Other OTC - Delayed Quote • USD
SeaChange International, Inc. (SEAC)
At close: April 17 at 9:54 AM 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 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
Apr 18, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
Apr 17, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
Apr 16, 2024 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | 4.2500 | 1,500 |
Apr 15, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
Apr 12, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
Apr 11, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 100 |
Apr 10, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
Apr 9, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 1,700 |
Apr 8, 2024 | 4.5000 | 4.5000 | 4.2600 | 4.2600 | 4.2600 | 1,100 |
Apr 5, 2024 | 4.8500 | 4.8800 | 4.8500 | 4.8800 | 4.8800 | 1,300 |
Apr 4, 2024 | 5.0000 | 5.0000 | 4.5000 | 4.8800 | 4.8800 | 3,400 |
Apr 3, 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 11,700 |
Apr 2, 2024 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | 4.2500 | 6,300 |
Apr 1, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 500 |
Mar 28, 2024 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 1,800 |
Mar 27, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
Mar 26, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 300 |
Mar 25, 2024 | 4.2700 | 4.2700 | 4.2500 | 4.2500 | 4.2500 | 600 |
Mar 22, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Mar 21, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 800 |
Mar 20, 2024 | 4.1500 | 4.5000 | 4.1500 | 4.5000 | 4.5000 | 3,200 |
Mar 19, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 600 |
Mar 18, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 700 |
Mar 15, 2024 | 4.6000 | 5.2000 | 4.6000 | 5.2000 | 5.2000 | 1,500 |
Mar 14, 2024 | 4.5600 | 4.6000 | 4.5600 | 4.5700 | 4.5700 | 2,500 |
Mar 13, 2024 | 4.5800 | 5.3900 | 4.5500 | 5.3900 | 5.3900 | 9,500 |
Mar 12, 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.5000 | 6,400 |
Mar 11, 2024 | 4.0600 | 5.4900 | 4.0300 | 4.8000 | 4.8000 | 80,800 |
Mar 8, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Mar 7, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Mar 6, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,000 |
Mar 5, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 300 |
Mar 4, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
Mar 1, 2024 | 1.5700 | 1.7500 | 1.5000 | 1.7500 | 1.7500 | 3,700 |
Feb 29, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Feb 28, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Feb 27, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Feb 26, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
Feb 23, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 200 |
Feb 22, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 2,600 |
Feb 21, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Feb 20, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,400 |
Feb 16, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,100 |
Feb 15, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Feb 14, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Feb 13, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 600 |
Feb 12, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
Feb 9, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 400 |
Feb 8, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,300 |
Feb 7, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 200 |
Feb 6, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 300 |
