NasdaqGM - Delayed Quote • USD
uCloudlink Group Inc. (UCL)
At close: April 25 at 4:00 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 | 1.3750 | 1.4250 | 1.3000 | 1.4100 | 1.4100 | 26,600 |
| Apr 24, 2024 | 1.4100 | 1.4100 | 1.3690 | 1.3700 | 1.3700 | 3,500 |
| Apr 23, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 4,000 |
| Apr 22, 2024 | 1.3200 | 1.5000 | 1.3200 | 1.3700 | 1.3700 | 10,000 |
| Apr 19, 2024 | 1.3800 | 1.3800 | 1.3110 | 1.3200 | 1.3200 | 4,100 |
| Apr 18, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3750 | 1.3750 | 1,000 |
| Apr 17, 2024 | 1.5050 | 1.5050 | 1.4150 | 1.4150 | 1.4150 | 3,000 |
| Apr 16, 2024 | 1.3700 | 1.5600 | 1.3700 | 1.5100 | 1.5100 | 22,800 |
| Apr 15, 2024 | 1.5200 | 1.5300 | 1.4220 | 1.4600 | 1.4600 | 9,700 |
| Apr 12, 2024 | 1.5300 | 1.7200 | 1.5200 | 1.5510 | 1.5510 | 3,800 |
| Apr 11, 2024 | 1.5500 | 1.7300 | 1.5500 | 1.5900 | 1.5900 | 52,100 |
| Apr 10, 2024 | 1.5900 | 1.6900 | 1.4500 | 1.4500 | 1.4500 | 997,800 |
| Apr 9, 2024 | 1.5600 | 1.8000 | 1.5000 | 1.6000 | 1.6000 | 28,500 |
| Apr 8, 2024 | 1.5300 | 1.5680 | 1.5300 | 1.5600 | 1.5600 | 10,500 |
| Apr 5, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 6,600 |
| Apr 4, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 2,300 |
| Apr 3, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 16,300 |
| Apr 2, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 5,000 |
| Apr 1, 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 11,700 |
| Mar 28, 2024 | 1.6000 | 1.6100 | 1.5100 | 1.5700 | 1.5700 | 79,000 |
| Mar 27, 2024 | 1.5400 | 1.6900 | 1.5300 | 1.6000 | 1.6000 | 500,400 |
| Mar 26, 2024 | 1.5920 | 1.5920 | 1.5100 | 1.5100 | 1.5100 | 2,700 |
| Mar 25, 2024 | 1.5800 | 1.5850 | 1.5100 | 1.5150 | 1.5150 | 10,800 |
| Mar 22, 2024 | 1.6000 | 1.6100 | 1.4900 | 1.6100 | 1.6100 | 39,500 |
| Mar 21, 2024 | 1.8200 | 1.8300 | 1.6200 | 1.6200 | 1.6200 | 17,300 |
| Mar 20, 2024 | 1.6400 | 1.8880 | 1.6400 | 1.7400 | 1.7400 | 128,700 |
| Mar 19, 2024 | 1.6000 | 1.7400 | 1.5800 | 1.6600 | 1.6600 | 114,700 |
| Mar 18, 2024 | 1.4600 | 1.6200 | 1.4600 | 1.5700 | 1.5700 | 75,100 |
| Mar 15, 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 9,400 |
| Mar 14, 2024 | 1.5000 | 1.5500 | 1.3000 | 1.4500 | 1.4500 | 59,500 |
| Mar 13, 2024 | 1.8250 | 1.8250 | 1.5300 | 1.5600 | 1.5600 | 55,100 |
| Mar 12, 2024 | 1.5500 | 1.8400 | 1.5430 | 1.6800 | 1.6800 | 40,900 |
| Mar 11, 2024 | 1.5100 | 1.5790 | 1.5100 | 1.5790 | 1.5790 | 2,000 |
| Mar 8, 2024 | 1.5900 | 1.5900 | 1.4850 | 1.5100 | 1.5100 | 3,800 |
| Mar 7, 2024 | 1.5500 | 1.5920 | 1.5500 | 1.5700 | 1.5700 | 2,800 |
| Mar 6, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 3,100 |
