NasdaqGS - Delayed Quote • USD
Westport Fuel Systems Inc. (WPRT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:11 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 25, 2024 | 5.56 | 5.68 | 5.56 | 5.65 | 5.65 | 20,400 |
| Apr 24, 2024 | 5.86 | 5.86 | 5.57 | 5.62 | 5.62 | 40,600 |
| Apr 23, 2024 | 5.80 | 5.95 | 5.76 | 5.85 | 5.85 | 51,000 |
| Apr 22, 2024 | 5.96 | 6.02 | 5.62 | 5.83 | 5.83 | 39,400 |
| Apr 19, 2024 | 5.60 | 5.74 | 5.59 | 5.74 | 5.74 | 18,600 |
| Apr 18, 2024 | 5.70 | 5.75 | 5.62 | 5.68 | 5.68 | 39,800 |
| Apr 17, 2024 | 5.67 | 5.80 | 5.67 | 5.72 | 5.72 | 38,200 |
| Apr 16, 2024 | 5.80 | 5.89 | 5.63 | 5.70 | 5.70 | 58,500 |
| Apr 15, 2024 | 5.85 | 5.86 | 5.70 | 5.79 | 5.79 | 37,200 |
| Apr 12, 2024 | 5.95 | 6.11 | 5.76 | 5.86 | 5.86 | 74,600 |
| Apr 11, 2024 | 6.05 | 6.05 | 5.76 | 5.89 | 5.89 | 61,000 |
| Apr 10, 2024 | 6.11 | 6.23 | 5.97 | 6.05 | 6.05 | 30,700 |
| Apr 9, 2024 | 6.28 | 6.35 | 6.15 | 6.21 | 6.21 | 7,900 |
| Apr 8, 2024 | 6.15 | 6.50 | 6.09 | 6.21 | 6.21 | 34,900 |
| Apr 5, 2024 | 6.25 | 6.29 | 6.05 | 6.17 | 6.17 | 35,100 |
| Apr 4, 2024 | 6.60 | 6.69 | 6.25 | 6.26 | 6.26 | 77,100 |
| Apr 3, 2024 | 6.63 | 6.68 | 6.53 | 6.64 | 6.64 | 53,500 |
| Apr 2, 2024 | 6.66 | 6.66 | 6.39 | 6.65 | 6.65 | 40,100 |
| Apr 1, 2024 | 6.74 | 6.74 | 6.50 | 6.61 | 6.61 | 42,500 |
| Mar 28, 2024 | 6.85 | 6.89 | 6.49 | 6.74 | 6.74 | 99,800 |
| Mar 27, 2024 | 6.93 | 7.14 | 6.71 | 6.80 | 6.80 | 70,700 |
| Mar 26, 2024 | 6.06 | 7.24 | 6.06 | 6.82 | 6.82 | 256,900 |
| Mar 25, 2024 | 6.30 | 7.41 | 6.30 | 7.24 | 7.24 | 362,900 |
| Mar 22, 2024 | 6.06 | 6.50 | 6.00 | 6.30 | 6.30 | 48,100 |
| Mar 21, 2024 | 6.10 | 6.16 | 5.99 | 6.06 | 6.06 | 29,900 |
| Mar 20, 2024 | 6.06 | 6.14 | 6.02 | 6.07 | 6.07 | 30,200 |
| Mar 19, 2024 | 5.92 | 6.04 | 5.91 | 6.02 | 6.02 | 27,600 |
| Mar 18, 2024 | 6.00 | 6.00 | 5.90 | 5.98 | 5.98 | 18,600 |
| Mar 15, 2024 | 6.00 | 6.11 | 5.95 | 5.97 | 5.97 | 24,100 |
| Mar 14, 2024 | 6.19 | 6.21 | 6.00 | 6.04 | 6.04 | 48,800 |