Feb 5, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 300 |
Feb 2, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,000 |
Feb 1, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
Jan 31, 2024 | 2.9000 | 3.3400 | 2.9000 | 3.3400 | 3.3400 | 700 |
Jan 30, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,300 |
Jan 29, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Jan 26, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Jan 25, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 500 |
Jan 24, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Jan 23, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 900 |
Jan 22, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 600 |
Jan 19, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
Jan 18, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 400 |
Jan 17, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
Jan 16, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 700 |
Jan 12, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Jan 11, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Jan 10, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Jan 9, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,300 |
Jan 8, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Jan 5, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Jan 4, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Jan 3, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 300 |
Jan 2, 2024 | 2.7500 | 2.7500 | 2.4000 | 2.4000 | 2.4000 | 300 |
Dec 29, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2,200 |
Dec 28, 2023 | 2.7500 | 3.1300 | 2.7500 | 3.1300 | 3.1300 | 900 |
Dec 27, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2,600 |
Dec 26, 2023 | 2.3100 | 2.9900 | 2.3100 | 2.7500 | 2.7500 | 2,400 |
Dec 22, 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 500 |
Dec 21, 2023 | 2.5300 | 2.7500 | 2.3500 | 2.7500 | 2.7500 | 4,000 |
Dec 20, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 600 |
Dec 19, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 5,500 |
Dec 18, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Dec 15, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 100 |
Dec 14, 2023 | 2.3600 | 2.7500 | 2.3600 | 2.7500 | 2.7500 | 800 |
Dec 13, 2023 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3600 | 600 |
Dec 12, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Dec 11, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Dec 8, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 800 |
Dec 7, 2023 | 2.7500 | 2.7500 | 2.3500 | 2.3500 | 2.3500 | 800 |
Dec 6, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
Dec 5, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 500 |
Dec 4, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 600 |
Dec 1, 2023 | 2.3100 | 3.0000 | 2.3100 | 2.3500 | 2.3500 | 1,100 |
Nov 30, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 700 |
Nov 29, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 200 |
Nov 28, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
Nov 27, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 400 |
Nov 24, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,100 |
Nov 22, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 200 |
Nov 21, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,500 |
Nov 20, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Nov 17, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Nov 16, 2023 | 2.1500 | 2.1500 | 1.5000 | 1.5000 | 1.5000 | 4,000 |
