NasdaqCM - Nasdaq Real Time Price • USD
REE Automotive Ltd. (REE)
As of 12:10 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 24, 2024 | 3.9700 | 3.9700 | 3.8700 | 3.9300 | 3.9300 | 5,287 |
Apr 23, 2024 | 3.6900 | 4.1600 | 3.6900 | 3.9200 | 3.9200 | 7,000 |
Apr 22, 2024 | 3.7000 | 3.9000 | 3.6200 | 3.7000 | 3.7000 | 16,500 |
Apr 19, 2024 | 4.0100 | 4.0800 | 3.4600 | 3.5700 | 3.5700 | 44,100 |
Apr 18, 2024 | 4.0700 | 4.2150 | 4.0500 | 4.0800 | 4.0800 | 14,200 |
Apr 17, 2024 | 3.7800 | 4.1600 | 3.7400 | 4.0800 | 4.0800 | 22,900 |
Apr 16, 2024 | 3.5800 | 3.7500 | 3.4800 | 3.6700 | 3.6700 | 28,800 |
Apr 15, 2024 | 3.8000 | 3.8500 | 3.4420 | 3.6700 | 3.6700 | 61,100 |
Apr 12, 2024 | 3.9200 | 3.9200 | 3.7200 | 3.7200 | 3.7200 | 23,900 |
Apr 11, 2024 | 4.0600 | 4.1900 | 3.8700 | 3.9000 | 3.9000 | 72,800 |
Apr 10, 2024 | 4.4000 | 4.4000 | 4.0000 | 4.0800 | 4.0800 | 80,500 |
Apr 9, 2024 | 4.4800 | 4.7300 | 4.4800 | 4.5900 | 4.5900 | 13,200 |
Apr 8, 2024 | 4.7600 | 4.7600 | 4.4300 | 4.5000 | 4.5000 | 26,300 |
Apr 5, 2024 | 4.6500 | 5.0290 | 4.5000 | 4.7500 | 4.7500 | 26,500 |
Apr 4, 2024 | 5.3100 | 5.5300 | 4.4500 | 4.6000 | 4.6000 | 97,000 |
Apr 3, 2024 | 5.7300 | 5.8900 | 5.1500 | 5.2000 | 5.2000 | 70,400 |
Apr 2, 2024 | 5.8100 | 6.0000 | 5.7350 | 5.8300 | 5.8300 | 14,700 |
Apr 1, 2024 | 5.6700 | 6.0000 | 5.6700 | 5.9200 | 5.9200 | 19,600 |
Mar 28, 2024 | 5.9900 | 6.0000 | 5.6300 | 5.8400 | 5.8400 | 15,700 |
Mar 27, 2024 | 5.9100 | 6.3000 | 5.6600 | 5.8400 | 5.8400 | 53,200 |
Mar 26, 2024 | 5.8100 | 6.3000 | 5.8100 | 6.2800 | 6.2800 | 20,800 |
Mar 25, 2024 | 5.7500 | 5.9900 | 5.7500 | 5.8800 | 5.8800 | 8,300 |
Mar 22, 2024 | 5.8100 | 6.0200 | 5.7400 | 5.8000 | 5.8000 | 6,300 |
Mar 21, 2024 | 6.0800 | 6.0800 | 5.6050 | 5.8600 | 5.8600 | 18,200 |
Mar 20, 2024 | 5.5900 | 5.8770 | 5.5900 | 5.8400 | 5.8400 | 7,600 |
Mar 19, 2024 | 5.7940 | 5.8610 | 5.6200 | 5.6300 | 5.6300 | 9,600 |
Mar 18, 2024 | 5.6100 | 5.8900 | 5.6100 | 5.6200 | 5.6200 | 10,900 |
Mar 15, 2024 | 5.6000 | 5.8500 | 5.5100 | 5.6100 | 5.6100 | 8,600 |
Mar 14, 2024 | 5.9800 | 5.9900 | 5.6450 | 5.6500 | 5.6500 | 21,000 |
Mar 13, 2024 | 6.0100 | 6.1500 | 6.0100 | 6.0100 | 6.0100 | 17,300 |
Mar 12, 2024 | 6.2200 | 6.4600 | 5.8900 | 6.0900 | 6.0900 | 31,100 |