| Mar 13, 2024 | 6.38 | 6.43 | 6.14 | 6.25 | 6.25 | 49,300 |
| Mar 12, 2024 | 6.68 | 6.68 | 6.41 | 6.42 | 6.42 | 82,300 |
| Mar 11, 2024 | 5.92 | 6.65 | 5.80 | 6.65 | 6.65 | 191,600 |
| Mar 8, 2024 | 5.59 | 5.72 | 5.50 | 5.56 | 5.56 | 30,100 |
| Mar 7, 2024 | 5.82 | 5.82 | 5.43 | 5.57 | 5.57 | 88,600 |
| Mar 6, 2024 | 5.71 | 5.87 | 5.68 | 5.70 | 5.70 | 33,600 |
| Mar 5, 2024 | 5.72 | 5.84 | 5.65 | 5.70 | 5.70 | 28,700 |
| Mar 4, 2024 | 6.11 | 6.22 | 5.73 | 5.73 | 5.73 | 49,900 |
| Mar 1, 2024 | 6.22 | 6.35 | 6.16 | 6.22 | 6.22 | 41,200 |
| Feb 29, 2024 | 6.23 | 6.44 | 6.16 | 6.20 | 6.20 | 27,800 |
| Feb 28, 2024 | 6.63 | 6.69 | 6.16 | 6.24 | 6.24 | 40,200 |
| Feb 27, 2024 | 6.28 | 6.85 | 6.26 | 6.62 | 6.62 | 112,500 |
| Feb 26, 2024 | 5.77 | 6.26 | 5.77 | 6.25 | 6.25 | 83,700 |
| Feb 23, 2024 | 5.97 | 5.97 | 5.76 | 5.76 | 5.76 | 20,100 |
| Feb 22, 2024 | 5.87 | 5.97 | 5.77 | 5.97 | 5.97 | 25,900 |
| Feb 21, 2024 | 5.74 | 5.92 | 5.74 | 5.86 | 5.86 | 32,500 |
| Feb 20, 2024 | 5.79 | 5.80 | 5.70 | 5.80 | 5.80 | 36,100 |
| Feb 16, 2024 | 5.78 | 5.84 | 5.66 | 5.79 | 5.79 | 25,500 |
| Feb 15, 2024 | 5.80 | 5.83 | 5.66 | 5.75 | 5.75 | 20,600 |
| Feb 14, 2024 | 5.74 | 5.80 | 5.60 | 5.80 | 5.80 | 24,100 |
| Feb 13, 2024 | 5.70 | 5.78 | 5.59 | 5.65 | 5.65 | 19,900 |
| Feb 12, 2024 | 5.55 | 5.87 | 5.55 | 5.80 | 5.80 | 29,200 |
| Feb 9, 2024 | 5.96 | 5.98 | 5.80 | 5.85 | 5.85 | 14,700 |
| Feb 8, 2024 | 5.64 | 5.98 | 5.64 | 5.95 | 5.95 | 22,100 |
| Feb 7, 2024 | 5.79 | 5.80 | 5.66 | 5.70 | 5.70 | 29,500 |
| Feb 6, 2024 | 5.79 | 5.79 | 5.71 | 5.76 | 5.76 | 27,600 |
| Feb 5, 2024 | 5.93 | 5.93 | 5.76 | 5.76 | 5.76 | 32,900 |
| Feb 2, 2024 | 6.02 | 6.06 | 5.93 | 5.97 | 5.97 | 35,400 |
| Feb 1, 2024 | 6.37 | 6.50 | 6.01 | 6.02 | 6.02 | 42,800 |
| Jan 31, 2024 | 6.43 | 6.51 | 6.27 | 6.31 | 6.31 | 23,900 |
| Jan 30, 2024 | 6.58 | 6.58 | 6.35 | 6.39 | 6.39 | 28,100 |
| Jan 29, 2024 | 6.25 | 6.69 | 6.22 | 6.58 | 6.58 | 97,200 |
| Jan 26, 2024 | 5.66 | 6.18 | 5.56 | 6.01 | 6.01 | 139,400 |
| Jan 25, 2024 | 5.59 | 5.65 | 5.52 | 5.57 | 5.57 | 17,300 |
