NYSE American - Delayed Quote • USD
Trio-Tech International (TRT)
As of 2:53 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 23, 2024 | 6.42 | 6.42 | 6.35 | 6.35 | 6.35 | 703 |
| Apr 22, 2024 | 6.38 | 6.38 | 6.30 | 6.33 | 6.33 | 10,000 |
| Apr 19, 2024 | 6.33 | 6.35 | 6.30 | 6.34 | 6.34 | 5,400 |
| Apr 18, 2024 | 6.35 | 6.39 | 6.31 | 6.33 | 6.33 | 6,900 |
| Apr 17, 2024 | 6.40 | 6.42 | 6.30 | 6.30 | 6.30 | 8,500 |
| Apr 16, 2024 | 6.33 | 6.40 | 6.15 | 6.36 | 6.36 | 10,600 |
| Apr 15, 2024 | 6.29 | 6.37 | 6.00 | 6.35 | 6.35 | 6,900 |
| Apr 12, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 500 |
| Apr 11, 2024 | 6.56 | 6.57 | 6.40 | 6.57 | 6.57 | 2,000 |
| Apr 10, 2024 | 6.70 | 6.83 | 6.39 | 6.69 | 6.69 | 10,100 |
| Apr 9, 2024 | 6.53 | 6.71 | 6.51 | 6.71 | 6.71 | 6,600 |
| Apr 8, 2024 | 6.69 | 6.71 | 6.55 | 6.55 | 6.55 | 4,600 |
| Apr 5, 2024 | 6.54 | 6.70 | 6.54 | 6.67 | 6.67 | 2,400 |
| Apr 4, 2024 | 6.56 | 6.56 | 6.25 | 6.53 | 6.53 | 2,900 |
| Apr 3, 2024 | 6.80 | 6.80 | 6.57 | 6.69 | 6.69 | 7,100 |
| Apr 2, 2024 | 6.37 | 6.57 | 6.37 | 6.57 | 6.57 | 1,300 |
| Apr 1, 2024 | 6.40 | 6.48 | 6.38 | 6.39 | 6.39 | 6,300 |
| Mar 28, 2024 | 6.40 | 6.40 | 6.32 | 6.36 | 6.36 | 5,100 |
| Mar 27, 2024 | 6.32 | 6.34 | 6.32 | 6.33 | 6.33 | 3,700 |
| Mar 26, 2024 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | 1,000 |
| Mar 25, 2024 | 6.29 | 6.29 | 6.25 | 6.29 | 6.29 | 3,200 |
| Mar 22, 2024 | 6.07 | 6.20 | 6.04 | 6.20 | 6.20 | 2,000 |
| Mar 21, 2024 | 6.38 | 6.40 | 6.00 | 6.20 | 6.20 | 15,300 |
| Mar 20, 2024 | 6.19 | 6.39 | 6.17 | 6.37 | 6.37 | 2,100 |
| Mar 19, 2024 | 6.01 | 6.18 | 5.77 | 6.03 | 6.03 | 7,000 |
| Mar 18, 2024 | 6.69 | 6.86 | 6.20 | 6.27 | 6.27 | 8,600 |
| Mar 15, 2024 | 6.45 | 6.59 | 6.31 | 6.59 | 6.59 | 18,000 |
| Mar 14, 2024 | 5.90 | 6.25 | 5.87 | 6.25 | 6.25 | 7,500 |
| Mar 13, 2024 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | 2,800 |
| Mar 12, 2024 | 5.87 | 5.87 | 5.80 | 5.86 | 5.86 | 1,600 |
| Mar 11, 2024 | 5.70 | 5.87 | 5.70 | 5.81 | 5.81 | 19,800 |
| Mar 8, 2024 | 5.67 | 5.70 | 5.65 | 5.67 | 5.67 | 6,800 |
| Mar 7, 2024 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | 1,200 |
| Mar 6, 2024 | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | 6,900 |
| Mar 5, 2024 | 5.86 | 5.86 | 5.60 | 5.70 | 5.70 | 2,000 |
