NasdaqCM - Delayed Quote • USD
Wilhelmina International, Inc. (WHLM)
At close: April 24 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 24, 2024 | 5.04 | 7.62 | 5.01 | 6.25 | 6.25 | 705,900 |
| Apr 23, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Apr 22, 2024 | 4.86 | 5.08 | 4.86 | 5.08 | 5.08 | 600 |
| Apr 19, 2024 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | 800 |
| Apr 18, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Apr 17, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 300 |
| Apr 16, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Apr 15, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 200 |
| Apr 12, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Apr 11, 2024 | 4.93 | 4.99 | 4.86 | 4.86 | 4.86 | 1,600 |
| Apr 10, 2024 | 5.06 | 5.08 | 4.85 | 4.87 | 4.87 | 1,300 |
| Apr 9, 2024 | 4.95 | 4.95 | 4.48 | 4.92 | 4.92 | 3,200 |
| Apr 8, 2024 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 4,400 |
| Apr 5, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 100 |
| Apr 4, 2024 | 5.01 | 5.08 | 4.83 | 5.08 | 5.08 | 3,700 |
| Apr 3, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Apr 2, 2024 | 4.82 | 5.05 | 4.82 | 4.99 | 4.99 | 700 |
| Apr 1, 2024 | 4.45 | 5.03 | 4.45 | 5.03 | 5.03 | 4,000 |
| Mar 28, 2024 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | 3,600 |
| Mar 27, 2024 | 4.65 | 5.00 | 4.65 | 4.99 | 4.99 | 1,900 |
| Mar 26, 2024 | 4.47 | 4.81 | 4.47 | 4.81 | 4.81 | 2,100 |
| Mar 25, 2024 | 4.71 | 4.80 | 4.64 | 4.80 | 4.80 | 1,600 |
| Mar 22, 2024 | 4.60 | 4.80 | 4.43 | 4.72 | 4.72 | 14,400 |
| Mar 21, 2024 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1,200 |
| Mar 20, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 300 |
| Mar 19, 2024 | 4.65 | 4.65 | 4.47 | 4.47 | 4.47 | 700 |
| Mar 18, 2024 | 4.29 | 4.70 | 4.14 | 4.45 | 4.45 | 15,100 |
| Mar 15, 2024 | 4.40 | 4.40 | 4.29 | 4.29 | 4.29 | 3,800 |
| Mar 14, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 400 |
| Mar 13, 2024 | 4.50 | 4.50 | 3.96 | 4.07 | 4.07 | 7,900 |
| Mar 12, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 300 |
| Mar 11, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 600 |
| Mar 8, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 200 |
| Mar 7, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Mar 6, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Mar 5, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 200 |
| Mar 4, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 200 |
| Mar 1, 2024 | 4.31 | 4.31 | 4.17 | 4.17 | 4.17 | 400 |
| Feb 29, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Feb 28, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 500 |
| Feb 27, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Feb 26, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 600 |
| Feb 23, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 200 |
| Feb 22, 2024 | 4.38 | 4.50 | 4.38 | 4.40 | 4.40 | 4,800 |
| Feb 21, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 100 |
| Feb 20, 2024 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | 900 |
| Feb 16, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 400 |
| Feb 15, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Feb 14, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 200 |
| Feb 13, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Feb 12, 2024 | 4.33 | 4.59 | 4.33 | 4.59 | 4.59 | 800 |