Nov 15, 2023 | 3.0000 | 3.0000 | 2.1700 | 2.1700 | 2.1700 | 400 |
Nov 14, 2023 | 3.7000 | 3.7000 | 3.3400 | 3.5000 | 3.5000 | 23,600 |
Nov 13, 2023 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 1,100 |
Nov 10, 2023 | 3.5100 | 3.7300 | 3.5100 | 3.7300 | 3.7300 | 1,500 |
Nov 9, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 1,000 |
Nov 8, 2023 | 4.0400 | 4.0400 | 3.5000 | 3.6900 | 3.6900 | 3,400 |
Nov 7, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 300 |
Nov 6, 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 300 |
Nov 3, 2023 | 4.0400 | 4.4000 | 4.0400 | 4.1100 | 4.1100 | 2,000 |
Nov 2, 2023 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 600 |
Nov 1, 2023 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 600 |
Oct 31, 2023 | 4.1600 | 4.2700 | 4.0000 | 4.0000 | 4.0000 | 2,400 |
Oct 30, 2023 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 800 |
Oct 27, 2023 | 4.5000 | 4.5000 | 4.2000 | 4.2100 | 4.2100 | 1,000 |
Oct 26, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 600 |
Oct 25, 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 400 |
Oct 24, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 800 |
Oct 23, 2023 | 4.6200 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 2,400 |
Oct 20, 2023 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | 4.6200 | 900 |
Oct 19, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 300 |
Oct 18, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 500 |
Oct 17, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 700 |
Oct 16, 2023 | 4.6100 | 4.6200 | 4.6000 | 4.6000 | 4.6000 | 1,500 |
Oct 13, 2023 | 4.3600 | 4.5700 | 4.3600 | 4.5700 | 4.5700 | 1,400 |
Oct 12, 2023 | 4.6000 | 4.6900 | 4.5600 | 4.5600 | 4.5600 | 11,100 |
Oct 11, 2023 | 4.6000 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | 5,300 |
Oct 10, 2023 | 4.6000 | 4.6200 | 4.6000 | 4.6000 | 4.6000 | 2,400 |
Oct 9, 2023 | 4.6500 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 4,000 |
Oct 6, 2023 | 4.5900 | 4.6000 | 4.5900 | 4.6000 | 4.6000 | 1,600 |
Oct 5, 2023 | 4.5700 | 4.6000 | 4.5700 | 4.6000 | 4.6000 | 1,500 |
Oct 4, 2023 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | 3,000 |
Oct 3, 2023 | 4.6000 | 4.6100 | 4.6000 | 4.6000 | 4.6000 | 5,400 |
Oct 2, 2023 | 4.6200 | 4.6200 | 4.6000 | 4.6000 | 4.6000 | 4,600 |
Sep 29, 2023 | 4.6100 | 4.6100 | 4.5700 | 4.5700 | 4.5700 | 1,600 |
Sep 28, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,900 |
Sep 27, 2023 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 1,800 |
Sep 26, 2023 | 4.6300 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 400 |
Sep 25, 2023 | 4.5000 | 4.6300 | 4.5000 | 4.6300 | 4.6300 | 3,500 |
Sep 22, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 600 |
Sep 21, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,200 |
Sep 20, 2023 | 4.6200 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | 600 |
Sep 19, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 300 |
Sep 18, 2023 | 4.6000 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | 23,800 |
Sep 15, 2023 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | 4.6000 | 3,600 |
Sep 14, 2023 | 4.7300 | 4.7500 | 4.7300 | 4.7300 | 4.7300 | 3,700 |
Sep 13, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 800 |
Sep 12, 2023 | 4.6800 | 4.7500 | 4.6800 | 4.7500 | 4.7500 | 1,500 |
Sep 11, 2023 | 4.6600 | 4.6800 | 4.6600 | 4.6600 | 4.6600 | 1,800 |
Sep 8, 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 200 |
Sep 7, 2023 | 4.8000 | 4.8300 | 4.6300 | 4.7300 | 4.7300 | 172,400 |