| Jan 24, 2024 | 5.82 | 5.85 | 5.51 | 5.62 | 5.62 | 51,800 |
| Jan 23, 2024 | 5.77 | 5.88 | 5.67 | 5.75 | 5.75 | 9,600 |
| Jan 22, 2024 | 5.93 | 5.97 | 5.75 | 5.75 | 5.75 | 34,600 |
| Jan 19, 2024 | 5.72 | 5.99 | 5.63 | 5.83 | 5.83 | 54,500 |
| Jan 18, 2024 | 5.88 | 5.88 | 5.70 | 5.78 | 5.78 | 44,100 |
| Jan 17, 2024 | 5.81 | 6.01 | 5.75 | 5.80 | 5.80 | 20,900 |
| Jan 16, 2024 | 6.08 | 6.15 | 5.90 | 5.90 | 5.90 | 43,900 |
| Jan 12, 2024 | 6.26 | 6.26 | 6.00 | 6.00 | 6.00 | 21,500 |
| Jan 11, 2024 | 6.21 | 6.21 | 5.95 | 6.10 | 6.10 | 36,400 |
| Jan 10, 2024 | 6.46 | 6.46 | 6.11 | 6.13 | 6.13 | 36,000 |
| Jan 9, 2024 | 6.34 | 6.46 | 6.30 | 6.40 | 6.40 | 16,100 |
| Jan 8, 2024 | 6.32 | 6.40 | 6.31 | 6.39 | 6.39 | 12,600 |
| Jan 5, 2024 | 6.07 | 6.33 | 6.07 | 6.30 | 6.30 | 18,300 |
| Jan 4, 2024 | 6.41 | 6.41 | 6.06 | 6.22 | 6.22 | 38,700 |
| Jan 3, 2024 | 6.52 | 6.66 | 6.35 | 6.41 | 6.41 | 48,200 |
| Jan 2, 2024 | 6.62 | 6.70 | 6.53 | 6.58 | 6.58 | 25,700 |
| Dec 29, 2023 | 6.82 | 6.83 | 6.50 | 6.62 | 6.62 | 103,100 |
| Dec 28, 2023 | 6.90 | 7.00 | 6.70 | 6.73 | 6.73 | 62,100 |
| Dec 27, 2023 | 7.11 | 7.11 | 6.89 | 6.89 | 6.89 | 75,000 |
| Dec 26, 2023 | 7.10 | 7.25 | 7.05 | 7.07 | 7.07 | 44,200 |
| Dec 22, 2023 | 7.21 | 7.38 | 7.03 | 7.04 | 7.04 | 41,700 |
| Dec 21, 2023 | 7.09 | 7.30 | 7.09 | 7.19 | 7.19 | 53,900 |
| Dec 20, 2023 | 7.30 | 7.30 | 6.96 | 7.08 | 7.08 | 54,100 |
| Dec 19, 2023 | 7.11 | 7.34 | 6.96 | 7.02 | 7.02 | 67,400 |
| Dec 18, 2023 | 7.07 | 7.38 | 6.82 | 7.05 | 7.05 | 40,100 |
| Dec 15, 2023 | 7.64 | 7.64 | 7.17 | 7.22 | 7.22 | 19,800 |
| Dec 14, 2023 | 6.90 | 7.64 | 6.90 | 7.59 | 7.59 | 71,000 |
| Dec 13, 2023 | 6.90 | 6.97 | 6.61 | 6.88 | 6.88 | 57,700 |
| Dec 12, 2023 | 6.71 | 6.97 | 6.60 | 6.97 | 6.97 | 46,300 |
| Dec 11, 2023 | 6.86 | 6.93 | 6.75 | 6.83 | 6.83 | 15,700 |
| Dec 8, 2023 | 7.04 | 7.13 | 6.85 | 6.90 | 6.90 | 23,400 |
| Dec 7, 2023 | 7.34 | 7.40 | 6.94 | 7.12 | 7.12 | 28,700 |
| Dec 6, 2023 | 7.46 | 7.60 | 7.39 | 7.39 | 7.39 | 12,000 |