| Feb 9, 2024 | 4.70 | 4.70 | 4.47 | 4.70 | 4.70 | 1,400 |
| Feb 8, 2024 | 4.59 | 4.70 | 4.55 | 4.70 | 4.70 | 1,000 |
| Feb 7, 2024 | 4.70 | 4.70 | 4.67 | 4.70 | 4.70 | 2,700 |
| Feb 6, 2024 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | 400 |
| Feb 5, 2024 | 4.40 | 4.67 | 4.40 | 4.67 | 4.67 | 400 |
| Feb 2, 2024 | 4.26 | 4.65 | 4.26 | 4.65 | 4.65 | 400 |
| Feb 1, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 400 |
| Jan 31, 2024 | 4.64 | 4.65 | 4.42 | 4.43 | 4.43 | 4,200 |
| Jan 30, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 700 |
| Jan 29, 2024 | 4.45 | 4.71 | 4.45 | 4.71 | 4.71 | 700 |
| Jan 26, 2024 | 4.70 | 4.71 | 4.56 | 4.59 | 4.59 | 3,600 |
| Jan 25, 2024 | 4.41 | 4.71 | 4.41 | 4.71 | 4.71 | 500 |
| Jan 24, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 200 |
| Jan 23, 2024 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | 1,400 |
| Jan 22, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 600 |
| Jan 19, 2024 | 4.59 | 4.76 | 4.59 | 4.76 | 4.76 | 600 |
| Jan 18, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jan 17, 2024 | 4.64 | 4.77 | 4.61 | 4.61 | 4.61 | 800 |
| Jan 16, 2024 | 4.35 | 4.80 | 4.35 | 4.42 | 4.42 | 16,600 |
| Jan 12, 2024 | 4.25 | 4.35 | 4.06 | 4.35 | 4.35 | 2,100 |
| Jan 11, 2024 | 3.85 | 4.19 | 3.85 | 4.04 | 4.04 | 28,600 |
| Jan 10, 2024 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 2,100 |
| Jan 9, 2024 | 3.87 | 4.00 | 3.87 | 3.97 | 3.97 | 1,700 |
| Jan 8, 2024 | 3.86 | 4.00 | 3.86 | 3.97 | 3.97 | 700 |
| Jan 5, 2024 | 3.98 | 4.00 | 3.82 | 3.83 | 3.83 | 2,200 |
| Jan 4, 2024 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | 600 |
| Jan 3, 2024 | 3.93 | 4.17 | 3.91 | 4.17 | 4.17 | 500 |
| Jan 2, 2024 | 3.72 | 4.03 | 3.72 | 4.00 | 4.00 | 5,600 |
| Dec 29, 2023 | 4.23 | 4.23 | 4.03 | 4.12 | 4.12 | 700 |
| Dec 28, 2023 | 4.47 | 4.47 | 4.25 | 4.25 | 4.25 | 1,400 |
| Dec 27, 2023 | 4.59 | 4.59 | 4.43 | 4.43 | 4.43 | 1,600 |
| Dec 26, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 400 |
| Dec 22, 2023 | 4.25 | 4.60 | 4.24 | 4.60 | 4.60 | 2,400 |
| Dec 21, 2023 | 4.77 | 4.77 | 4.62 | 4.62 | 4.62 | 1,600 |
| Dec 20, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Dec 19, 2023 | 4.43 | 4.58 | 4.35 | 4.58 | 4.58 | 400 |
| Dec 18, 2023 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | 300 |
| Dec 15, 2023 | 4.75 | 4.75 | 4.30 | 4.30 | 4.30 | 700 |
| Dec 14, 2023 | 4.45 | 4.67 | 3.94 | 4.02 | 4.02 | 3,600 |
| Dec 13, 2023 | 4.56 | 4.56 | 4.39 | 4.39 | 4.39 | 300 |
| Dec 12, 2023 | 4.75 | 4.75 | 4.43 | 4.43 | 4.43 | 600 |
| Dec 11, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| Dec 8, 2023 | 4.59 | 4.78 | 4.59 | 4.78 | 4.78 | 700 |
| Dec 7, 2023 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 300 |
| Dec 6, 2023 | 4.72 | 4.72 | 4.37 | 4.67 | 4.67 | 600 |
| Dec 5, 2023 | 4.38 | 4.72 | 4.38 | 4.72 | 4.72 | 1,100 |
| Dec 4, 2023 | 4.50 | 4.58 | 4.40 | 4.58 | 4.58 | 2,000 |
| Dec 1, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 400 |
| Nov 30, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 100 |
| Nov 29, 2023 | 4.60 | 4.86 | 4.60 | 4.66 | 4.66 | 5,100 |
| Nov 28, 2023 | 4.96 | 4.96 | 4.64 | 4.68 | 4.68 | 3,800 |
| Nov 27, 2023 | 4.76 | 4.88 | 4.61 | 4.88 | 4.88 | 4,100 |
| Nov 24, 2023 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 1,600 |