| Mar 4, 2024 | 5.67 | 5.89 | 5.67 | 5.79 | 5.79 | 1,900 |
| Mar 1, 2024 | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | 1,300 |
| Feb 29, 2024 | 5.67 | 5.85 | 5.67 | 5.85 | 5.85 | 8,200 |
| Feb 28, 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 1,300 |
| Feb 27, 2024 | 5.70 | 5.79 | 5.70 | 5.76 | 5.76 | 7,300 |
| Feb 26, 2024 | 5.73 | 5.79 | 5.64 | 5.79 | 5.79 | 2,900 |
| Feb 23, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 300 |
| Feb 22, 2024 | 5.61 | 5.79 | 5.61 | 5.79 | 5.79 | 4,000 |
| Feb 21, 2024 | 5.67 | 5.78 | 5.57 | 5.63 | 5.63 | 1,300 |
| Feb 20, 2024 | 5.81 | 5.85 | 5.80 | 5.80 | 5.80 | 4,700 |
| Feb 16, 2024 | 5.86 | 5.87 | 5.71 | 5.83 | 5.83 | 10,100 |
| Feb 15, 2024 | 5.79 | 5.88 | 5.58 | 5.73 | 5.73 | 15,400 |
| Feb 14, 2024 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 9,300 |
| Feb 13, 2024 | 5.77 | 5.90 | 5.60 | 5.75 | 5.75 | 3,900 |
| Feb 12, 2024 | 5.20 | 5.85 | 5.20 | 5.75 | 5.75 | 29,300 |
| Feb 9, 2024 | 5.10 | 5.10 | 5.05 | 5.09 | 5.09 | 3,200 |
| Feb 8, 2024 | 5.16 | 5.17 | 5.05 | 5.06 | 5.06 | 3,600 |
| Feb 7, 2024 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 1,000 |
| Feb 6, 2024 | 5.04 | 5.19 | 5.04 | 5.05 | 5.05 | 9,900 |
| Feb 5, 2024 | 5.14 | 5.14 | 5.04 | 5.04 | 5.04 | 2,900 |
| Feb 2, 2024 | 5.12 | 5.20 | 5.04 | 5.14 | 5.14 | 2,200 |
| Feb 1, 2024 | 5.03 | 5.12 | 5.03 | 5.12 | 5.12 | 2,700 |
| Jan 31, 2024 | 5.02 | 5.12 | 5.01 | 5.01 | 5.01 | 1,500 |
| Jan 30, 2024 | 5.16 | 5.16 | 5.01 | 5.05 | 5.05 | 3,900 |
| Jan 29, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 300 |
| Jan 26, 2024 | 5.02 | 5.12 | 5.00 | 5.04 | 5.04 | 6,900 |
| Jan 25, 2024 | 4.98 | 5.12 | 4.98 | 5.12 | 5.12 | 4,900 |
| Jan 24, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1,300 |
| Jan 23, 2024 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 6,000 |
| Jan 22, 2024 | 4.95 | 5.01 | 4.95 | 4.99 | 4.99 | 1,700 |
| Jan 19, 2024 | 4.95 | 5.01 | 4.95 | 4.95 | 4.95 | 17,000 |
| Jan 18, 2024 | 4.98 | 5.13 | 4.98 | 4.98 | 4.98 | 5,000 |
| Jan 17, 2024 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | 2,400 |
| Jan 16, 2024 | 5.01 | 5.04 | 4.97 | 5.03 | 5.03 | 6,100 |
| Jan 12, 2024 | 5.01 | 5.02 | 4.98 | 4.98 | 4.98 | 7,900 |
| Jan 11, 2024 | 4.99 | 5.01 | 4.98 | 4.99 | 4.99 | 2,100 |