| Dec 5, 2023 | 7.62 | 7.79 | 7.36 | 7.36 | 7.36 | 21,800 |
| Dec 4, 2023 | 7.64 | 7.86 | 7.46 | 7.69 | 7.69 | 47,600 |
| Dec 1, 2023 | 7.12 | 7.57 | 7.12 | 7.55 | 7.55 | 26,600 |
| Nov 30, 2023 | 7.64 | 7.64 | 7.15 | 7.21 | 7.21 | 43,500 |
| Nov 29, 2023 | 7.20 | 7.68 | 7.20 | 7.58 | 7.58 | 65,400 |
| Nov 28, 2023 | 6.90 | 7.25 | 6.85 | 7.20 | 7.20 | 44,300 |
| Nov 27, 2023 | 6.97 | 6.97 | 6.80 | 6.85 | 6.85 | 14,700 |
| Nov 24, 2023 | 6.90 | 6.97 | 6.80 | 6.96 | 6.96 | 17,900 |
| Nov 22, 2023 | 7.01 | 7.12 | 6.82 | 7.02 | 7.02 | 36,800 |
| Nov 21, 2023 | 7.18 | 7.19 | 6.90 | 7.05 | 7.05 | 36,800 |
| Nov 20, 2023 | 6.75 | 7.25 | 6.75 | 7.19 | 7.19 | 94,400 |
| Nov 17, 2023 | 6.52 | 6.74 | 6.40 | 6.73 | 6.73 | 37,000 |
| Nov 16, 2023 | 6.60 | 6.60 | 6.10 | 6.46 | 6.46 | 69,300 |
| Nov 15, 2023 | 5.98 | 6.55 | 5.98 | 6.55 | 6.55 | 57,400 |
| Nov 14, 2023 | 5.87 | 6.02 | 5.80 | 5.92 | 5.92 | 98,400 |
| Nov 13, 2023 | 5.98 | 6.00 | 5.76 | 5.79 | 5.79 | 39,100 |
| Nov 10, 2023 | 6.32 | 6.32 | 5.84 | 6.03 | 6.03 | 37,800 |
| Nov 9, 2023 | 6.28 | 6.30 | 5.97 | 6.09 | 6.09 | 34,400 |
| Nov 8, 2023 | 5.92 | 6.36 | 5.73 | 6.29 | 6.29 | 61,300 |
| Nov 7, 2023 | 5.76 | 6.21 | 5.68 | 6.20 | 6.20 | 42,800 |
| Nov 6, 2023 | 5.63 | 6.28 | 5.63 | 6.11 | 6.11 | 75,300 |
| Nov 3, 2023 | 5.68 | 5.82 | 5.65 | 5.68 | 5.68 | 76,500 |
| Nov 2, 2023 | 5.26 | 5.67 | 5.21 | 5.59 | 5.59 | 49,500 |
| Nov 1, 2023 | 5.19 | 5.23 | 5.04 | 5.17 | 5.17 | 38,500 |
| Oct 31, 2023 | 5.04 | 5.18 | 5.00 | 5.09 | 5.09 | 35,100 |
| Oct 30, 2023 | 5.09 | 5.13 | 4.98 | 5.03 | 5.03 | 15,500 |
| Oct 27, 2023 | 5.12 | 5.30 | 4.90 | 4.95 | 4.95 | 76,100 |
| Oct 26, 2023 | 5.17 | 5.27 | 5.10 | 5.27 | 5.27 | 22,100 |
| Oct 25, 2023 | 5.24 | 5.32 | 5.10 | 5.25 | 5.25 | 15,000 |
| Oct 24, 2023 | 5.17 | 5.39 | 5.17 | 5.29 | 5.29 | 20,400 |
| Oct 23, 2023 | 5.31 | 5.47 | 5.19 | 5.19 | 5.19 | 59,200 |
| Oct 20, 2023 | 5.54 | 5.54 | 5.34 | 5.39 | 5.39 | 20,800 |
| Oct 19, 2023 | 5.68 | 5.70 | 5.53 | 5.57 | 5.57 | 13,900 |