| Nov 22, 2023 | 4.97 | 4.97 | 4.51 | 4.51 | 4.51 | 2,200 |
| Nov 21, 2023 | 4.57 | 4.86 | 4.57 | 4.84 | 4.84 | 1,500 |
| Nov 20, 2023 | 4.55 | 4.75 | 4.39 | 4.75 | 4.75 | 2,200 |
| Nov 17, 2023 | 4.41 | 4.67 | 4.41 | 4.65 | 4.65 | 2,000 |
| Nov 16, 2023 | 4.70 | 4.70 | 4.39 | 4.67 | 4.67 | 1,400 |
| Nov 15, 2023 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | 1,500 |
| Nov 14, 2023 | 4.60 | 4.70 | 4.33 | 4.62 | 4.62 | 2,400 |
| Nov 13, 2023 | 4.48 | 4.67 | 4.45 | 4.67 | 4.67 | 800 |
| Nov 10, 2023 | 4.60 | 4.70 | 4.41 | 4.50 | 4.50 | 3,400 |
| Nov 9, 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 300 |
| Nov 8, 2023 | 4.64 | 4.64 | 4.24 | 4.24 | 4.24 | 700 |
| Nov 7, 2023 | 4.53 | 4.61 | 4.44 | 4.48 | 4.48 | 4,500 |
| Nov 6, 2023 | 4.27 | 4.53 | 4.27 | 4.47 | 4.47 | 2,100 |
| Nov 3, 2023 | 4.21 | 4.50 | 4.02 | 4.50 | 4.50 | 2,900 |
| Nov 2, 2023 | 4.35 | 4.48 | 4.35 | 4.47 | 4.47 | 1,400 |
| Nov 1, 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| Oct 31, 2023 | 4.26 | 4.49 | 4.26 | 4.39 | 4.39 | 1,300 |
| Oct 30, 2023 | 4.26 | 4.50 | 4.08 | 4.47 | 4.47 | 11,400 |
| Oct 27, 2023 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 200 |
| Oct 26, 2023 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 200 |
| Oct 25, 2023 | 3.87 | 4.06 | 3.87 | 4.06 | 4.06 | 1,200 |
| Oct 24, 2023 | 4.04 | 4.32 | 3.99 | 4.18 | 4.18 | 2,600 |
| Oct 23, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1,300 |
| Oct 20, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 500 |
| Oct 19, 2023 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 600 |
| Oct 18, 2023 | 4.18 | 4.37 | 4.07 | 4.08 | 4.08 | 2,100 |
| Oct 17, 2023 | 4.34 | 4.34 | 4.17 | 4.17 | 4.17 | 1,100 |
| Oct 16, 2023 | 4.10 | 4.26 | 4.09 | 4.14 | 4.14 | 6,600 |
| Oct 13, 2023 | 4.35 | 4.35 | 3.95 | 4.11 | 4.11 | 8,700 |
| Oct 12, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 600 |
| Oct 11, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Oct 10, 2023 | 3.83 | 4.29 | 3.83 | 4.29 | 4.29 | 600 |
| Oct 9, 2023 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | 500 |
| Oct 6, 2023 | 4.02 | 4.35 | 4.02 | 4.35 | 4.35 | 2,800 |
| Oct 5, 2023 | 4.09 | 4.29 | 4.09 | 4.29 | 4.29 | 600 |
| Oct 4, 2023 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | 2,200 |
| Oct 3, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1,600 |
| Oct 2, 2023 | 3.85 | 3.99 | 3.80 | 3.95 | 3.95 | 17,600 |
| Sep 29, 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Sep 28, 2023 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | 600 |
| Sep 27, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1,200 |
| Sep 26, 2023 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 400 |
| Sep 25, 2023 | 4.00 | 4.10 | 3.86 | 3.86 | 3.86 | 10,300 |
| Sep 22, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 100 |
| Sep 21, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| Sep 20, 2023 | 3.83 | 3.99 | 3.83 | 3.99 | 3.99 | 700 |
| Sep 19, 2023 | 3.91 | 4.00 | 3.91 | 3.91 | 3.91 | 1,700 |
| Sep 18, 2023 | 3.95 | 3.99 | 3.89 | 3.98 | 3.98 | 4,800 |
| Sep 15, 2023 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 23,600 |
| Sep 14, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 300 |
| Sep 13, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 400 |
| Sep 12, 2023 | 3.87 | 3.87 | 3.53 | 3.53 | 3.53 | 2,200 |
| Sep 11, 2023 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 600 |