Mar 11, 2024 | 6.4700 | 6.5600 | 6.2100 | 6.2900 | 6.2900 | 26,500 |
Mar 8, 2024 | 6.5200 | 6.6000 | 6.2800 | 6.6000 | 6.6000 | 23,500 |
Mar 7, 2024 | 6.5000 | 6.7000 | 6.2300 | 6.5500 | 6.5500 | 45,300 |
Mar 6, 2024 | 6.6800 | 6.7900 | 6.1800 | 6.4300 | 6.4300 | 61,900 |
Mar 5, 2024 | 6.6700 | 6.8510 | 6.3600 | 6.5800 | 6.5800 | 41,000 |
Mar 4, 2024 | 6.9000 | 7.1400 | 6.5000 | 6.7300 | 6.7300 | 48,100 |
Mar 1, 2024 | 6.1600 | 7.0800 | 6.0170 | 6.7500 | 6.7500 | 227,100 |
Feb 29, 2024 | 7.9000 | 8.2000 | 7.6600 | 7.8300 | 7.8300 | 34,600 |
Feb 28, 2024 | 7.4900 | 7.9500 | 7.3400 | 7.7800 | 7.7800 | 44,100 |
Feb 27, 2024 | 7.2500 | 7.4900 | 6.8300 | 7.3300 | 7.3300 | 17,900 |
Feb 26, 2024 | 6.5000 | 7.2600 | 6.5000 | 7.2600 | 7.2600 | 39,600 |
Feb 23, 2024 | 6.2600 | 6.4500 | 5.8400 | 6.4500 | 6.4500 | 27,000 |
Feb 22, 2024 | 7.4900 | 7.5600 | 6.4000 | 6.4500 | 6.4500 | 43,100 |
Feb 21, 2024 | 7.7500 | 7.8150 | 7.2600 | 7.2800 | 7.2800 | 24,800 |
Feb 20, 2024 | 8.3000 | 8.4300 | 7.1000 | 7.9300 | 7.9300 | 62,500 |
Feb 16, 2024 | 7.4200 | 8.3400 | 7.3110 | 8.3200 | 8.3200 | 63,100 |
Feb 15, 2024 | 7.0000 | 7.5900 | 6.8100 | 7.4150 | 7.4150 | 89,500 |
Feb 14, 2024 | 6.7500 | 7.2700 | 6.7500 | 7.0200 | 7.0200 | 35,400 |
Feb 13, 2024 | 6.6400 | 7.1200 | 6.6200 | 6.8950 | 6.8950 | 24,700 |
Feb 12, 2024 | 6.6400 | 8.0000 | 6.4700 | 7.3000 | 7.3000 | 180,200 |
Feb 9, 2024 | 5.9900 | 6.5800 | 5.9900 | 6.4500 | 6.4500 | 24,400 |
Feb 8, 2024 | 5.9700 | 6.2800 | 5.9400 | 6.1200 | 6.1200 | 32,700 |
Feb 7, 2024 | 6.1000 | 6.3800 | 5.9140 | 6.0300 | 6.0300 | 26,400 |
Feb 6, 2024 | 6.0000 | 6.3880 | 5.9900 | 6.1600 | 6.1600 | 27,700 |
Feb 5, 2024 | 6.2800 | 6.3900 | 5.8000 | 6.0000 | 6.0000 | 48,500 |
Feb 2, 2024 | 6.0700 | 6.2800 | 5.8000 | 6.2700 | 6.2700 | 25,400 |
Feb 1, 2024 | 5.7100 | 6.1000 | 5.7100 | 5.9400 | 5.9400 | 31,300 |
Jan 31, 2024 | 5.5200 | 6.0800 | 5.4980 | 5.7500 | 5.7500 | 60,000 |
Jan 30, 2024 | 5.6400 | 5.8500 | 5.4500 | 5.6000 | 5.6000 | 20,500 |
Jan 29, 2024 | 5.4300 | 5.8400 | 5.3400 | 5.8100 | 5.8100 | 22,200 |
Jan 26, 2024 | 5.3400 | 5.5500 | 5.2900 | 5.4500 | 5.4500 | 27,200 |
Jan 25, 2024 | 5.5700 | 5.5700 | 5.2100 | 5.3500 | 5.3500 | 32,000 |
Jan 24, 2024 | 5.8000 | 5.8900 | 5.3400 | 5.4800 | 5.4800 | 40,600 |