| Mar 5, 2024 | 1.5500 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 14,500 |
| Mar 4, 2024 | 1.5000 | 1.6600 | 1.5000 | 1.5300 | 1.5300 | 17,200 |
| Mar 1, 2024 | 1.4900 | 1.6400 | 1.4500 | 1.4800 | 1.4800 | 27,400 |
| Feb 29, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 6,100 |
| Feb 28, 2024 | 1.5000 | 1.5750 | 1.4500 | 1.4800 | 1.4800 | 18,700 |
| Feb 27, 2024 | 1.5300 | 1.6800 | 1.5300 | 1.6160 | 1.6160 | 5,700 |
| Feb 26, 2024 | 1.7800 | 1.7900 | 1.4800 | 1.5300 | 1.5300 | 41,700 |
| Feb 23, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 1,800 |
| Feb 22, 2024 | 1.8010 | 1.8010 | 1.7500 | 1.7500 | 1.7500 | 5,700 |
| Feb 21, 2024 | 1.7700 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 7,600 |
| Feb 20, 2024 | 1.7300 | 1.8700 | 1.7300 | 1.7650 | 1.7650 | 4,500 |
| Feb 16, 2024 | 1.9000 | 1.9150 | 1.6600 | 1.7870 | 1.7870 | 19,400 |
| Feb 15, 2024 | 1.6600 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 5,700 |
| Feb 14, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 3,700 |
| Feb 13, 2024 | 1.7900 | 1.8000 | 1.5400 | 1.7800 | 1.7800 | 18,000 |
| Feb 12, 2024 | 1.4300 | 1.8000 | 1.4300 | 1.7100 | 1.7100 | 49,500 |
| Feb 9, 2024 | 1.2400 | 1.4600 | 1.2400 | 1.4300 | 1.4300 | 14,100 |
| Feb 8, 2024 | 1.4400 | 1.4400 | 1.3180 | 1.3180 | 1.3180 | 1,000 |
| Feb 7, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 900 |
| Feb 6, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 11,300 |
| Feb 5, 2024 | 1.3850 | 1.3850 | 1.3200 | 1.3200 | 1.3200 | 3,400 |
| Feb 2, 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 2,400 |
| Feb 1, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 3,600 |
| Jan 31, 2024 | 1.4460 | 1.4460 | 1.3600 | 1.3600 | 1.3600 | 2,600 |
| Jan 30, 2024 | 1.4000 | 1.4990 | 1.4000 | 1.4900 | 1.4900 | 3,400 |
| Jan 29, 2024 | 1.3780 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 19,300 |
| Jan 26, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3080 | 1.3080 | 5,300 |
| Jan 25, 2024 | 1.4500 | 1.4600 | 1.2900 | 1.3200 | 1.3200 | 33,500 |
| Jan 24, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 4,100 |
| Jan 23, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 2,200 |
| Jan 22, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 15,800 |
| Jan 19, 2024 | 1.5700 | 1.5700 | 1.4600 | 1.4600 | 1.4600 | 4,700 |
| Jan 18, 2024 | 1.4500 | 1.6260 | 1.4500 | 1.6260 | 1.6260 | 11,800 |
| Jan 17, 2024 | 1.5090 | 1.6300 | 1.4600 | 1.4900 | 1.4900 | 2,700 |
| Jan 16, 2024 | 1.5900 | 1.6320 | 1.5000 | 1.5100 | 1.5100 | 3,200 |
| Jan 12, 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 1,500 |