| Oct 18, 2023 | 5.83 | 5.83 | 5.59 | 5.76 | 5.76 | 20,100 |
| Oct 17, 2023 | 5.46 | 5.82 | 5.46 | 5.82 | 5.82 | 38,200 |
| Oct 16, 2023 | 5.42 | 5.52 | 5.29 | 5.49 | 5.49 | 12,500 |
| Oct 13, 2023 | 5.30 | 5.49 | 5.25 | 5.38 | 5.38 | 25,500 |
| Oct 12, 2023 | 5.54 | 5.54 | 5.14 | 5.26 | 5.26 | 143,300 |
| Oct 11, 2023 | 5.69 | 5.70 | 5.51 | 5.54 | 5.54 | 86,300 |
| Oct 10, 2023 | 5.66 | 5.84 | 5.65 | 5.69 | 5.69 | 35,000 |
| Oct 9, 2023 | 5.73 | 5.73 | 5.63 | 5.68 | 5.68 | 15,800 |
| Oct 6, 2023 | 5.66 | 5.70 | 5.59 | 5.69 | 5.69 | 32,800 |
| Oct 5, 2023 | 5.75 | 5.78 | 5.63 | 5.68 | 5.68 | 48,400 |
| Oct 4, 2023 | 5.83 | 5.87 | 5.70 | 5.83 | 5.83 | 42,700 |
| Oct 3, 2023 | 5.84 | 5.92 | 5.81 | 5.84 | 5.84 | 32,300 |
| Oct 2, 2023 | 5.92 | 6.08 | 5.85 | 5.92 | 5.92 | 43,000 |
| Sep 29, 2023 | 6.11 | 6.20 | 6.02 | 6.06 | 6.06 | 16,200 |
| Sep 28, 2023 | 6.11 | 6.11 | 5.97 | 6.04 | 6.04 | 59,400 |
| Sep 27, 2023 | 6.27 | 6.32 | 6.05 | 6.12 | 6.12 | 39,900 |
| Sep 26, 2023 | 6.35 | 6.43 | 6.12 | 6.19 | 6.19 | 39,000 |
| Sep 25, 2023 | 6.54 | 6.58 | 6.34 | 6.39 | 6.39 | 30,200 |
| Sep 22, 2023 | 6.64 | 6.67 | 6.46 | 6.54 | 6.54 | 36,200 |
| Sep 21, 2023 | 6.65 | 6.72 | 6.58 | 6.61 | 6.61 | 36,800 |
| Sep 20, 2023 | 6.75 | 6.85 | 6.71 | 6.71 | 6.71 | 26,100 |
| Sep 19, 2023 | 6.67 | 6.77 | 6.64 | 6.77 | 6.77 | 29,100 |
| Sep 18, 2023 | 6.96 | 6.96 | 6.69 | 6.72 | 6.72 | 45,400 |
| Sep 15, 2023 | 7.08 | 7.17 | 6.95 | 6.99 | 6.99 | 25,100 |
| Sep 14, 2023 | 6.96 | 7.21 | 6.94 | 7.19 | 7.19 | 47,600 |
| Sep 13, 2023 | 7.04 | 7.15 | 6.85 | 6.95 | 6.95 | 29,500 |
| Sep 12, 2023 | 7.25 | 7.36 | 7.00 | 7.10 | 7.10 | 25,200 |
| Sep 11, 2023 | 6.82 | 7.44 | 6.82 | 7.26 | 7.26 | 54,000 |
| Sep 8, 2023 | 7.00 | 7.04 | 6.80 | 6.80 | 6.80 | 32,700 |
| Sep 7, 2023 | 6.99 | 7.00 | 6.82 | 7.00 | 7.00 | 30,600 |
| Sep 6, 2023 | 7.08 | 7.21 | 6.96 | 7.03 | 7.03 | 47,400 |
| Sep 5, 2023 | 7.02 | 7.19 | 6.97 | 7.12 | 7.12 | 19,900 |
| Sep 1, 2023 | 7.19 | 7.37 | 7.08 | 7.12 | 7.12 | 19,000 |
| Aug 31, 2023 | 7.17 | 7.31 | 7.06 | 7.15 | 7.15 | 23,400 |