Jan 23, 2024 | 5.2400 | 5.6500 | 5.2350 | 5.6050 | 5.6050 | 34,200 |
Jan 22, 2024 | 5.1300 | 5.4500 | 5.0300 | 5.1100 | 5.1100 | 54,200 |
Jan 19, 2024 | 5.4800 | 5.4800 | 5.0300 | 5.1700 | 5.1700 | 32,400 |
Jan 18, 2024 | 4.9300 | 5.4100 | 4.9300 | 5.0100 | 5.0100 | 42,400 |
Jan 17, 2024 | 5.0000 | 5.1000 | 4.7500 | 4.7900 | 4.7900 | 59,400 |
Jan 16, 2024 | 5.6500 | 5.8190 | 5.1320 | 5.2600 | 5.2600 | 39,700 |
Jan 12, 2024 | 5.8800 | 6.1000 | 5.5730 | 5.6200 | 5.6200 | 78,600 |
Jan 11, 2024 | 5.1500 | 5.8600 | 5.0000 | 5.7600 | 5.7600 | 219,300 |
Jan 10, 2024 | 4.6800 | 4.8500 | 4.5800 | 4.6900 | 4.6900 | 17,900 |
Jan 9, 2024 | 4.5800 | 4.8800 | 4.5500 | 4.7100 | 4.7100 | 51,800 |
Jan 8, 2024 | 4.6500 | 4.9740 | 4.5700 | 4.7400 | 4.7400 | 11,800 |
Jan 5, 2024 | 4.5600 | 4.5900 | 4.4790 | 4.5500 | 4.5500 | 15,000 |
Jan 4, 2024 | 4.6300 | 5.0100 | 4.4000 | 4.4600 | 4.4600 | 59,100 |
Jan 3, 2024 | 4.9100 | 5.0700 | 4.5000 | 4.6510 | 4.6510 | 36,100 |
Jan 2, 2024 | 5.3700 | 5.4000 | 4.9100 | 4.9600 | 4.9600 | 37,600 |
Dec 29, 2023 | 5.1200 | 5.2800 | 4.9100 | 5.1400 | 5.1400 | 25,000 |
Dec 28, 2023 | 5.2200 | 5.3150 | 5.0500 | 5.2100 | 5.2100 | 16,600 |
Dec 27, 2023 | 5.2900 | 5.4450 | 5.2000 | 5.2700 | 5.2700 | 67,300 |
Dec 26, 2023 | 6.2700 | 6.2700 | 5.3000 | 5.4600 | 5.4600 | 166,200 |
Dec 22, 2023 | 5.4000 | 6.4400 | 5.3000 | 6.2000 | 6.2000 | 125,100 |
Dec 21, 2023 | 4.8300 | 5.9000 | 4.8300 | 5.5300 | 5.5300 | 91,700 |
Dec 20, 2023 | 5.1600 | 5.4640 | 4.7400 | 4.7900 | 4.7900 | 100,100 |
Dec 19, 2023 | 4.6300 | 5.5000 | 4.3800 | 5.1600 | 5.1600 | 150,300 |
Dec 18, 2023 | 4.2100 | 4.4700 | 4.1080 | 4.2100 | 4.2100 | 33,700 |
Dec 15, 2023 | 4.4100 | 4.5000 | 4.0870 | 4.2100 | 4.2100 | 30,200 |
Dec 14, 2023 | 3.8500 | 4.4140 | 3.8500 | 4.2800 | 4.2800 | 45,000 |
Dec 13, 2023 | 4.0500 | 4.2500 | 3.7380 | 3.8000 | 3.8000 | 44,800 |
Dec 12, 2023 | 4.5000 | 4.7070 | 4.1000 | 4.1000 | 4.1000 | 52,800 |
Dec 11, 2023 | 4.6000 | 4.7630 | 4.3300 | 4.4300 | 4.4300 | 17,800 |
Dec 8, 2023 | 4.4300 | 4.7700 | 4.1000 | 4.4900 | 4.4900 | 45,600 |
Dec 7, 2023 | 4.7500 | 4.8580 | 4.2900 | 4.3600 | 4.3600 | 23,400 |
Dec 6, 2023 | 4.6800 | 4.9000 | 4.5000 | 4.6900 | 4.6900 | 43,200 |
Dec 5, 2023 | 4.6600 | 4.9980 | 4.6600 | 4.8000 | 4.8000 | 18,600 |