Sep 6, 2023 | 4.8500 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 2,100 |
Sep 5, 2023 | 4.6500 | 4.9200 | 4.6000 | 4.9200 | 4.9200 | 14,400 |
Sep 1, 2023 | 4.6300 | 4.7000 | 4.6000 | 4.6900 | 4.6900 | 10,200 |
Aug 31, 2023 | 4.6000 | 4.8500 | 4.6000 | 4.6100 | 4.6100 | 1,400 |
Aug 30, 2023 | 4.5000 | 5.0400 | 4.1600 | 4.6100 | 4.6100 | 20,700 |
Aug 29, 2023 | 5.0100 | 5.1200 | 4.1500 | 5.0500 | 5.0500 | 246,400 |
Aug 28, 2023 | 3.7100 | 5.2000 | 3.7100 | 5.0100 | 5.0100 | 192,000 |
Aug 25, 2023 | 4.8800 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 22,400 |
Aug 24, 2023 | 5.0000 | 5.0300 | 4.9500 | 4.9900 | 4.9900 | 19,900 |
Aug 23, 2023 | 4.9500 | 5.0000 | 4.9400 | 4.9400 | 4.9400 | 3,200 |
Aug 22, 2023 | 4.9500 | 4.9800 | 4.9300 | 4.9700 | 4.9700 | 15,600 |
Aug 21, 2023 | 4.9500 | 4.9800 | 4.9100 | 4.9800 | 4.9800 | 11,800 |
Aug 18, 2023 | 4.8600 | 4.9100 | 4.8600 | 4.8700 | 4.8700 | 26,400 |
Aug 17, 2023 | 4.9200 | 4.9200 | 4.8600 | 4.8600 | 4.8600 | 10,700 |
Aug 16, 2023 | 4.9200 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | 150,000 |
Aug 15, 2023 | 4.9200 | 4.9800 | 4.9200 | 4.9200 | 4.9200 | 21,700 |
Aug 14, 2023 | 4.9200 | 5.0400 | 4.9200 | 4.9500 | 4.9500 | 28,200 |
Aug 11, 2023 | 4.8600 | 5.0800 | 4.7800 | 4.9100 | 4.9100 | 74,200 |
Aug 10, 2023 | 4.6000 | 4.7700 | 4.5100 | 4.7000 | 4.7000 | 61,900 |
Aug 9, 2023 | 4.5300 | 4.8200 | 4.5300 | 4.6900 | 4.6900 | 106,200 |
Aug 8, 2023 | 4.6900 | 5.1000 | 4.5900 | 4.6800 | 4.6800 | 479,100 |
Aug 7, 2023 | 7.8900 | 7.9900 | 7.8700 | 7.8700 | 7.8700 | 3,800 |
Aug 4, 2023 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | - |
Aug 3, 2023 | 7.8700 | 7.8800 | 7.8700 | 7.8800 | 7.8800 | 1,100 |
Aug 2, 2023 | 8.0000 | 8.0000 | 7.9200 | 7.9600 | 7.9600 | 1,800 |
Aug 1, 2023 | 8.1000 | 8.1000 | 8.0100 | 8.0100 | 8.0100 | 1,400 |
Jul 31, 2023 | 8.0000 | 8.2300 | 8.0000 | 8.0300 | 8.0300 | 900 |
Jul 28, 2023 | 8.0700 | 8.0700 | 7.9400 | 8.0000 | 8.0000 | 2,700 |
Jul 27, 2023 | 8.0000 | 8.1600 | 7.8800 | 7.9300 | 7.9300 | 4,800 |
Jul 26, 2023 | 7.8700 | 7.9700 | 7.8700 | 7.9300 | 7.9300 | 25,200 |
Jul 25, 2023 | 7.8600 | 7.9700 | 7.8500 | 7.9100 | 7.9100 | 13,700 |
Jul 24, 2023 | 7.9200 | 7.9200 | 7.8600 | 7.8600 | 7.8600 | 5,700 |
Jul 21, 2023 | 8.0200 | 8.0200 | 7.9100 | 7.9200 | 7.9200 | 1,700 |
Jul 20, 2023 | 8.0300 | 8.1100 | 7.8600 | 7.8800 | 7.8800 | 12,900 |
Jul 19, 2023 | 7.9900 | 8.1000 | 7.9500 | 8.1000 | 8.1000 | 1,400 |
Jul 18, 2023 | 8.1900 | 8.1900 | 7.9200 | 8.1500 | 8.1500 | 10,900 |
Jul 17, 2023 | 8.1300 | 8.2500 | 8.1300 | 8.1300 | 8.1300 | 5,800 |
Jul 14, 2023 | 8.1300 | 8.2800 | 8.1300 | 8.1300 | 8.1300 | 4,700 |
Jul 13, 2023 | 8.0500 | 8.2100 | 8.0100 | 8.2100 | 8.2100 | 3,600 |
Jul 12, 2023 | 8.3400 | 8.3400 | 8.1200 | 8.1200 | 8.1200 | 1,300 |
Jul 11, 2023 | 8.1100 | 8.3200 | 7.8900 | 8.3200 | 8.3200 | 5,900 |
Jul 10, 2023 | 8.1800 | 8.1900 | 8.0300 | 8.1900 | 8.1900 | 2,000 |
Jul 7, 2023 | 7.9900 | 8.1800 | 7.9900 | 8.1800 | 8.1800 | 1,800 |
Jul 6, 2023 | 8.0700 | 8.1400 | 7.9000 | 7.9000 | 7.9000 | 3,400 |
Jul 5, 2023 | 8.0000 | 8.1100 | 7.9400 | 8.1000 | 8.1000 | 6,600 |
Jul 3, 2023 | 8.0300 | 8.0300 | 8.0000 | 8.0000 | 8.0000 | 1,700 |
Jun 30, 2023 | 8.0400 | 8.1700 | 8.0300 | 8.1700 | 8.1700 | 4,100 |
Jun 29, 2023 | 8.1200 | 8.1600 | 7.9700 | 8.0300 | 8.0300 | 5,300 |
Jun 28, 2023 | 8.1900 | 8.2000 | 8.0800 | 8.1000 | 8.1000 | 4,300 |
Jun 27, 2023 | 8.1700 | 8.2500 | 8.1200 | 8.1600 | 8.1600 | 11,000 |
Jun 26, 2023 | 8.1400 | 8.2400 | 8.1400 | 8.1900 | 8.1900 | 3,000 |