| Aug 30, 2023 | 7.02 | 7.28 | 7.02 | 7.14 | 7.14 | 18,100 |
| Aug 29, 2023 | 6.96 | 7.26 | 6.96 | 7.16 | 7.16 | 26,300 |
| Aug 28, 2023 | 7.01 | 7.14 | 6.90 | 6.95 | 6.95 | 30,300 |
| Aug 25, 2023 | 6.91 | 7.25 | 6.89 | 7.05 | 7.05 | 32,500 |
| Aug 24, 2023 | 7.05 | 7.08 | 6.87 | 6.90 | 6.90 | 54,800 |
| Aug 23, 2023 | 7.39 | 7.39 | 7.02 | 7.07 | 7.07 | 48,900 |
| Aug 22, 2023 | 7.41 | 7.49 | 7.27 | 7.40 | 7.40 | 117,500 |
| Aug 21, 2023 | 7.51 | 7.65 | 7.33 | 7.60 | 7.60 | 47,300 |
| Aug 18, 2023 | 7.61 | 7.61 | 7.40 | 7.56 | 7.56 | 40,600 |
| Aug 17, 2023 | 7.71 | 7.91 | 7.61 | 7.64 | 7.64 | 22,900 |
| Aug 16, 2023 | 7.77 | 7.92 | 7.70 | 7.70 | 7.70 | 18,300 |
| Aug 15, 2023 | 7.95 | 7.95 | 7.73 | 7.86 | 7.86 | 45,500 |
| Aug 14, 2023 | 8.13 | 8.18 | 7.75 | 8.00 | 8.00 | 32,400 |
| Aug 11, 2023 | 7.95 | 8.20 | 7.83 | 8.13 | 8.13 | 65,500 |
| Aug 10, 2023 | 8.86 | 8.86 | 7.85 | 7.96 | 7.96 | 161,000 |
| Aug 9, 2023 | 10.13 | 10.13 | 8.36 | 8.69 | 8.69 | 315,200 |
| Aug 8, 2023 | 10.20 | 10.47 | 10.00 | 10.12 | 10.12 | 54,700 |
| Aug 7, 2023 | 10.52 | 10.52 | 10.06 | 10.12 | 10.12 | 41,200 |
| Aug 4, 2023 | 10.77 | 10.88 | 10.20 | 10.36 | 10.36 | 45,400 |
| Aug 3, 2023 | 10.46 | 10.90 | 10.46 | 10.58 | 10.58 | 46,500 |
| Aug 2, 2023 | 11.27 | 11.27 | 10.35 | 10.59 | 10.59 | 84,000 |
| Aug 1, 2023 | 10.93 | 11.38 | 10.71 | 11.18 | 11.18 | 47,700 |
| Jul 31, 2023 | 10.38 | 11.30 | 10.38 | 10.98 | 10.98 | 77,100 |
| Jul 28, 2023 | 10.02 | 10.80 | 10.02 | 10.49 | 10.49 | 78,600 |
| Jul 27, 2023 | 10.89 | 10.99 | 10.10 | 10.13 | 10.13 | 100,200 |
| Jul 26, 2023 | 9.91 | 11.04 | 9.90 | 10.70 | 10.70 | 125,600 |
| Jul 25, 2023 | 10.29 | 10.57 | 9.88 | 9.89 | 9.89 | 67,600 |
| Jul 24, 2023 | 10.53 | 10.91 | 10.35 | 10.45 | 10.45 | 149,600 |
| Jul 21, 2023 | 11.31 | 11.31 | 10.68 | 10.76 | 10.76 | 75,700 |
| Jul 20, 2023 | 11.44 | 11.76 | 10.39 | 11.26 | 11.26 | 148,500 |
| Jul 19, 2023 | 10.50 | 12.00 | 10.22 | 11.62 | 11.62 | 446,400 |
| Jul 18, 2023 | 9.89 | 10.07 | 9.58 | 9.67 | 9.67 | 52,800 |