Dec 4, 2023 | 5.1700 | 5.3810 | 4.7800 | 4.7900 | 4.7900 | 64,200 |
Dec 1, 2023 | 5.5500 | 5.5880 | 5.0500 | 5.4100 | 5.4100 | 79,100 |
Nov 30, 2023 | 7.3000 | 7.3400 | 5.4000 | 5.7400 | 5.7400 | 182,100 |
Nov 29, 2023 | 7.4700 | 7.7300 | 6.5200 | 6.7600 | 6.7600 | 211,300 |
Nov 28, 2023 | 5.8100 | 7.4000 | 5.7500 | 7.1600 | 7.1600 | 239,900 |
Nov 27, 2023 | 4.5100 | 5.6500 | 4.5100 | 5.5500 | 5.5500 | 156,400 |
Nov 24, 2023 | 4.3900 | 4.5010 | 4.2550 | 4.4200 | 4.4200 | 23,400 |
Nov 22, 2023 | 4.7100 | 4.7860 | 4.3150 | 4.4700 | 4.4700 | 34,400 |
Nov 21, 2023 | 4.6900 | 4.7300 | 4.2700 | 4.7300 | 4.7300 | 68,200 |
Nov 20, 2023 | 4.8000 | 4.8000 | 4.3800 | 4.7000 | 4.7000 | 49,500 |
Nov 17, 2023 | 4.5500 | 4.9100 | 4.2050 | 4.7700 | 4.7700 | 77,600 |
Nov 16, 2023 | 4.8000 | 4.9810 | 4.0400 | 4.2100 | 4.2100 | 79,100 |
Nov 15, 2023 | 4.4300 | 4.9890 | 4.4000 | 4.7800 | 4.7800 | 70,600 |
Nov 14, 2023 | 4.5900 | 4.6500 | 4.1000 | 4.3800 | 4.3800 | 65,300 |
Nov 13, 2023 | 3.4600 | 4.7800 | 3.4200 | 4.3400 | 4.3400 | 151,800 |
Nov 10, 2023 | 3.2000 | 3.7490 | 3.1800 | 3.6650 | 3.6650 | 87,700 |
Nov 9, 2023 | 3.1000 | 3.2500 | 3.0500 | 3.1800 | 3.1800 | 25,800 |
Nov 8, 2023 | 3.0500 | 3.2900 | 3.0100 | 3.1200 | 3.1200 | 77,700 |
Nov 7, 2023 | 3.2000 | 3.4260 | 2.9700 | 3.1500 | 3.1500 | 64,700 |
Nov 6, 2023 | 2.9100 | 3.1700 | 2.8700 | 3.1600 | 3.1600 | 31,900 |
Nov 3, 2023 | 2.8100 | 2.8700 | 2.7700 | 2.8500 | 2.8500 | 26,400 |
Nov 2, 2023 | 2.6700 | 2.8600 | 2.6550 | 2.7600 | 2.7600 | 35,800 |
Nov 1, 2023 | 2.6000 | 2.8290 | 2.4400 | 2.7600 | 2.7600 | 54,700 |
Oct 31, 2023 | 2.4500 | 2.7500 | 2.4300 | 2.6200 | 2.6200 | 34,900 |
Oct 30, 2023 | 2.6900 | 2.8100 | 2.3800 | 2.4800 | 2.4800 | 119,700 |
Oct 27, 2023 | 3.0000 | 3.2600 | 2.6200 | 2.6900 | 2.6900 | 199,900 |
Oct 26, 2023 | 2.5000 | 2.8600 | 2.4500 | 2.8200 | 2.8200 | 155,400 |
Oct 25, 2023 | 2.5500 | 3.3000 | 2.3000 | 2.4000 | 2.4000 | 229,300 |
Oct 24, 2023 | 2.7500 | 3.0000 | 2.5100 | 2.5600 | 2.5600 | 46,900 |
Oct 23, 2023 | 2.8700 | 3.0000 | 2.7400 | 2.7800 | 2.7800 | 71,200 |
Oct 20, 2023 | 3.1800 | 3.2000 | 2.8300 | 2.9700 | 2.9700 | 77,700 |
Oct 19, 2023 | 3.3100 | 3.7900 | 3.1200 | 3.2400 | 3.2400 | 55,200 |
Oct 18, 2023 | 1:30 Stock Splits | |||||
Oct 18, 2023 | 3.1300 | 3.7000 | 3.1000 | 3.4100 | 3.4100 | 148,600 |