| Jan 10, 2024 | 5.07 | 5.07 | 5.01 | 5.04 | 5.04 | 2,300 |
| Jan 9, 2024 | 4.98 | 5.06 | 4.98 | 5.00 | 5.00 | 6,300 |
| Jan 8, 2024 | 4.95 | 5.11 | 4.95 | 5.01 | 5.01 | 3,800 |
| Jan 5, 2024 | 4.92 | 5.09 | 4.92 | 5.09 | 5.09 | 2,100 |
| Jan 4, 2024 | 5.19 | 5.19 | 5.00 | 5.00 | 5.00 | 11,000 |
| Jan 3, 2024 | 5.19 | 5.19 | 4.99 | 5.05 | 5.05 | 6,900 |
| Jan 2, 2024 | 5.01 | 5.12 | 5.01 | 5.06 | 5.06 | 1,200 |
| Dec 29, 2023 | 5.01 | 5.12 | 4.95 | 5.07 | 5.07 | 10,100 |
| Dec 28, 2023 | 5.00 | 5.15 | 4.91 | 5.14 | 5.14 | 8,600 |
| Dec 27, 2023 | 4.95 | 5.13 | 4.90 | 4.99 | 4.99 | 6,500 |
| Dec 26, 2023 | 4.82 | 5.28 | 4.82 | 5.09 | 5.09 | 9,600 |
| Dec 22, 2023 | 4.90 | 5.09 | 4.90 | 4.96 | 4.96 | 9,900 |
| Dec 21, 2023 | 4.80 | 4.87 | 4.64 | 4.87 | 4.87 | 18,500 |
| Dec 20, 2023 | 4.94 | 4.94 | 4.79 | 4.85 | 4.85 | 15,700 |
| Dec 19, 2023 | 4.81 | 4.94 | 4.81 | 4.86 | 4.86 | 4,400 |
| Dec 18, 2023 | 4.82 | 4.88 | 4.75 | 4.76 | 4.76 | 12,700 |
| Dec 15, 2023 | 4.99 | 5.25 | 4.85 | 4.85 | 4.85 | 9,100 |
| Dec 14, 2023 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 15,800 |
| Dec 13, 2023 | 4.90 | 4.97 | 4.85 | 4.90 | 4.90 | 30,900 |
| Dec 12, 2023 | 4.92 | 4.97 | 4.85 | 4.90 | 4.90 | 9,200 |
| Dec 11, 2023 | 4.74 | 4.99 | 4.74 | 4.91 | 4.91 | 28,900 |
| Dec 8, 2023 | 4.86 | 4.99 | 4.86 | 4.88 | 4.88 | 7,100 |
| Dec 7, 2023 | 4.90 | 5.04 | 4.85 | 4.93 | 4.93 | 14,100 |
| Dec 6, 2023 | 4.92 | 5.03 | 4.88 | 5.03 | 5.03 | 9,300 |
| Dec 5, 2023 | 4.90 | 4.99 | 4.85 | 4.95 | 4.95 | 6,400 |
| Dec 4, 2023 | 5.00 | 5.07 | 4.90 | 4.90 | 4.90 | 12,000 |
| Dec 1, 2023 | 4.78 | 5.34 | 4.76 | 5.10 | 5.10 | 52,000 |
| Nov 30, 2023 | 4.94 | 4.99 | 4.83 | 4.89 | 4.89 | 10,600 |
| Nov 29, 2023 | 5.04 | 5.19 | 4.84 | 4.93 | 4.93 | 12,200 |
| Nov 28, 2023 | 5.00 | 5.29 | 4.90 | 5.01 | 5.01 | 20,900 |
| Nov 27, 2023 | 4.82 | 5.05 | 4.80 | 4.90 | 4.90 | 75,200 |
| Nov 24, 2023 | 4.95 | 5.13 | 4.91 | 5.07 | 5.07 | 20,000 |
| Nov 22, 2023 | 5.17 | 5.17 | 4.92 | 5.05 | 5.05 | 28,600 |
| Nov 21, 2023 | 5.07 | 5.29 | 5.07 | 5.11 | 5.11 | 45,100 |
| Nov 20, 2023 | 5.33 | 5.65 | 5.08 | 5.22 | 5.22 | 131,600 |
| Nov 17, 2023 | 5.57 | 5.98 | 5.03 | 5.35 | 5.35 | 317,200 |
| Nov 16, 2023 | 6.07 | 7.05 | 6.07 | 6.89 | 6.89 | 38,500 |
| Nov 15, 2023 | 6.33 | 6.46 | 6.06 | 6.06 | 6.06 | 15,900 |