| Jul 17, 2023 | 9.32 | 9.89 | 9.21 | 9.87 | 9.87 | 83,500 |
| Jul 14, 2023 | 9.01 | 9.40 | 8.71 | 9.25 | 9.25 | 100,000 |
| Jul 13, 2023 | 8.40 | 9.25 | 8.31 | 9.08 | 9.08 | 112,200 |
| Jul 12, 2023 | 7.78 | 8.56 | 7.78 | 8.36 | 8.36 | 95,400 |
| Jul 11, 2023 | 7.70 | 7.81 | 7.66 | 7.81 | 7.81 | 26,900 |
| Jul 10, 2023 | 7.47 | 7.77 | 7.47 | 7.70 | 7.70 | 32,400 |
| Jul 7, 2023 | 7.48 | 7.62 | 7.42 | 7.54 | 7.54 | 20,500 |
| Jul 6, 2023 | 7.62 | 7.65 | 7.40 | 7.48 | 7.48 | 21,600 |
| Jul 5, 2023 | 7.91 | 7.91 | 7.60 | 7.72 | 7.72 | 35,200 |
| Jul 3, 2023 | 7.70 | 8.02 | 7.69 | 7.91 | 7.91 | 36,100 |
| Jun 30, 2023 | 7.65 | 7.81 | 7.65 | 7.67 | 7.67 | 20,400 |
| Jun 29, 2023 | 7.82 | 7.99 | 7.62 | 7.65 | 7.65 | 58,200 |
| Jun 28, 2023 | 7.39 | 7.95 | 7.21 | 7.84 | 7.84 | 38,000 |
| Jun 27, 2023 | 7.61 | 7.61 | 7.43 | 7.47 | 7.47 | 55,300 |
| Jun 26, 2023 | 7.96 | 8.12 | 7.60 | 7.64 | 7.64 | 48,900 |
| Jun 23, 2023 | 8.11 | 8.26 | 7.97 | 7.99 | 7.99 | 21,100 |
| Jun 22, 2023 | 7.88 | 8.43 | 7.88 | 8.20 | 8.20 | 50,800 |
| Jun 21, 2023 | 8.01 | 8.23 | 7.85 | 7.98 | 7.98 | 48,300 |
| Jun 20, 2023 | 8.47 | 8.69 | 8.00 | 8.06 | 8.06 | 55,600 |
| Jun 16, 2023 | 8.70 | 8.70 | 8.41 | 8.54 | 8.54 | 21,400 |
| Jun 15, 2023 | 8.18 | 8.72 | 8.13 | 8.59 | 8.59 | 62,600 |
| Jun 14, 2023 | 8.65 | 8.65 | 8.13 | 8.18 | 8.18 | 41,200 |
| Jun 13, 2023 | 8.22 | 8.84 | 8.05 | 8.59 | 8.59 | 68,500 |
| Jun 12, 2023 | 8.55 | 8.60 | 8.13 | 8.27 | 8.27 | 74,100 |
| Jun 9, 2023 | 8.00 | 9.15 | 8.00 | 8.83 | 8.83 | 200,800 |
| Jun 8, 2023 | 7.50 | 8.06 | 7.37 | 7.97 | 7.97 | 165,100 |
| Jun 7, 2023 | 7.25 | 7.60 | 6.93 | 7.40 | 7.40 | 142,500 |
| Jun 6, 2023 | 1:10 Stock Splits | |||||
| Jun 6, 2023 | 7.09 | 7.71 | 6.40 | 7.28 | 7.28 | 147,800 |
| Jun 5, 2023 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 49,050 |
| Jun 2, 2023 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 36,420 |
| Jun 1, 2023 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | 13,030 |