Oct 17, 2023 | 4.1100 | 4.5000 | 3.9600 | 3.9900 | 3.9900 | 45,293 |
Oct 16, 2023 | 4.2000 | 4.2000 | 3.9000 | 3.9600 | 3.9600 | 17,980 |
Oct 13, 2023 | 4.0500 | 4.2900 | 3.9000 | 3.9600 | 3.9600 | 20,943 |
Oct 12, 2023 | 4.2600 | 4.2900 | 3.8400 | 4.0500 | 4.0500 | 40,293 |
Oct 11, 2023 | 4.1100 | 4.3500 | 4.0800 | 4.2900 | 4.2900 | 8,247 |
Oct 10, 2023 | 4.2600 | 4.3800 | 4.0800 | 4.2600 | 4.2600 | 10,937 |
Oct 9, 2023 | 3.9900 | 4.3800 | 3.9000 | 3.9900 | 3.9900 | 31,107 |
Oct 6, 2023 | 4.1100 | 4.4400 | 4.1100 | 4.2000 | 4.2000 | 12,540 |
Oct 5, 2023 | 3.9300 | 4.3500 | 3.7500 | 4.3500 | 4.3500 | 5,830 |
Oct 4, 2023 | 4.2000 | 4.4400 | 3.9000 | 4.3800 | 4.3800 | 11,977 |
Oct 3, 2023 | 3.6900 | 4.2000 | 3.6900 | 4.2000 | 4.2000 | 20,827 |
Oct 2, 2023 | 4.5900 | 4.5900 | 3.9900 | 4.2000 | 4.2000 | 42,770 |
Sep 29, 2023 | 4.4400 | 4.5900 | 4.2900 | 4.4100 | 4.4100 | 28,277 |
Sep 28, 2023 | 4.5900 | 4.5900 | 4.3800 | 4.4700 | 4.4700 | 26,360 |
Sep 27, 2023 | 4.3500 | 4.6200 | 4.3500 | 4.5300 | 4.5300 | 10,953 |
Sep 26, 2023 | 4.5300 | 4.6500 | 4.3800 | 4.5600 | 4.5600 | 21,860 |
Sep 25, 2023 | 4.6500 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 14,040 |
Sep 22, 2023 | 4.5000 | 4.7100 | 4.5000 | 4.5300 | 4.5300 | 24,903 |
Sep 21, 2023 | 4.5900 | 4.8000 | 4.5000 | 4.5600 | 4.5600 | 39,063 |
Sep 20, 2023 | 4.7100 | 4.8600 | 4.5600 | 4.5900 | 4.5900 | 28,457 |
Sep 19, 2023 | 5.1900 | 5.1900 | 4.5600 | 4.7700 | 4.7700 | 23,313 |
Sep 18, 2023 | 4.8000 | 5.2200 | 4.5600 | 5.1600 | 5.1600 | 43,473 |
Sep 15, 2023 | 4.8900 | 4.8900 | 4.5000 | 4.5000 | 4.5000 | 46,297 |
Sep 14, 2023 | 4.7700 | 4.8000 | 4.5900 | 4.5900 | 4.5900 | 23,960 |
Sep 13, 2023 | 4.8600 | 5.1000 | 4.6500 | 4.8000 | 4.8000 | 39,397 |
Sep 12, 2023 | 4.8000 | 5.2200 | 4.5900 | 5.0100 | 5.0100 | 44,030 |
Sep 11, 2023 | 4.5000 | 4.9500 | 4.3800 | 4.5600 | 4.5600 | 29,127 |
Sep 8, 2023 | 4.9200 | 4.9500 | 4.2300 | 4.6800 | 4.6800 | 82,950 |
Sep 7, 2023 | 5.0100 | 5.2500 | 4.8300 | 4.9200 | 4.9200 | 39,660 |
Sep 6, 2023 | 5.5800 | 6.2700 | 4.9200 | 5.1600 | 5.1600 | 76,880 |
Sep 5, 2023 | 6.0000 | 6.2100 | 5.4600 | 5.5500 | 5.5500 | 29,470 |
Sep 1, 2023 | 5.8500 | 6.0000 | 5.6100 | 5.8800 | 5.8800 | 26,833 |
Aug 31, 2023 | 6.1200 | 6.4500 | 5.7000 | 5.9100 | 5.9100 | 30,777 |