| Jan 11, 2024 | 1.6200 | 1.6200 | 1.5150 | 1.6200 | 1.6200 | 9,700 |
| Jan 10, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 4,700 |
| Jan 9, 2024 | 1.8380 | 1.8380 | 1.6100 | 1.6100 | 1.6100 | 1,100 |
| Jan 8, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7050 | 1.7050 | 19,600 |
| Jan 5, 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8900 | 1.8900 | 7,000 |
| Jan 4, 2024 | 1.8300 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 6,600 |
| Jan 3, 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 1,800 |
| Jan 2, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 500 |
| Dec 29, 2023 | 1.8100 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 9,400 |
| Dec 28, 2023 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 4,800 |
| Dec 27, 2023 | 1.8100 | 1.8300 | 1.7500 | 1.7850 | 1.7850 | 6,500 |
| Dec 26, 2023 | 1.6260 | 1.8600 | 1.6260 | 1.7300 | 1.7300 | 10,100 |
| Dec 22, 2023 | 1.9800 | 1.9800 | 1.7600 | 1.9600 | 1.9600 | 11,200 |
| Dec 21, 2023 | 2.1800 | 2.1800 | 2.0000 | 2.0000 | 2.0000 | 5,800 |
| Dec 20, 2023 | 2.2100 | 2.2100 | 2.1810 | 2.1810 | 2.1810 | 1,300 |
| Dec 19, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 500 |
| Dec 18, 2023 | 2.3700 | 2.3700 | 2.2280 | 2.3300 | 2.3300 | 1,400 |
| Dec 15, 2023 | 2.3900 | 2.3900 | 2.3700 | 2.3700 | 2.3700 | 700 |
| Dec 14, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| Dec 13, 2023 | 2.1200 | 2.3000 | 2.1200 | 2.2900 | 2.2900 | 4,700 |
| Dec 12, 2023 | 2.2800 | 2.3570 | 2.1390 | 2.1390 | 2.1390 | 1,200 |
| Dec 11, 2023 | 2.4100 | 2.4170 | 2.2700 | 2.2700 | 2.2700 | 2,700 |
| Dec 8, 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 300 |
| Dec 7, 2023 | 2.5600 | 2.5600 | 2.3210 | 2.5300 | 2.5300 | 900 |
| Dec 6, 2023 | 2.1900 | 2.5370 | 2.1300 | 2.5370 | 2.5370 | 5,200 |
| Dec 5, 2023 | 2.1900 | 2.3400 | 2.1900 | 2.3400 | 2.3400 | 700 |
| Dec 4, 2023 | 2.4700 | 2.4700 | 2.3240 | 2.3500 | 2.3500 | 2,500 |
| Dec 1, 2023 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 1,100 |
| Nov 30, 2023 | 2.1400 | 2.3350 | 2.1100 | 2.2700 | 2.2700 | 3,800 |
| Nov 29, 2023 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | 2.2800 | 1,100 |
| Nov 28, 2023 | 2.1600 | 2.3350 | 2.1600 | 2.2800 | 2.2800 | 1,400 |
| Nov 27, 2023 | 2.0800 | 2.3800 | 2.0800 | 2.1900 | 2.1900 | 5,600 |
| Nov 24, 2023 | 2.4800 | 2.5100 | 2.4800 | 2.4930 | 2.4930 | 4,600 |
| Nov 22, 2023 | 2.1800 | 2.5000 | 2.1700 | 2.4800 | 2.4800 | 8,000 |
| Nov 21, 2023 | 2.2020 | 2.2020 | 2.0380 | 2.1800 | 2.1800 | 10,200 |
| Nov 20, 2023 | 2.3400 | 2.3400 | 2.2200 | 2.2200 | 2.2200 | 3,400 |
| Nov 17, 2023 | 2.3700 | 2.3700 | 2.1500 | 2.1800 | 2.1800 | 8,300 |