| May 31, 2023 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 17,510 |
| May 30, 2023 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | 14,860 |
| May 26, 2023 | 7.00 | 7.10 | 6.70 | 7.00 | 7.00 | 20,990 |
| May 25, 2023 | 6.80 | 7.10 | 6.70 | 7.00 | 7.00 | 16,300 |
| May 24, 2023 | 6.90 | 6.90 | 6.50 | 6.60 | 6.60 | 91,600 |
| May 23, 2023 | 7.00 | 7.30 | 6.70 | 6.90 | 6.90 | 99,590 |
| May 22, 2023 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 15,620 |
| May 19, 2023 | 7.00 | 7.40 | 7.00 | 7.30 | 7.30 | 8,660 |
| May 18, 2023 | 7.20 | 7.40 | 7.10 | 7.30 | 7.30 | 15,620 |
| May 17, 2023 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | 12,240 |
| May 16, 2023 | 7.10 | 7.50 | 7.10 | 7.30 | 7.30 | 12,880 |
| May 15, 2023 | 7.80 | 7.80 | 7.00 | 7.20 | 7.20 | 31,630 |
| May 12, 2023 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 11,260 |
| May 11, 2023 | 7.70 | 7.90 | 7.60 | 7.60 | 7.60 | 14,480 |
| May 10, 2023 | 7.60 | 8.10 | 7.50 | 7.60 | 7.60 | 37,580 |
| May 9, 2023 | 7.80 | 7.80 | 7.30 | 7.50 | 7.50 | 31,200 |
| May 8, 2023 | 7.50 | 8.00 | 7.50 | 7.80 | 7.80 | 69,260 |
| May 5, 2023 | 7.00 | 7.10 | 6.60 | 7.10 | 7.10 | 42,700 |
| May 4, 2023 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 36,110 |
| May 3, 2023 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | 41,950 |
| May 2, 2023 | 7.20 | 7.30 | 6.60 | 6.90 | 6.90 | 73,800 |
| May 1, 2023 | 7.20 | 7.40 | 7.00 | 7.10 | 7.10 | 38,750 |
| Apr 28, 2023 | 7.50 | 7.50 | 7.20 | 7.40 | 7.40 | 51,170 |
| Apr 27, 2023 | 7.80 | 7.90 | 7.10 | 7.40 | 7.40 | 83,810 |
| Apr 26, 2023 | 7.60 | 8.00 | 7.50 | 7.80 | 7.80 | 21,440 |
Related Tickers
HYLN Hyliion Holdings Corp.
1.2200
-0.81%
HYZN Hyzon Motors Inc.
0.5901
-2.56%
PHIN PHINIA Inc.
38.32
-1.06%
KNDI Kandi Technologies Group, Inc.
2.6900
+3.07%
CYD China Yuchai International Limited
8.44
0.00%
WKSP Worksport Ltd.
0.4100
+8.18%
HLLY Holley Inc.
4.0700
-0.73%
KOA.OL Kongsberg Automotive ASA
1.5000
-1.06%
DAN Dana Incorporated
12.24
-2.08%
BWA BorgWarner Inc.
32.82
-2.47%