Aug 30, 2023 | 6.0000 | 6.5100 | 6.0000 | 6.4800 | 6.4800 | 41,687 |
Aug 29, 2023 | 6.3000 | 6.4800 | 5.8800 | 6.0000 | 6.0000 | 49,310 |
Aug 28, 2023 | 5.7000 | 6.5400 | 5.7000 | 6.5400 | 6.5400 | 44,037 |
Aug 25, 2023 | 5.9100 | 6.5400 | 5.6400 | 5.9100 | 5.9100 | 17,683 |
Aug 24, 2023 | 5.7000 | 6.0000 | 5.4000 | 5.9100 | 5.9100 | 15,633 |
Aug 23, 2023 | 6.0000 | 6.1500 | 5.4000 | 5.7900 | 5.7900 | 25,180 |
Aug 22, 2023 | 5.6700 | 6.1200 | 5.6700 | 6.0000 | 6.0000 | 28,020 |
Aug 21, 2023 | 5.4300 | 6.0000 | 4.9200 | 5.5200 | 5.5200 | 60,270 |
Aug 18, 2023 | 5.5200 | 5.8800 | 5.3100 | 5.4900 | 5.4900 | 60,077 |
Aug 17, 2023 | 5.8800 | 6.0300 | 5.4900 | 5.7000 | 5.7000 | 51,143 |
Aug 16, 2023 | 6.3600 | 6.6000 | 5.4300 | 5.6400 | 5.6400 | 63,937 |
Aug 15, 2023 | 6.3300 | 6.6900 | 6.3000 | 6.3900 | 6.3900 | 40,967 |
Aug 14, 2023 | 7.5600 | 7.6500 | 6.3000 | 6.3300 | 6.3300 | 80,080 |
Aug 11, 2023 | 7.5000 | 7.9200 | 7.5000 | 7.6500 | 7.6500 | 13,603 |
Aug 10, 2023 | 7.7700 | 8.2500 | 7.5000 | 7.6500 | 7.6500 | 16,150 |
Aug 9, 2023 | 9.1500 | 9.2100 | 7.5000 | 7.7400 | 7.7400 | 43,730 |
Aug 8, 2023 | 8.8500 | 9.4800 | 8.4300 | 8.5500 | 8.5500 | 17,687 |
Aug 7, 2023 | 9.3600 | 9.8100 | 8.4300 | 8.7900 | 8.7900 | 26,247 |
Aug 4, 2023 | 9.6300 | 10.0200 | 9.3000 | 9.4500 | 9.4500 | 21,793 |
Aug 3, 2023 | 9.6000 | 10.3500 | 9.5400 | 9.6300 | 9.6300 | 20,757 |
Aug 2, 2023 | 10.2000 | 10.2000 | 9.6300 | 10.1100 | 10.1100 | 17,460 |
Aug 1, 2023 | 10.0800 | 10.6200 | 9.8700 | 10.1700 | 10.1700 | 13,230 |
Jul 31, 2023 | 10.3500 | 10.5000 | 10.1100 | 10.2000 | 10.2000 | 11,263 |
Jul 28, 2023 | 10.3800 | 10.5000 | 9.9300 | 10.1700 | 10.1700 | 9,483 |
Jul 27, 2023 | 10.4700 | 10.5000 | 9.9000 | 10.1100 | 10.1100 | 9,300 |
Jul 26, 2023 | 10.2900 | 10.8600 | 9.7200 | 10.2000 | 10.2000 | 16,463 |
Jul 25, 2023 | 9.8400 | 10.3200 | 9.6900 | 10.2300 | 10.2300 | 13,077 |
Jul 24, 2023 | 10.3800 | 10.8000 | 9.6600 | 9.9300 | 9.9300 | 15,790 |
Jul 21, 2023 | 10.9500 | 11.1600 | 10.2000 | 10.3800 | 10.3800 | 10,023 |
Jul 20, 2023 | 11.3400 | 11.9100 | 10.8600 | 10.8900 | 10.8900 | 11,820 |
Jul 19, 2023 | 11.5500 | 12.0000 | 10.9800 | 11.4000 | 11.4000 | 18,537 |
Jul 18, 2023 | 11.6100 | 12.0000 | 11.4000 | 11.4000 | 11.4000 | 7,527 |