| Nov 16, 2023 | 2.5050 | 2.5080 | 2.3000 | 2.3000 | 2.3000 | 5,100 |
| Nov 15, 2023 | 2.9400 | 2.9600 | 2.5100 | 2.5600 | 2.5600 | 17,200 |
| Nov 14, 2023 | 2.7000 | 2.8800 | 2.6000 | 2.7150 | 2.7150 | 35,600 |
| Nov 13, 2023 | 2.3200 | 2.7500 | 2.3080 | 2.6370 | 2.6370 | 48,100 |
| Nov 10, 2023 | 2.1500 | 2.3200 | 2.1500 | 2.2700 | 2.2700 | 13,600 |
| Nov 9, 2023 | 1.8100 | 2.1900 | 1.8000 | 1.9500 | 1.9500 | 22,700 |
| Nov 8, 2023 | 1.8700 | 1.8700 | 1.7000 | 1.7000 | 1.7000 | 1,200 |
| Nov 7, 2023 | 2.0000 | 2.0000 | 1.7900 | 1.7900 | 1.7900 | 5,700 |
| Nov 6, 2023 | 1.6790 | 1.8400 | 1.6790 | 1.7450 | 1.7450 | 10,100 |
| Nov 3, 2023 | 1.3480 | 1.5700 | 1.3400 | 1.5200 | 1.5200 | 5,100 |
| Nov 2, 2023 | 1.2800 | 1.6900 | 1.2800 | 1.3000 | 1.3000 | 7,300 |
| Nov 1, 2023 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 13,200 |
| Oct 31, 2023 | 1.6000 | 1.6000 | 1.1700 | 1.1700 | 1.1700 | 38,900 |
| Oct 30, 2023 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 2,200 |
| Oct 27, 2023 | 1.6800 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 2,800 |
| Oct 26, 2023 | 1.6900 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 2,200 |
| Oct 25, 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 1,200 |
| Oct 24, 2023 | 1.7500 | 1.8840 | 1.7500 | 1.7500 | 1.7500 | 5,400 |
| Oct 23, 2023 | 1.9000 | 1.9000 | 1.6000 | 1.6500 | 1.6500 | 16,600 |
| Oct 20, 2023 | 1.9100 | 1.9440 | 1.9000 | 1.9000 | 1.9000 | 3,800 |
| Oct 19, 2023 | 1.9250 | 1.9250 | 1.9000 | 1.9000 | 1.9000 | 3,700 |
| Oct 18, 2023 | 2.0000 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 1,000 |
| Oct 17, 2023 | 1.9300 | 2.0400 | 1.9300 | 2.0400 | 2.0400 | 600 |
| Oct 16, 2023 | 2.0100 | 2.1100 | 1.9000 | 2.0900 | 2.0900 | 12,900 |
| Oct 13, 2023 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 2,100 |
| Oct 12, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 600 |
| Oct 11, 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 400 |
| Oct 10, 2023 | 1.9360 | 2.1300 | 1.9200 | 2.1300 | 2.1300 | 3,400 |
| Oct 9, 2023 | 1.8500 | 2.0350 | 1.8500 | 1.9100 | 1.9100 | 700 |
| Oct 6, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 600 |
| Oct 5, 2023 | 2.0900 | 2.0900 | 1.9100 | 2.0100 | 2.0100 | 1,500 |
| Oct 4, 2023 | 1.9100 | 2.0850 | 1.9100 | 2.0850 | 2.0850 | 700 |
| Oct 3, 2023 | 2.0500 | 2.0500 | 1.8900 | 1.8900 | 1.8900 | 5,800 |
| Oct 2, 2023 | 2.0700 | 2.1400 | 2.0500 | 2.1400 | 2.1400 | 800 |
| Sep 29, 2023 | 2.1100 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 1,300 |
| Sep 28, 2023 | 2.1000 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 700 |
| Sep 27, 2023 | 2.1100 | 2.1300 | 2.1000 | 2.1300 | 2.1300 | 2,100 |