| Nov 14, 2023 | 5.86 | 6.36 | 5.82 | 6.10 | 6.10 | 7,900 |
| Nov 13, 2023 | 5.81 | 6.04 | 5.77 | 5.86 | 5.86 | 30,000 |
| Nov 10, 2023 | 6.01 | 6.46 | 5.99 | 6.22 | 6.22 | 7,900 |
| Nov 9, 2023 | 5.70 | 6.02 | 5.70 | 6.01 | 6.01 | 6,700 |
| Nov 8, 2023 | 5.57 | 5.85 | 5.56 | 5.66 | 5.66 | 24,700 |
| Nov 7, 2023 | 5.99 | 6.23 | 5.50 | 5.57 | 5.57 | 22,800 |
| Nov 6, 2023 | 6.33 | 6.70 | 5.91 | 5.99 | 5.99 | 60,800 |
| Nov 3, 2023 | 6.50 | 6.84 | 6.43 | 6.45 | 6.45 | 10,600 |
| Nov 2, 2023 | 6.64 | 6.94 | 6.34 | 6.42 | 6.42 | 18,500 |
| Nov 1, 2023 | 6.81 | 6.98 | 6.43 | 6.45 | 6.45 | 6,900 |
| Oct 31, 2023 | 6.98 | 7.00 | 6.81 | 6.81 | 6.81 | 4,200 |
| Oct 30, 2023 | 7.02 | 7.04 | 6.59 | 6.96 | 6.96 | 11,300 |
| Oct 27, 2023 | 6.75 | 7.03 | 6.75 | 6.87 | 6.87 | 18,300 |
| Oct 26, 2023 | 6.87 | 7.07 | 6.70 | 6.89 | 6.89 | 7,100 |
| Oct 25, 2023 | 6.77 | 7.26 | 6.77 | 6.87 | 6.87 | 24,400 |
| Oct 24, 2023 | 6.56 | 7.00 | 6.54 | 6.99 | 6.99 | 61,100 |
| Oct 23, 2023 | 6.39 | 6.60 | 6.26 | 6.60 | 6.60 | 21,300 |
| Oct 20, 2023 | 6.19 | 6.59 | 6.14 | 6.44 | 6.44 | 51,200 |
| Oct 19, 2023 | 7.01 | 7.04 | 6.02 | 6.11 | 6.11 | 60,000 |
| Oct 18, 2023 | 7.11 | 7.34 | 7.00 | 7.02 | 7.02 | 19,100 |
| Oct 17, 2023 | 7.23 | 7.23 | 6.96 | 7.13 | 7.13 | 15,200 |
| Oct 16, 2023 | 7.00 | 7.31 | 6.79 | 7.04 | 7.04 | 22,700 |
| Oct 13, 2023 | 7.21 | 7.21 | 6.82 | 6.82 | 6.82 | 14,100 |
| Oct 12, 2023 | 7.42 | 7.50 | 6.91 | 7.11 | 7.11 | 44,200 |
| Oct 11, 2023 | 7.50 | 7.60 | 7.34 | 7.34 | 7.34 | 16,500 |
| Oct 10, 2023 | 7.74 | 7.74 | 7.21 | 7.50 | 7.50 | 43,500 |
| Oct 9, 2023 | 7.60 | 8.00 | 7.53 | 8.00 | 8.00 | 22,100 |
| Oct 6, 2023 | 7.34 | 7.85 | 7.24 | 7.65 | 7.65 | 45,800 |
| Oct 5, 2023 | 7.60 | 7.73 | 7.21 | 7.40 | 7.40 | 34,700 |
| Oct 4, 2023 | 7.40 | 7.85 | 7.10 | 7.60 | 7.60 | 51,800 |
| Oct 3, 2023 | 7.35 | 7.40 | 6.91 | 7.35 | 7.35 | 57,100 |
| Oct 2, 2023 | 7.10 | 7.40 | 6.96 | 7.30 | 7.30 | 58,400 |
| Sep 29, 2023 | 6.84 | 7.15 | 6.65 | 7.00 | 7.00 | 48,800 |
| Sep 28, 2023 | 6.35 | 6.92 | 6.30 | 6.84 | 6.84 | 109,000 |
| Sep 27, 2023 | 8.22 | 8.28 | 5.28 | 6.29 | 6.29 | 306,900 |
| Sep 26, 2023 | 8.25 | 8.45 | 7.85 | 8.20 | 8.20 | 93,400 |
| Sep 25, 2023 | 7.70 | 8.62 | 7.42 | 8.14 | 8.14 | 131,700 |
| Sep 22, 2023 | 7.20 | 7.65 | 7.10 | 7.39 | 7.39 | 67,800 |