Jul 17, 2023 | 11.7600 | 11.9700 | 11.4900 | 11.6700 | 11.6700 | 3,420 |
Jul 14, 2023 | 11.8500 | 12.1500 | 11.2500 | 11.4900 | 11.4900 | 24,283 |
Jul 13, 2023 | 12.1500 | 12.3000 | 11.7300 | 11.7300 | 11.7300 | 16,717 |
Jul 12, 2023 | 12.0000 | 12.1500 | 11.8800 | 11.8800 | 11.8800 | 12,240 |
Jul 11, 2023 | 11.5500 | 12.0000 | 11.4000 | 11.8500 | 11.8500 | 12,500 |
Jul 10, 2023 | 11.7600 | 11.8500 | 11.4000 | 11.4000 | 11.4000 | 12,327 |
Jul 7, 2023 | 11.7300 | 11.9100 | 11.5500 | 11.7000 | 11.7000 | 6,157 |
Jul 6, 2023 | 11.5200 | 11.8500 | 11.4000 | 11.7000 | 11.7000 | 9,713 |
Jul 5, 2023 | 11.7000 | 12.0000 | 11.4000 | 11.4000 | 11.4000 | 10,497 |
Jul 3, 2023 | 11.4000 | 12.0000 | 11.4000 | 11.6700 | 11.6700 | 1,897 |
Jun 30, 2023 | 11.4900 | 12.0000 | 11.4000 | 11.4000 | 11.4000 | 17,763 |
Jun 29, 2023 | 11.7000 | 12.0000 | 11.4000 | 11.5500 | 11.5500 | 7,737 |
Jun 28, 2023 | 11.8500 | 12.0000 | 11.4000 | 11.5500 | 11.5500 | 4,130 |
Jun 27, 2023 | 11.4300 | 11.8500 | 11.4000 | 11.7300 | 11.7300 | 8,920 |
Jun 26, 2023 | 11.4300 | 11.7000 | 11.4000 | 11.4000 | 11.4000 | 2,987 |
Jun 23, 2023 | 11.4000 | 11.7000 | 11.4000 | 11.4000 | 11.4000 | 5,343 |
Jun 22, 2023 | 11.9700 | 12.0000 | 11.4000 | 11.4900 | 11.4900 | 4,213 |
Jun 21, 2023 | 12.6000 | 12.6000 | 11.4000 | 11.7000 | 11.7000 | 6,737 |
Jun 20, 2023 | 12.6000 | 13.3200 | 11.4000 | 12.0000 | 12.0000 | 10,890 |
Jun 16, 2023 | 12.5100 | 13.7700 | 12.1800 | 12.3000 | 12.3000 | 25,790 |
Jun 15, 2023 | 11.2800 | 12.5400 | 11.2800 | 12.0900 | 12.0900 | 27,277 |
Jun 14, 2023 | 11.4000 | 12.0000 | 11.2500 | 11.5200 | 11.5200 | 4,693 |
Jun 13, 2023 | 11.2500 | 12.2400 | 11.2500 | 11.8500 | 11.8500 | 11,387 |
Jun 12, 2023 | 12.0000 | 12.0000 | 11.4000 | 11.7000 | 11.7000 | 5,777 |
Jun 9, 2023 | 12.0000 | 12.4200 | 11.7000 | 11.8500 | 11.8500 | 4,257 |
Jun 8, 2023 | 11.2500 | 12.3000 | 11.2500 | 12.0000 | 12.0000 | 11,460 |
Jun 7, 2023 | 11.2500 | 11.7000 | 11.2500 | 11.2500 | 11.2500 | 5,913 |
Jun 6, 2023 | 11.2800 | 11.7000 | 11.2500 | 11.4900 | 11.4900 | 9,237 |
Jun 5, 2023 | 11.4000 | 11.7000 | 11.2500 | 11.4300 | 11.4300 | 7,917 |
Jun 2, 2023 | 11.2800 | 11.7000 | 11.2500 | 11.4000 | 11.4000 | 3,960 |
Jun 1, 2023 | 11.4000 | 11.7000 | 11.2500 | 11.2500 | 11.2500 | 7,063 |