| Sep 26, 2023 | 2.2400 | 2.2800 | 2.1200 | 2.2800 | 2.2800 | 1,300 |
| Sep 25, 2023 | 2.2700 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 1,700 |
| Sep 22, 2023 | 2.1000 | 2.2700 | 2.1000 | 2.2700 | 2.2700 | 1,100 |
| Sep 21, 2023 | 2.3400 | 2.3490 | 2.1400 | 2.1500 | 2.1500 | 1,300 |
| Sep 20, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 500 |
| Sep 19, 2023 | 2.2500 | 2.2500 | 2.1600 | 2.1700 | 2.1700 | 9,100 |
| Sep 18, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,200 |
| Sep 15, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 400 |
| Sep 14, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 400 |
| Sep 13, 2023 | 2.2200 | 2.3000 | 2.1300 | 2.2250 | 2.2250 | 3,400 |
| Sep 12, 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 6,300 |
| Sep 11, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 900 |
| Sep 8, 2023 | 2.2900 | 2.5000 | 2.0740 | 2.1500 | 2.1500 | 4,000 |
| Sep 7, 2023 | 2.3800 | 2.4150 | 2.3150 | 2.4100 | 2.4100 | 1,500 |
| Sep 6, 2023 | 2.4000 | 2.5400 | 2.4000 | 2.4600 | 2.4600 | 3,600 |
| Sep 5, 2023 | 2.3900 | 2.5660 | 2.3900 | 2.4300 | 2.4300 | 9,600 |
| Sep 1, 2023 | 2.2900 | 2.3000 | 2.2900 | 2.2900 | 2.2900 | 1,900 |
| Aug 31, 2023 | 2.2800 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 4,800 |
| Aug 30, 2023 | 2.1800 | 2.2400 | 2.1700 | 2.2300 | 2.2300 | 8,800 |
| Aug 29, 2023 | 2.1100 | 2.1800 | 2.1100 | 2.1800 | 2.1800 | 3,400 |
| Aug 28, 2023 | 2.1600 | 2.2600 | 2.0600 | 2.1600 | 2.1600 | 9,800 |
| Aug 25, 2023 | 2.2780 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 5,000 |
| Aug 24, 2023 | 2.4100 | 2.4220 | 2.1000 | 2.2900 | 2.2900 | 19,900 |
| Aug 23, 2023 | 2.5000 | 2.5400 | 2.4100 | 2.4100 | 2.4100 | 9,600 |
| Aug 22, 2023 | 2.5900 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 33,000 |
| Aug 21, 2023 | 2.6400 | 2.6400 | 2.5100 | 2.6400 | 2.6400 | 12,100 |
| Aug 18, 2023 | 2.5100 | 2.7400 | 2.5100 | 2.6000 | 2.6000 | 3,600 |
| Aug 17, 2023 | 2.6100 | 2.9430 | 2.5120 | 2.5700 | 2.5700 | 25,400 |
| Aug 16, 2023 | 2.5000 | 2.8900 | 2.5000 | 2.7400 | 2.7400 | 5,300 |
| Aug 15, 2023 | 2.9000 | 3.2100 | 2.8400 | 3.0900 | 3.0900 | 5,200 |
| Aug 14, 2023 | 2.8600 | 2.9900 | 2.7240 | 2.9900 | 2.9900 | 3,000 |
| Aug 11, 2023 | 3.0700 | 3.2200 | 2.5390 | 2.9620 | 2.9620 | 56,000 |
| Aug 10, 2023 | 3.2400 | 3.2800 | 3.0850 | 3.1300 | 3.1300 | 3,000 |
| Aug 9, 2023 | 3.0600 | 3.1000 | 2.9500 | 3.0920 | 3.0920 | 13,500 |
| Aug 8, 2023 | 3.1500 | 3.1800 | 3.0000 | 3.0600 | 3.0600 | 8,000 |
| Aug 7, 2023 | 3.3450 | 3.3450 | 3.1000 | 3.1450 | 3.1450 | 3,400 |
| Aug 4, 2023 | 3.2200 | 3.2460 | 3.1000 | 3.2000 | 3.2000 | 7,400 |
