
| Nov 8, 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 12,700 |
| Nov 7, 2023 | 1.0000 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 16,300 |
| Nov 6, 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 16,500 |
| Nov 3, 2023 | 1.0800 | 1.0800 | 0.9700 | 1.0200 | 1.0200 | 16,500 |
| Nov 2, 2023 | 1.0000 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 9,700 |
| Nov 1, 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 16,300 |
| Oct 31, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 2,300 |
| Oct 30, 2023 | 1.0600 | 1.0600 | 0.9400 | 0.9500 | 0.9500 | 22,400 |
| Oct 27, 2023 | 0.9000 | 1.0500 | 0.9000 | 1.0400 | 1.0400 | 20,700 |
| Oct 26, 2023 | 0.9700 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 3,100 |
| Oct 25, 2023 | 0.9100 | 1.0200 | 0.9100 | 0.9600 | 0.9600 | 10,700 |
| Oct 24, 2023 | 1.0000 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 3,500 |
| Oct 23, 2023 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 2,100 |
| Oct 20, 2023 | 0.9600 | 1.0000 | 0.9100 | 0.9300 | 0.9300 | 13,300 |
| Oct 19, 2023 | 0.9800 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 5,700 |
| Oct 18, 2023 | 1.0700 | 1.0800 | 0.9500 | 1.0000 | 1.0000 | 9,600 |
| Oct 17, 2023 | 0.9800 | 1.0800 | 0.9800 | 1.0100 | 1.0100 | 11,500 |
| Oct 16, 2023 | 0.9700 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 14,000 |
| Oct 13, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 7,800 |
| Oct 12, 2023 | 1.0700 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 2,900 |
| Oct 11, 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 4,700 |
| Oct 10, 2023 | 1.0400 | 1.1500 | 1.0400 | 1.0500 | 1.0500 | 11,900 |
| Oct 9, 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 11,000 |
| Oct 6, 2023 | 1.0600 | 1.1900 | 1.0600 | 1.0800 | 1.0800 | 4,000 |
| Oct 5, 2023 | 1.0900 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 2,300 |
| Oct 4, 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 1,700 |
| Oct 3, 2023 | 1.2000 | 1.2300 | 1.0500 | 1.1600 | 1.1600 | 32,900 |
| Oct 2, 2023 | 1.1700 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 3,700 |
| Sep 29, 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 3,300 |
| Sep 28, 2023 | 1.1000 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 5,500 |
| Sep 27, 2023 | 1.1100 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 6,000 |
| Sep 26, 2023 | 1.1100 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 14,500 |
| Sep 25, 2023 | 1.1400 | 1.2300 | 1.0800 | 1.1300 | 1.1300 | 6,900 |
| Sep 22, 2023 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,700 |
| Sep 21, 2023 | 1.1700 | 1.2400 | 1.0300 | 1.2000 | 1.2000 | 18,900 |
| Sep 20, 2023 | 1.1500 | 1.3000 | 1.0300 | 1.2100 | 1.2100 | 466,400 |
| Sep 19, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 5,800 |
| Sep 18, 2023 | 1.2400 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 8,300 |
| Sep 15, 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 11,000 |
| Sep 14, 2023 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 4,500 |
| Sep 13, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 7,400 |
| Sep 12, 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 9,200 |
| Sep 11, 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 9,600 |
| Sep 8, 2023 | 1.2800 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 6,700 |
| Sep 7, 2023 | 1.2800 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 7,600 |
| Sep 6, 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 13,700 |
| Sep 5, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,600 |
| Sep 1, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 5,000 |
| Aug 31, 2023 | 1.3900 | 1.3900 | 1.2600 | 1.2600 | 1.2600 | 8,300 |
| Aug 30, 2023 | 1.3100 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 9,200 |
| Aug 29, 2023 | 1.2300 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 26,000 |
| Aug 28, 2023 | 1.2800 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 7,300 |
| Aug 25, 2023 | 1.3000 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 14,600 |
| Aug 24, 2023 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 15,800 |
| Aug 23, 2023 | 1.3300 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 8,300 |
| Aug 22, 2023 | 1.3900 | 1.3900 | 1.2800 | 1.3400 | 1.3400 | 8,700 |
| Aug 21, 2023 | 1.4000 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 3,600 |
| Aug 18, 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 3,900 |
| Aug 17, 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 10,300 |
| Aug 16, 2023 | 1.4200 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 12,300 |
| Aug 15, 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 7,100 |
| Aug 14, 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 7,000 |
| Aug 11, 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 5,300 |
| Aug 10, 2023 | 1.4300 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 7,300 |
| Aug 9, 2023 | 1.4300 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 4,500 |
| Aug 8, 2023 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 4,000 |
| Aug 7, 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 3,800 |
| Aug 4, 2023 | 1.4800 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 12,400 |
| Aug 3, 2023 | 1.4700 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 9,800 |
| Aug 2, 2023 | 1.5700 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 16,300 |
| Aug 1, 2023 | 1.5200 | 1.5900 | 1.5100 | 1.5700 | 1.5700 | 17,400 |
| Jul 31, 2023 | 1.4800 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 11,700 |
| Jul 28, 2023 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 8,900 |
| Jul 27, 2023 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 4,600 |