| Sep 21, 2023 | 6.88 | 7.60 | 6.83 | 7.10 | 7.10 | 151,800 |
| Sep 20, 2023 | 6.48 | 6.74 | 6.12 | 6.73 | 6.73 | 192,400 |
| Sep 19, 2023 | 5.78 | 6.24 | 5.62 | 6.06 | 6.06 | 36,800 |
| Sep 18, 2023 | 6.02 | 6.02 | 5.66 | 5.77 | 5.77 | 16,300 |
| Sep 15, 2023 | 6.15 | 6.28 | 5.62 | 6.00 | 6.00 | 21,400 |
| Sep 14, 2023 | 6.36 | 6.50 | 6.15 | 6.15 | 6.15 | 4,900 |
| Sep 13, 2023 | 6.12 | 6.30 | 6.11 | 6.16 | 6.16 | 3,500 |
| Sep 12, 2023 | 6.24 | 6.34 | 6.12 | 6.21 | 6.21 | 1,900 |
| Sep 11, 2023 | 6.98 | 6.98 | 6.21 | 6.21 | 6.21 | 12,100 |
| Sep 8, 2023 | 6.72 | 6.80 | 6.56 | 6.56 | 6.56 | 2,600 |
| Sep 7, 2023 | 6.95 | 6.95 | 6.58 | 6.72 | 6.72 | 10,200 |
| Sep 6, 2023 | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | 2,500 |
| Sep 5, 2023 | 6.94 | 6.95 | 6.75 | 6.76 | 6.76 | 11,500 |
| Sep 1, 2023 | 6.91 | 6.91 | 6.73 | 6.75 | 6.75 | 6,800 |
| Aug 31, 2023 | 6.91 | 6.95 | 6.75 | 6.90 | 6.90 | 9,400 |
| Aug 30, 2023 | 6.84 | 6.95 | 6.80 | 6.80 | 6.80 | 14,300 |
| Aug 29, 2023 | 6.70 | 6.94 | 6.65 | 6.84 | 6.84 | 23,400 |
| Aug 28, 2023 | 6.35 | 6.70 | 6.31 | 6.65 | 6.65 | 31,700 |
| Aug 25, 2023 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 2,300 |
| Aug 24, 2023 | 6.48 | 6.48 | 6.30 | 6.38 | 6.38 | 3,700 |
| Aug 23, 2023 | 6.44 | 6.48 | 6.28 | 6.41 | 6.41 | 5,900 |
| Aug 22, 2023 | 6.28 | 6.40 | 6.23 | 6.33 | 6.33 | 3,500 |
| Aug 21, 2023 | 6.35 | 6.51 | 6.35 | 6.51 | 6.51 | 8,800 |
| Aug 18, 2023 | 6.27 | 6.29 | 6.27 | 6.29 | 6.29 | 500 |
| Aug 17, 2023 | 6.27 | 6.30 | 6.26 | 6.28 | 6.28 | 7,200 |
| Aug 16, 2023 | 6.33 | 6.34 | 6.28 | 6.34 | 6.34 | 5,500 |
| Aug 15, 2023 | 6.22 | 6.32 | 6.22 | 6.23 | 6.23 | 8,300 |
| Aug 14, 2023 | 6.44 | 6.47 | 6.21 | 6.29 | 6.29 | 11,400 |
| Aug 11, 2023 | 6.47 | 6.47 | 6.31 | 6.39 | 6.39 | 5,400 |
| Aug 10, 2023 | 6.50 | 6.53 | 6.20 | 6.36 | 6.36 | 10,900 |
| Aug 9, 2023 | 6.39 | 6.49 | 6.20 | 6.33 | 6.33 | 7,300 |
| Aug 8, 2023 | 6.70 | 6.70 | 6.27 | 6.50 | 6.50 | 27,500 |
| Aug 7, 2023 | 6.33 | 6.75 | 6.32 | 6.73 | 6.73 | 26,400 |
| Aug 4, 2023 | 6.30 | 6.50 | 6.28 | 6.35 | 6.35 | 18,300 |
| Aug 3, 2023 | 5.72 | 6.39 | 5.72 | 6.27 | 6.27 | 38,100 |
| Aug 2, 2023 | 5.94 | 5.95 | 5.72 | 5.72 | 5.72 | 7,900 |
| Aug 1, 2023 | 5.91 | 5.91 | 5.63 | 5.73 | 5.73 | 7,300 |