| Aug 3, 2023 | 3.2300 | 3.2800 | 3.0800 | 3.2200 | 3.2200 | 2,800 |
| Aug 2, 2023 | 3.0000 | 3.2600 | 3.0000 | 3.0800 | 3.0800 | 6,500 |
| Aug 1, 2023 | 3.1500 | 3.2000 | 3.0000 | 3.0800 | 3.0800 | 16,600 |
| Jul 31, 2023 | 3.2500 | 3.2500 | 3.0170 | 3.1400 | 3.1400 | 14,700 |
| Jul 28, 2023 | 3.4100 | 3.4710 | 3.2050 | 3.2700 | 3.2700 | 4,100 |
| Jul 27, 2023 | 3.3000 | 3.4900 | 3.2500 | 3.2500 | 3.2500 | 15,200 |
| Jul 26, 2023 | 2.9200 | 3.5100 | 2.9200 | 3.2900 | 3.2900 | 52,300 |
| Jul 25, 2023 | 2.7300 | 3.0000 | 2.7150 | 2.8600 | 2.8600 | 9,300 |
| Jul 24, 2023 | 2.8000 | 2.8000 | 2.6100 | 2.7600 | 2.7600 | 2,200 |
| Jul 21, 2023 | 2.8800 | 2.8900 | 2.7500 | 2.7500 | 2.7500 | 1,000 |
| Jul 20, 2023 | 2.6100 | 2.7500 | 2.6100 | 2.7500 | 2.7500 | 5,200 |
| Jul 19, 2023 | 2.6300 | 2.7450 | 2.6000 | 2.6000 | 2.6000 | 4,800 |
| Jul 18, 2023 | 2.8000 | 2.8000 | 2.6200 | 2.7000 | 2.7000 | 5,100 |
| Jul 17, 2023 | 2.7800 | 2.9990 | 2.6100 | 2.7590 | 2.7590 | 8,000 |
| Jul 14, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,600 |
| Jul 13, 2023 | 2.6000 | 2.6000 | 2.5500 | 2.5700 | 2.5700 | 3,200 |
| Jul 12, 2023 | 2.5800 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 4,700 |
| Jul 11, 2023 | 2.6300 | 2.6300 | 2.5800 | 2.5900 | 2.5900 | 12,200 |
| Jul 10, 2023 | 2.6500 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 1,600 |
| Jul 7, 2023 | 2.6700 | 2.6710 | 2.5740 | 2.6710 | 2.6710 | 8,100 |
| Jul 6, 2023 | 2.5100 | 2.6700 | 2.5100 | 2.6700 | 2.6700 | 4,100 |
| Jul 5, 2023 | 2.7000 | 2.8300 | 2.6700 | 2.6700 | 2.6700 | 4,400 |
| Jul 3, 2023 | 2.4400 | 2.7800 | 2.4400 | 2.7200 | 2.7200 | 9,200 |
| Jun 30, 2023 | 2.4800 | 2.5800 | 2.4500 | 2.5400 | 2.5400 | 12,000 |
| Jun 29, 2023 | 2.5400 | 2.6200 | 2.4500 | 2.4500 | 2.4500 | 27,000 |
| Jun 28, 2023 | 2.7200 | 2.7700 | 2.4400 | 2.4400 | 2.4400 | 60,200 |
| Jun 27, 2023 | 2.8500 | 3.1200 | 2.6520 | 2.7600 | 2.7600 | 88,800 |
| Jun 26, 2023 | 3.0900 | 3.2900 | 2.8400 | 2.8500 | 2.8500 | 64,400 |
| Jun 23, 2023 | 3.4400 | 3.6500 | 3.1200 | 3.1600 | 3.1600 | 216,300 |
| Jun 22, 2023 | 3.1700 | 3.3800 | 3.1700 | 3.3400 | 3.3400 | 2,800 |
| Jun 21, 2023 | 3.3100 | 3.3100 | 3.1600 | 3.1600 | 3.1600 | 8,800 |
| Jun 20, 2023 | 3.2400 | 3.3400 | 3.1400 | 3.2200 | 3.2200 | 24,700 |
| Jun 16, 2023 | 3.3300 | 3.4000 | 3.2300 | 3.2300 | 3.2300 | 9,600 |
| Jun 15, 2023 | 3.2300 | 3.3450 | 3.2300 | 3.3400 | 3.3400 | 2,500 |
| Jun 14, 2023 | 3.3800 | 3.4100 | 3.2150 | 3.2200 | 3.2200 | 9,700 |
| Jun 13, 2023 | 3.3200 | 3.4600 | 3.2000 | 3.3800 | 3.3800 | 15,900 |
| Jun 12, 2023 | 3.5800 | 3.5800 | 3.1300 | 3.3700 | 3.3700 | 55,700 |
| Jun 9, 2023 | 3.5700 | 3.6100 | 3.5300 | 3.5700 | 3.5700 | 15,700 |