| Jul 26, 2023 | 1.5100 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 9,800 |
| Jul 25, 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 14,200 |
| Jul 24, 2023 | 1.5100 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 13,500 |
| Jul 21, 2023 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 2,800 |
| Jul 20, 2023 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 13,200 |
| Jul 19, 2023 | 1.4600 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 9,500 |
| Jul 18, 2023 | 1.4600 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 6,600 |
| Jul 17, 2023 | 1.4600 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 8,100 |
| Jul 14, 2023 | 1.5200 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 29,600 |
| Jul 13, 2023 | 1.5100 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 9,800 |
| Jul 12, 2023 | 1.4000 | 1.5400 | 1.4000 | 1.4800 | 1.4800 | 32,300 |
| Jul 11, 2023 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 6,400 |
| Jul 10, 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 8,400 |
| Jul 7, 2023 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 5,500 |
| Jul 6, 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 6,000 |
| Jul 5, 2023 | 1.4400 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 10,600 |
| Jul 3, 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 3,400 |
| Jun 30, 2023 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 10,200 |
| Jun 29, 2023 | 1.3600 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 5,000 |
| Jun 28, 2023 | 1.4800 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 17,300 |
| Jun 27, 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 2,300 |
| Jun 26, 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 10,700 |
| Jun 23, 2023 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 7,800 |
| Jun 22, 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 7,600 |
| Jun 21, 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 11,600 |
| Jun 20, 2023 | 1.4800 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 27,900 |
| Jun 16, 2023 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 8,700 |
| Jun 15, 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 12,900 |
| Jun 14, 2023 | 1.3700 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 15,500 |
| Jun 13, 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 9,300 |
| Jun 12, 2023 | 1.2800 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 12,100 |
| Jun 9, 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 18,600 |
| Jun 8, 2023 | 1.2600 | 1.4300 | 1.2500 | 1.4000 | 1.4000 | 38,300 |
| Jun 7, 2023 | 1.3800 | 1.4800 | 1.2400 | 1.2400 | 1.2400 | 24,000 |
| Jun 6, 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 12,000 |
| Jun 5, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 13,700 |
| Jun 2, 2023 | 1.4500 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 27,600 |
| Jun 1, 2023 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 26,800 |
| May 31, 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 9,600 |
| May 30, 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 123,700 |
| May 26, 2023 | 1.3900 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 7,200 |
| May 25, 2023 | 1.3800 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 24,600 |
| May 24, 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 5,500 |
| May 23, 2023 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 7,400 |
| May 22, 2023 | 1.3600 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 6,800 |
| May 19, 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 4,000 |
| May 18, 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 8,300 |
| May 17, 2023 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 6,700 |
| May 16, 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 15,100 |
| May 15, 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 10,500 |
| May 12, 2023 | 1.3600 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 14,400 |
| May 11, 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 8,800 |
| May 10, 2023 | 1.4500 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 19,600 |
| May 9, 2023 | 1.5100 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 9,200 |
| May 8, 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 7,200 |
| May 5, 2023 | 1.5000 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 11,200 |
| May 4, 2023 | 1.5600 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 4,400 |
| May 3, 2023 | 1.6400 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 14,800 |
| May 2, 2023 | 1.6700 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 14,900 |
| May 1, 2023 | 1.7100 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 3,900 |
| Apr 28, 2023 | 1.7100 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 9,700 |
| Apr 27, 2023 | 1.6500 | 1.7900 | 1.6500 | 1.7900 | 1.7900 | 10,600 |
| Apr 26, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 18,500 |
| Apr 25, 2023 | 1.7500 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 4,400 |
| Apr 24, 2023 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 2,900 |
| Apr 21, 2023 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 3,300 |
| Apr 20, 2023 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 7,500 |
Related Tickers
SYV.DE 3D Systems Corporation
3.3240
+1.62%
TACT TransAct Technologies Incorporated
4.6500
-0.21%
DELL.VI Dell Technologies Inc.
110.96
0.00%
INVE Identiv, Inc.
5.07
+4.54%
QMCO Quantum Corporation
0.4000
-7.75%
SSYS Stratasys Ltd.
10.03
+0.96%
UAVS AgEagle Aerial Systems, Inc.
0.6373
+2.86%
CAN Canaan Inc.
0.7522
-18.25%
DDD 3D Systems Corporation
3.5500
+2.31%
NNDM Nano Dimension Ltd.
2.3900
-1.65%