| Jul 31, 2023 | 5.50 | 5.75 | 5.48 | 5.70 | 5.70 | 18,500 |
| Jul 28, 2023 | 5.26 | 5.45 | 5.11 | 5.40 | 5.40 | 14,300 |
| Jul 27, 2023 | 5.44 | 5.47 | 5.26 | 5.26 | 5.26 | 4,200 |
| Jul 26, 2023 | 5.38 | 5.39 | 5.25 | 5.39 | 5.39 | 6,200 |
| Jul 25, 2023 | 5.61 | 5.66 | 5.38 | 5.49 | 5.49 | 16,100 |
| Jul 24, 2023 | 5.14 | 5.69 | 5.14 | 5.60 | 5.60 | 49,300 |
| Jul 21, 2023 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | 4,900 |
| Jul 20, 2023 | 5.20 | 5.20 | 5.09 | 5.09 | 5.09 | 3,100 |
| Jul 19, 2023 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 1,600 |
| Jul 18, 2023 | 4.95 | 5.20 | 4.93 | 5.15 | 5.15 | 19,200 |
| Jul 17, 2023 | 4.83 | 4.92 | 4.83 | 4.92 | 4.92 | 2,800 |
| Jul 14, 2023 | 4.89 | 4.93 | 4.82 | 4.85 | 4.85 | 10,500 |
| Jul 13, 2023 | 4.83 | 4.89 | 4.83 | 4.83 | 4.83 | 2,100 |
| Jul 12, 2023 | 4.89 | 4.93 | 4.84 | 4.88 | 4.88 | 2,000 |
| Jul 11, 2023 | 4.88 | 4.90 | 4.85 | 4.88 | 4.88 | 7,000 |
| Jul 10, 2023 | 4.85 | 4.89 | 4.76 | 4.77 | 4.77 | 4,400 |
| Jul 7, 2023 | 4.81 | 4.92 | 4.81 | 4.81 | 4.81 | 3,100 |
| Jul 6, 2023 | 4.83 | 4.87 | 4.81 | 4.81 | 4.81 | 2,700 |
| Jul 5, 2023 | 4.88 | 4.94 | 4.81 | 4.81 | 4.81 | 3,600 |
| Jul 3, 2023 | 4.82 | 4.93 | 4.81 | 4.81 | 4.81 | 2,900 |
| Jun 30, 2023 | 4.82 | 4.97 | 4.81 | 4.81 | 4.81 | 1,100 |
| Jun 29, 2023 | 4.88 | 4.97 | 4.81 | 4.97 | 4.97 | 3,500 |
| Jun 28, 2023 | 4.98 | 4.98 | 4.81 | 4.82 | 4.82 | 4,600 |
| Jun 27, 2023 | 4.81 | 4.96 | 4.81 | 4.96 | 4.96 | 900 |
| Jun 26, 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1,800 |
| Jun 23, 2023 | 4.95 | 4.95 | 4.81 | 4.81 | 4.81 | 1,000 |
| Jun 22, 2023 | 4.97 | 4.99 | 4.76 | 4.79 | 4.79 | 18,500 |
| Jun 21, 2023 | 5.06 | 5.08 | 4.97 | 5.06 | 5.06 | 2,300 |
| Jun 20, 2023 | 4.94 | 5.06 | 4.94 | 5.06 | 5.06 | 5,600 |
| Jun 16, 2023 | 4.99 | 5.05 | 4.93 | 4.98 | 4.98 | 2,300 |
| Jun 15, 2023 | 4.98 | 5.03 | 4.92 | 4.92 | 4.92 | 7,800 |
| Jun 14, 2023 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 9,300 |
| Jun 13, 2023 | 4.98 | 5.08 | 4.92 | 5.01 | 5.01 | 3,400 |
| Jun 12, 2023 | 4.97 | 4.98 | 4.84 | 4.95 | 4.95 | 11,200 |
| Jun 9, 2023 | 4.92 | 4.97 | 4.83 | 4.84 | 4.84 | 2,500 |
| Jun 8, 2023 | 4.84 | 4.96 | 4.83 | 4.96 | 4.96 | 8,000 |
| Jun 7, 2023 | 4.91 | 4.91 | 4.84 | 4.84 | 4.84 | 3,100 |
| Jun 6, 2023 | 4.86 | 4.91 | 4.64 | 4.83 | 4.83 | 3,500 |