| Sep 8, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| Sep 7, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1,700 |
| Sep 6, 2023 | 3.61 | 3.71 | 3.61 | 3.71 | 3.71 | 1,100 |
| Sep 5, 2023 | 3.73 | 3.93 | 3.65 | 3.93 | 3.93 | 6,100 |
| Sep 1, 2023 | 3.70 | 3.72 | 3.57 | 3.72 | 3.72 | 1,800 |
| Aug 31, 2023 | 3.62 | 3.73 | 3.43 | 3.43 | 3.43 | 5,000 |
| Aug 30, 2023 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | 800 |
| Aug 29, 2023 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 100 |
| Aug 28, 2023 | 3.55 | 3.75 | 3.48 | 3.74 | 3.74 | 7,700 |
| Aug 25, 2023 | 3.53 | 3.64 | 3.53 | 3.55 | 3.55 | 1,300 |
| Aug 24, 2023 | 3.67 | 3.67 | 3.66 | 3.67 | 3.67 | 500 |
| Aug 23, 2023 | 3.55 | 3.57 | 3.40 | 3.49 | 3.49 | 2,000 |
| Aug 22, 2023 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 700 |
| Aug 21, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 100 |
| Aug 18, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 100 |
| Aug 17, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Aug 16, 2023 | 3.41 | 3.51 | 3.41 | 3.50 | 3.50 | 30,600 |
| Aug 15, 2023 | 3.50 | 3.51 | 3.46 | 3.50 | 3.50 | 70,900 |
| Aug 14, 2023 | 3.52 | 3.53 | 3.42 | 3.50 | 3.50 | 16,600 |
| Aug 11, 2023 | 3.50 | 3.66 | 3.50 | 3.58 | 3.58 | 13,800 |
| Aug 10, 2023 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 100 |
| Aug 9, 2023 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | 1,000 |
| Aug 8, 2023 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 1,400 |
| Aug 7, 2023 | 3.65 | 3.67 | 3.59 | 3.67 | 3.67 | 1,200 |
| Aug 4, 2023 | 3.52 | 3.59 | 3.50 | 3.51 | 3.51 | 13,800 |
| Aug 3, 2023 | 3.50 | 3.59 | 3.50 | 3.53 | 3.53 | 800 |
| Aug 2, 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 300 |
| Aug 1, 2023 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 400 |
| Jul 31, 2023 | 3.60 | 3.63 | 3.59 | 3.59 | 3.59 | 2,100 |
| Jul 28, 2023 | 3.67 | 3.67 | 3.53 | 3.53 | 3.53 | 800 |
| Jul 27, 2023 | 3.68 | 3.69 | 3.52 | 3.52 | 3.52 | 700 |
| Jul 26, 2023 | 3.63 | 3.63 | 3.50 | 3.58 | 3.58 | 1,400 |
| Jul 25, 2023 | 3.31 | 3.69 | 3.31 | 3.69 | 3.69 | 12,000 |
| Jul 24, 2023 | 3.51 | 3.51 | 3.28 | 3.28 | 3.28 | 8,100 |
| Jul 21, 2023 | 3.57 | 3.62 | 3.50 | 3.50 | 3.50 | 1,100 |
| Jul 20, 2023 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | 1,800 |
| Jul 19, 2023 | 3.80 | 3.80 | 3.50 | 3.67 | 3.67 | 14,900 |
| Jul 18, 2023 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 4,400 |
| Jul 17, 2023 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | 1,900 |
| Jul 14, 2023 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | 3,300 |
| Jul 13, 2023 | 3.75 | 3.75 | 3.69 | 3.69 | 3.69 | 600 |
| Jul 12, 2023 | 3.80 | 3.89 | 3.70 | 3.70 | 3.70 | 4,300 |
| Jul 11, 2023 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | 1,300 |
| Jul 10, 2023 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | 400 |
| Jul 7, 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Jul 6, 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Jul 5, 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 600 |
| Jul 3, 2023 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 1,100 |
| Jun 30, 2023 | 3.78 | 3.80 | 3.71 | 3.80 | 3.80 | 1,600 |
| Jun 29, 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| Jun 28, 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| Jun 27, 2023 | 3.71 | 3.76 | 3.71 | 3.76 | 3.76 | 600 |