| Jun 8, 2023 | 3.5600 | 3.6500 | 3.5100 | 3.5700 | 3.5700 | 10,300 |
| Jun 7, 2023 | 3.7500 | 3.7600 | 3.5510 | 3.6000 | 3.6000 | 7,700 |
| Jun 6, 2023 | 3.5700 | 3.7600 | 3.5600 | 3.6500 | 3.6500 | 1,500 |
| Jun 5, 2023 | 3.5000 | 3.7400 | 3.5000 | 3.5400 | 3.5400 | 8,800 |
| Jun 2, 2023 | 3.6200 | 3.6200 | 3.3530 | 3.4600 | 3.4600 | 14,300 |
| Jun 1, 2023 | 3.5300 | 3.6390 | 3.5100 | 3.6390 | 3.6390 | 4,600 |
| May 31, 2023 | 3.5600 | 3.6300 | 3.5200 | 3.5200 | 3.5200 | 10,800 |
| May 30, 2023 | 3.7000 | 3.7270 | 3.5590 | 3.5650 | 3.5650 | 7,600 |
| May 26, 2023 | 3.7200 | 3.7600 | 3.6600 | 3.7000 | 3.7000 | 4,500 |
| May 25, 2023 | 3.8500 | 3.8500 | 3.6820 | 3.7600 | 3.7600 | 19,400 |
| May 24, 2023 | 3.9500 | 3.9700 | 3.8100 | 3.8100 | 3.8100 | 3,700 |
| May 23, 2023 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 3.9100 | 1,500 |
| May 22, 2023 | 3.8100 | 3.9700 | 3.8100 | 3.9200 | 3.9200 | 14,700 |
| May 19, 2023 | 4.0100 | 4.0400 | 3.9200 | 3.9250 | 3.9250 | 5,000 |
| May 18, 2023 | 4.0300 | 4.1400 | 3.8800 | 4.0100 | 4.0100 | 27,600 |
| May 17, 2023 | 3.6600 | 3.8900 | 3.6600 | 3.8100 | 3.8100 | 7,300 |
| May 16, 2023 | 3.6100 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 18,000 |
| May 15, 2023 | 3.8900 | 3.9350 | 3.7000 | 3.8460 | 3.8460 | 21,000 |
| May 12, 2023 | 4.1200 | 4.1400 | 3.9000 | 3.9200 | 3.9200 | 61,600 |
| May 11, 2023 | 4.1300 | 4.1700 | 4.1300 | 4.1700 | 4.1700 | 1,800 |
| May 10, 2023 | 4.1700 | 4.2300 | 4.1200 | 4.1200 | 4.1200 | 103,300 |
| May 9, 2023 | 4.1400 | 4.2300 | 4.1300 | 4.1600 | 4.1600 | 3,300 |
| May 8, 2023 | 4.1330 | 4.3000 | 4.1330 | 4.2100 | 4.2100 | 5,200 |
| May 5, 2023 | 4.1300 | 4.2900 | 4.1200 | 4.1300 | 4.1300 | 7,300 |
| May 4, 2023 | 4.1500 | 4.3100 | 4.1000 | 4.1100 | 4.1100 | 19,500 |
| May 3, 2023 | 4.1800 | 4.3700 | 4.1200 | 4.2450 | 4.2450 | 39,100 |
| May 2, 2023 | 4.3000 | 4.3200 | 4.1000 | 4.1100 | 4.1100 | 32,100 |
| May 1, 2023 | 4.3800 | 4.7800 | 4.3000 | 4.3000 | 4.3000 | 41,800 |
| Apr 28, 2023 | 4.2000 | 4.3600 | 4.1000 | 4.3600 | 4.3600 | 11,500 |
| Apr 27, 2023 | 4.1000 | 4.1900 | 4.0100 | 4.0100 | 4.0100 | 23,200 |
| Apr 26, 2023 | 4.0700 | 4.4400 | 4.0100 | 4.0100 | 4.0100 | 44,600 |
Related Tickers
9416.T Vision Inc.
1,137.00
-0.09%
7202.SR Arabian Internet and Communication Services Company
343.20
-1.10%
COMS COMSovereign Holding Corp.
0.2600
+8.33%
ATNI ATN International, Inc.
19.30
-32.80%
VEON VEON Ltd.
23.49
-0.51%
GOGO Gogo Inc.
8.79
+0.69%
SIFY Sify Technologies Limited
1.2600
+5.88%
TDS Telephone and Data Systems, Inc.
15.54
-3.30%
7010.SR Saudi Telecom Company
38.35
+0.26%
RBBN Ribbon Communications Inc.
3.2400
-0.31%