Jun 23, 2023 | 8.1100 | 8.3600 | 8.1100 | 8.1100 | 8.1100 | 13,100 |
Jun 22, 2023 | 8.1000 | 8.1300 | 8.1000 | 8.1100 | 8.1100 | 1,600 |
Jun 21, 2023 | 8.2500 | 8.2800 | 8.0900 | 8.0900 | 8.0900 | 2,200 |
Jun 20, 2023 | 8.3700 | 8.3700 | 8.1500 | 8.1500 | 8.1500 | 5,700 |
Jun 16, 2023 | 8.5800 | 8.5800 | 8.4100 | 8.4800 | 8.4800 | 6,200 |
Jun 15, 2023 | 8.6600 | 8.8600 | 8.5500 | 8.8500 | 8.8500 | 8,300 |
Jun 14, 2023 | 8.8500 | 9.1300 | 8.5500 | 8.5800 | 8.5800 | 4,600 |
Jun 13, 2023 | 8.9200 | 9.1100 | 8.8100 | 8.8600 | 8.8600 | 6,600 |
Jun 12, 2023 | 9.1500 | 9.2500 | 8.6700 | 8.6700 | 8.6700 | 8,700 |
Jun 9, 2023 | 9.1000 | 9.2700 | 9.0000 | 9.0800 | 9.0800 | 6,900 |
Jun 8, 2023 | 9.1400 | 9.2600 | 9.0300 | 9.0300 | 9.0300 | 10,300 |
Jun 7, 2023 | 8.9000 | 9.3000 | 8.7200 | 9.2200 | 9.2200 | 13,100 |
Jun 6, 2023 | 8.8900 | 9.0900 | 8.8900 | 9.0900 | 9.0900 | 10,300 |
Jun 5, 2023 | 8.3200 | 8.7900 | 8.3200 | 8.7900 | 8.7900 | 15,500 |
Jun 2, 2023 | 8.3100 | 8.5000 | 8.3100 | 8.3100 | 8.3100 | 5,500 |
Jun 1, 2023 | 8.2100 | 8.5800 | 8.2100 | 8.2700 | 8.2700 | 6,800 |
May 31, 2023 | 8.6200 | 8.6200 | 8.2600 | 8.3200 | 8.3200 | 3,500 |
May 30, 2023 | 8.1500 | 8.4100 | 8.1500 | 8.3700 | 8.3700 | 6,100 |
May 26, 2023 | 8.1000 | 8.4500 | 8.1000 | 8.1600 | 8.1600 | 11,900 |
May 25, 2023 | 8.6000 | 8.6000 | 8.1000 | 8.1600 | 8.1600 | 27,300 |
May 24, 2023 | 8.6400 | 8.8800 | 8.3900 | 8.7700 | 8.7700 | 19,300 |
May 23, 2023 | 1:20 Stock Splits | |||||
May 23, 2023 | 9.3800 | 9.3800 | 8.4500 | 8.7500 | 8.7500 | 40,700 |
May 22, 2023 | 8.2000 | 9.6000 | 7.8000 | 9.2000 | 9.2000 | 45,745 |
May 19, 2023 | 8.4000 | 8.8000 | 8.2000 | 8.6000 | 8.6000 | 2,465 |
May 18, 2023 | 8.4000 | 8.8000 | 8.2000 | 8.6000 | 8.6000 | 3,810 |
May 17, 2023 | 8.4000 | 8.6000 | 8.4000 | 8.6000 | 8.6000 | 4,685 |
May 16, 2023 | 8.4000 | 8.6000 | 8.2000 | 8.4000 | 8.4000 | 2,190 |
May 15, 2023 | 9.0000 | 9.0000 | 8.2000 | 8.4000 | 8.4000 | 2,350 |
May 12, 2023 | 8.2000 | 9.0000 | 8.0000 | 8.6000 | 8.6000 | 5,740 |
May 11, 2023 | 8.6000 | 8.6000 | 8.2000 | 8.2000 | 8.2000 | 2,415 |
May 10, 2023 | 8.4000 | 8.6000 | 8.2000 | 8.6000 | 8.6000 | 1,725 |
May 9, 2023 | 8.4000 | 8.8000 | 8.2000 | 8.4000 | 8.4000 | 2,720 |
May 8, 2023 | 8.4000 | 8.6000 | 8.2000 | 8.4000 | 8.4000 | 5,260 |
May 5, 2023 | 8.6000 | 9.0000 | 8.4000 | 8.4000 | 8.4000 | 5,335 |
May 4, 2023 | 9.4000 | 9.4000 | 8.4000 | 8.6000 | 8.6000 | 7,995 |
May 3, 2023 | 9.2000 | 9.2000 | 8.8000 | 8.8000 | 8.8000 | 1,625 |
May 2, 2023 | 9.2000 | 9.4000 | 8.6000 | 9.0000 | 9.0000 | 2,995 |
May 1, 2023 | 9.0000 | 9.2000 | 9.0000 | 9.0000 | 9.0000 | 3,465 |
Apr 28, 2023 | 9.2000 | 9.2000 | 8.8000 | 9.0000 | 9.0000 | 5,225 |
Apr 27, 2023 | 9.2000 | 9.2000 | 8.8000 | 9.2000 | 9.2000 | 3,875 |
Apr 26, 2023 | 9.2000 | 9.2000 | 9.0000 | 9.2000 | 9.2000 | 3,745 |
Apr 25, 2023 | 10.0000 | 10.0000 | 9.2000 | 9.2000 | 9.2000 | 7,795 |
Apr 24, 2023 | 10.0000 | 10.0000 | 9.4000 | 9.6000 | 9.6000 | 1,860 |
Apr 21, 2023 | 9.6000 | 10.4000 | 9.4000 | 9.8000 | 9.8000 | 8,230 |
Apr 20, 2023 | 9.8000 | 9.8000 | 9.2000 | 9.8000 | 9.8000 | 3,310 |
Related Tickers
NVNI Nvni Group Limited
1.4001
-1.40%
AHI Advanced Health Intelligence Ltd
1.5000
0.00%
LVTSF LiveTiles Limited
0.0001
0.00%
SOFT SofTech, Inc.
0.0001
0.00%
KBNTW Kubient, Inc.
0.0000
0.00%
VSSYW Versus Systems Inc.
0.0400
-0.50%
ENETF Ethernity Networks Ltd.
0.0114
0.00%
AJIA Ajia Innogroup Holdings, Ltd.
0.0001
0.00%
DATSW DatChat, Inc.
0.1113
+14.51%
UBMRF Urbanimmersive Inc.
0.0055
-66.92%