| Jun 5, 2023 | 4.75 | 4.80 | 4.63 | 4.64 | 4.64 | 5,000 |
| Jun 2, 2023 | 5.03 | 5.03 | 4.77 | 4.82 | 4.82 | 5,700 |
| Jun 1, 2023 | 5.00 | 5.03 | 4.84 | 4.95 | 4.95 | 9,400 |
| May 31, 2023 | 4.86 | 4.97 | 4.78 | 4.97 | 4.97 | 2,600 |
| May 30, 2023 | 4.79 | 5.01 | 4.79 | 4.96 | 4.96 | 10,600 |
| May 26, 2023 | 4.61 | 4.85 | 4.54 | 4.79 | 4.79 | 32,200 |
| May 25, 2023 | 4.52 | 4.70 | 4.48 | 4.63 | 4.63 | 22,100 |
| May 24, 2023 | 4.48 | 4.53 | 4.48 | 4.48 | 4.48 | 800 |
| May 23, 2023 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1,200 |
| May 22, 2023 | 4.49 | 4.58 | 4.47 | 4.48 | 4.48 | 9,600 |
| May 19, 2023 | 4.41 | 4.50 | 4.41 | 4.47 | 4.47 | 5,200 |
| May 18, 2023 | 4.37 | 4.48 | 4.30 | 4.42 | 4.42 | 13,500 |
| May 17, 2023 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | 3,100 |
| May 16, 2023 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | 3,300 |
| May 15, 2023 | 4.20 | 4.36 | 4.20 | 4.34 | 4.34 | 7,200 |
| May 12, 2023 | 4.26 | 4.37 | 4.26 | 4.37 | 4.37 | 5,300 |
| May 11, 2023 | 4.25 | 4.35 | 4.25 | 4.31 | 4.31 | 1,000 |
| May 10, 2023 | 4.39 | 4.40 | 4.26 | 4.26 | 4.26 | 2,300 |
| May 9, 2023 | 4.36 | 4.37 | 4.25 | 4.37 | 4.37 | 4,100 |
| May 8, 2023 | 4.32 | 4.40 | 4.31 | 4.31 | 4.31 | 2,100 |
| May 5, 2023 | 4.25 | 4.36 | 4.20 | 4.36 | 4.36 | 3,200 |
| May 4, 2023 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | 9,200 |
| May 3, 2023 | 4.33 | 4.33 | 4.25 | 4.30 | 4.30 | 3,100 |
| May 2, 2023 | 4.30 | 4.34 | 4.25 | 4.32 | 4.32 | 1,800 |
| May 1, 2023 | 4.25 | 4.30 | 4.25 | 4.28 | 4.28 | 3,300 |
| Apr 28, 2023 | 4.22 | 4.35 | 4.21 | 4.34 | 4.34 | 6,800 |
| Apr 27, 2023 | 4.25 | 4.37 | 4.19 | 4.36 | 4.36 | 8,800 |
| Apr 26, 2023 | 4.27 | 4.40 | 4.27 | 4.30 | 4.30 | 2,300 |
| Apr 25, 2023 | 4.40 | 4.47 | 4.27 | 4.30 | 4.30 | 10,900 |
| Apr 24, 2023 | 4.46 | 4.49 | 4.46 | 4.49 | 4.49 | 1,300 |
Related Tickers
AYB.BE Aehr Test Systems
9.94
-0.65%
TOELF Tokyo Electron Limited
209.70
-1.45%
AMKR Amkor Technology, Inc.
29.35
+1.35%
ASYS Amtech Systems, Inc.
4.7700
+2.58%
IPGP IPG Photonics Corporation
85.60
+0.58%
KLIC Kulicke and Soffa Industries, Inc.
46.25
+1.57%
TOELY Tokyo Electron Limited
107.23
+1.16%
NVMI Nova Ltd.
167.28
+2.76%
AXTI AXT, Inc.
2.9350
+3.35%
AEHR Aehr Test Systems
10.61
+0.19%