| Jun 26, 2023 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | 2,100 |
| Jun 23, 2023 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 900 |
| Jun 22, 2023 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 3,700 |
| Jun 21, 2023 | 3.72 | 3.73 | 3.69 | 3.73 | 3.73 | 3,900 |
| Jun 20, 2023 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| Jun 16, 2023 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 400 |
| Jun 15, 2023 | 3.73 | 3.80 | 3.73 | 3.73 | 3.73 | 5,800 |
| Jun 14, 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 400 |
| Jun 13, 2023 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | 1,200 |
| Jun 12, 2023 | 3.82 | 3.82 | 3.80 | 3.81 | 3.81 | 700 |
| Jun 9, 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 8, 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 200 |
| Jun 7, 2023 | 3.83 | 3.88 | 3.79 | 3.88 | 3.88 | 3,500 |
| Jun 6, 2023 | 3.72 | 3.81 | 3.71 | 3.81 | 3.81 | 1,700 |
| Jun 5, 2023 | 3.65 | 3.72 | 3.64 | 3.65 | 3.65 | 7,500 |
| Jun 2, 2023 | 3.69 | 3.80 | 3.69 | 3.72 | 3.72 | 1,700 |
| Jun 1, 2023 | 3.86 | 3.86 | 3.65 | 3.65 | 3.65 | 3,800 |
| May 31, 2023 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | 1,900 |
| May 30, 2023 | 3.73 | 3.88 | 3.73 | 3.88 | 3.88 | 3,200 |
| May 26, 2023 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | 1,900 |
| May 25, 2023 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | 600 |
| May 24, 2023 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 600 |
| May 23, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 100 |
| May 22, 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| May 19, 2023 | 4.10 | 4.23 | 3.91 | 3.91 | 3.91 | 5,100 |
| May 18, 2023 | 4.12 | 4.12 | 3.99 | 4.05 | 4.05 | 1,400 |
| May 17, 2023 | 4.09 | 4.09 | 3.80 | 3.92 | 3.92 | 3,200 |
| May 16, 2023 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | 4,300 |
| May 15, 2023 | 3.91 | 3.99 | 3.84 | 3.85 | 3.85 | 7,300 |
| May 12, 2023 | 4.02 | 4.10 | 4.00 | 4.00 | 4.00 | 8,700 |
| May 11, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 200 |
| May 10, 2023 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 900 |
| May 9, 2023 | 3.95 | 4.08 | 3.95 | 4.08 | 4.08 | 2,000 |
| May 8, 2023 | 4.09 | 4.09 | 3.95 | 3.96 | 3.96 | 2,500 |
| May 5, 2023 | 3.95 | 4.09 | 3.95 | 4.09 | 4.09 | 2,300 |
| May 4, 2023 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 200 |
| May 3, 2023 | 3.92 | 4.12 | 3.92 | 3.95 | 3.95 | 2,200 |
| May 2, 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 600 |
| May 1, 2023 | 4.13 | 4.15 | 4.02 | 4.15 | 4.15 | 1,500 |
| Apr 28, 2023 | 3.96 | 4.02 | 3.86 | 4.02 | 4.02 | 2,100 |
| Apr 27, 2023 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 3,200 |
| Apr 26, 2023 | 3.90 | 3.90 | 3.75 | 3.85 | 3.85 | 5,000 |
| Apr 25, 2023 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | 1,000 |
Related Tickers
LICN Lichen China Limited
0.9990
+78.39%
SMX SMX (Security Matters) Public Limited Company
0.1620
-8.84%
GPAK Gamer Pakistan Inc.
0.2171
-1.72%
AZZ AZZ Inc.
82.43
-0.60%
RTO Rentokil Initial plc
26.66
-0.30%
SPIR Spire Global, Inc.
10.20
-0.87%
ARC ARC Document Solutions, Inc.
2.7700
+3.36%
ULS UL Solutions Inc.
33.95
+0.89%
REPO National Asset Recovery Corp.
0.0260
-7.14%
DCMDF DATA Communications Management Corp.
2.3930
0.00%