May 31, 2023 | 11.2800 | 11.4000 | 11.2500 | 11.4000 | 11.4000 | 7,870 |
May 30, 2023 | 11.2500 | 12.0000 | 11.2500 | 11.2500 | 11.2500 | 15,947 |
May 26, 2023 | 11.2500 | 11.8500 | 11.2500 | 11.4000 | 11.4000 | 5,787 |
May 25, 2023 | 12.9000 | 12.9000 | 11.2500 | 11.7000 | 11.7000 | 13,793 |
May 24, 2023 | 11.2500 | 12.1500 | 11.2500 | 11.7300 | 11.7300 | 16,267 |
May 23, 2023 | 11.2500 | 12.0000 | 11.1000 | 11.2500 | 11.2500 | 47,870 |
May 22, 2023 | 11.2500 | 12.2700 | 11.2500 | 12.0000 | 12.0000 | 20,633 |
May 19, 2023 | 10.9500 | 11.4000 | 10.7400 | 11.4000 | 11.4000 | 5,600 |
May 18, 2023 | 10.5000 | 11.2500 | 9.9000 | 11.2500 | 11.2500 | 19,413 |
May 17, 2023 | 9.9000 | 10.7400 | 9.9000 | 10.6500 | 10.6500 | 8,440 |
May 16, 2023 | 10.5000 | 10.5000 | 9.7500 | 10.2000 | 10.2000 | 8,630 |
May 15, 2023 | 10.3800 | 10.7400 | 10.0500 | 10.7400 | 10.7400 | 14,193 |
May 12, 2023 | 10.2300 | 10.4400 | 9.9300 | 10.0500 | 10.0500 | 16,113 |
May 11, 2023 | 9.8700 | 10.2000 | 9.6000 | 9.7800 | 9.7800 | 4,960 |
May 10, 2023 | 9.0900 | 10.2300 | 9.0900 | 9.9000 | 9.9000 | 13,643 |
May 9, 2023 | 9.0900 | 9.9000 | 9.0900 | 9.9000 | 9.9000 | 12,457 |
May 8, 2023 | 9.7500 | 9.7500 | 9.0000 | 9.2700 | 9.2700 | 11,603 |
May 5, 2023 | 9.3300 | 9.9000 | 9.3000 | 9.6900 | 9.6900 | 12,060 |
May 4, 2023 | 10.2300 | 10.2300 | 9.6000 | 9.6000 | 9.6000 | 7,520 |
May 3, 2023 | 10.4700 | 10.4700 | 9.5400 | 9.9900 | 9.9900 | 14,517 |
May 2, 2023 | 9.0000 | 10.2000 | 8.9400 | 10.2000 | 10.2000 | 37,267 |
May 1, 2023 | 8.7600 | 9.0600 | 8.5800 | 8.6400 | 8.6400 | 11,720 |
Apr 28, 2023 | 9.0000 | 9.2100 | 8.7300 | 8.7900 | 8.7900 | 10,217 |
Apr 27, 2023 | 9.0000 | 9.2700 | 8.7600 | 8.9700 | 8.9700 | 4,123 |
Apr 26, 2023 | 8.7600 | 9.6000 | 8.7000 | 9.0000 | 9.0000 | 11,470 |
Apr 25, 2023 | 8.4300 | 9.3000 | 8.2500 | 8.7900 | 8.7900 | 9,057 |
Apr 24, 2023 | 9.0000 | 9.3000 | 8.8800 | 9.3000 | 9.3000 | 10,897 |
Related Tickers
FUV Arcimoto, Inc.
0.4199
+0.21%
MAMO Massimo Group
4.3615
+0.03%
MCOM Micromobility.com Inc.
0.0075
-4.46%
HOG Harley-Davidson, Inc.
39.30
-1.12%
H9Y.F HanseYachts AG
2.6400
0.00%
FRZA Forza X1, Inc.
0.4370
+1.63%
MPX Marine Products Corporation
11.21
-0.23%
LCII LCI Industries
109.72
-1.22%
DOOO BRP Inc.
69.13
-1.31%
PII Polaris Inc.
84.74
-2.03%