NasdaqCM - Nasdaq Real Time Price • USD
SoundThinking, Inc. (SSTI)
As of 11:24 AM 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 | 13.39 | 13.42 | 13.10 | 13.12 | 13.12 | 6,005 |
Apr 23, 2024 | 13.38 | 13.63 | 13.28 | 13.32 | 13.32 | 52,800 |
Apr 22, 2024 | 13.31 | 13.54 | 12.98 | 13.44 | 13.44 | 46,400 |
Apr 19, 2024 | 13.29 | 13.64 | 13.04 | 13.33 | 13.33 | 73,400 |
Apr 18, 2024 | 13.16 | 13.70 | 13.15 | 13.37 | 13.37 | 138,300 |
Apr 17, 2024 | 13.55 | 13.94 | 13.15 | 13.31 | 13.31 | 40,300 |
Apr 16, 2024 | 14.25 | 14.27 | 13.58 | 13.61 | 13.61 | 52,800 |
Apr 15, 2024 | 14.88 | 14.88 | 14.02 | 14.42 | 14.42 | 57,600 |
Apr 12, 2024 | 15.16 | 15.40 | 14.55 | 14.82 | 14.82 | 38,200 |
Apr 11, 2024 | 15.27 | 15.39 | 14.85 | 15.11 | 15.11 | 59,400 |
Apr 10, 2024 | 15.61 | 15.73 | 15.10 | 15.37 | 15.37 | 126,100 |
Apr 9, 2024 | 14.93 | 16.11 | 14.93 | 16.06 | 16.06 | 312,500 |
Apr 8, 2024 | 15.18 | 15.39 | 14.67 | 14.95 | 14.95 | 63,800 |
Apr 5, 2024 | 15.23 | 15.56 | 14.93 | 15.32 | 15.32 | 97,900 |
Apr 4, 2024 | 15.93 | 16.08 | 15.01 | 15.14 | 15.14 | 60,800 |
Apr 3, 2024 | 15.82 | 16.10 | 15.55 | 15.89 | 15.89 | 73,300 |
Apr 2, 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 16.02 | 32,600 |
Apr 1, 2024 | 16.10 | 16.30 | 15.89 | 16.12 | 16.12 | 48,200 |
Mar 28, 2024 | 15.50 | 15.92 | 15.27 | 15.88 | 15.88 | 50,800 |
Mar 27, 2024 | 15.10 | 16.02 | 14.76 | 15.52 | 15.52 | 98,800 |
Mar 26, 2024 | 15.70 | 15.70 | 15.04 | 15.05 | 15.05 | 46,700 |
Mar 25, 2024 | 15.80 | 15.80 | 15.04 | 15.42 | 15.42 | 35,300 |
Mar 22, 2024 | 15.01 | 15.90 | 14.80 | 15.75 | 15.75 | 130,100 |
Mar 21, 2024 | 15.61 | 15.64 | 14.82 | 15.00 | 15.00 | 55,100 |
Mar 20, 2024 | 15.59 | 15.66 | 14.90 | 15.52 | 15.52 | 68,500 |
Mar 19, 2024 | 15.09 | 15.61 | 14.87 | 15.50 | 15.50 | 51,000 |
Mar 18, 2024 | 15.42 | 15.99 | 14.85 | 15.03 | 15.03 | 53,000 |
Mar 15, 2024 | 15.07 | 15.55 | 14.64 | 15.15 | 15.15 | 149,200 |
Mar 14, 2024 | 16.08 | 16.36 | 15.31 | 15.45 | 15.45 | 33,100 |
Mar 13, 2024 | 16.69 | 16.69 | 16.07 | 16.20 | 16.20 | 17,200 |
Mar 12, 2024 | 16.20 | 16.69 | 15.91 | 16.37 | 16.37 | 25,500 |
Mar 11, 2024 | 16.23 | 16.35 | 16.01 | 16.01 | 16.01 | 13,200 |
Mar 8, 2024 | 16.76 | 17.18 | 16.23 | 16.42 | 16.42 | 42,600 |
Mar 7, 2024 | 16.39 | 16.99 | 16.13 | 16.59 | 16.59 | 29,000 |
Mar 6, 2024 | 16.32 | 16.78 | 16.14 | 16.39 | 16.39 | 30,800 |
Mar 5, 2024 | 16.18 | 16.71 | 16.06 | 16.31 | 16.31 | 51,900 |
Mar 4, 2024 | 17.73 | 17.73 | 16.27 | 16.39 | 16.39 | 46,400 |
Mar 1, 2024 | 17.29 | 17.88 | 17.29 | 17.74 | 17.74 | 87,800 |
Feb 29, 2024 | 17.89 | 18.38 | 17.25 | 17.39 | 17.39 | 86,700 |
Feb 28, 2024 | 18.12 | 18.39 | 17.44 | 17.51 | 17.51 | 46,500 |
Feb 27, 2024 | 17.68 | 18.70 | 16.50 | 18.02 | 18.02 | 54,300 |
Feb 26, 2024 | 16.97 | 17.93 | 16.82 | 17.79 | 17.79 | 55,300 |
Feb 23, 2024 | 16.57 | 17.45 | 16.43 | 16.95 | 16.95 | 47,400 |
Feb 22, 2024 | 17.81 | 17.98 | 16.20 | 16.45 | 16.45 | 76,700 |
Feb 21, 2024 | 17.70 | 18.15 | 17.06 | 17.81 | 17.81 | 36,600 |
Feb 20, 2024 | 18.11 | 18.53 | 17.07 | 17.74 | 17.74 | 40,100 |
Feb 16, 2024 | 19.44 | 19.44 | 18.28 | 18.28 | 18.28 | 43,700 |
Feb 15, 2024 | 18.34 | 19.79 | 17.51 | 19.29 | 19.29 | 225,800 |
Feb 14, 2024 | 16.81 | 18.47 | 16.54 | 17.61 | 17.61 | 236,700 |
Feb 13, 2024 | 20.50 | 20.80 | 17.34 | 17.55 | 17.55 | 91,200 |
Feb 12, 2024 | 20.99 | 22.00 | 20.83 | 21.50 | 21.50 | 35,800 |
Feb 9, 2024 | 20.28 | 21.14 | 20.17 | 20.75 | 20.75 | 32,900 |
Feb 8, 2024 | 20.18 | 21.20 | 20.18 | 20.35 | 20.35 | 18,700 |
Feb 7, 2024 | 21.08 | 21.08 | 20.27 | 20.46 | 20.46 | 11,900 |
Feb 6, 2024 | 19.43 | 20.09 | 19.26 | 20.02 | 20.02 | 27,500 |
Feb 5, 2024 | 19.40 | 20.56 | 19.40 | 19.51 | 19.51 | 56,800 |
Feb 2, 2024 | 20.78 | 20.78 | 19.59 | 19.69 | 19.69 | 24,800 |
Feb 1, 2024 | 21.17 | 21.60 | 20.86 | 20.88 | 20.88 | 16,400 |
Jan 31, 2024 | 19.70 | 22.37 | 19.70 | 20.64 | 20.64 | 46,300 |
Jan 30, 2024 | 20.64 | 21.17 | 19.86 | 20.03 | 20.03 | 23,800 |
Jan 29, 2024 | 20.52 | 20.98 | 19.47 | 20.87 | 20.87 | 33,000 |
Jan 26, 2024 | 21.31 | 21.85 | 20.15 | 20.62 | 20.62 | 26,200 |
Jan 25, 2024 | 20.97 | 21.16 | 20.08 | 21.12 | 21.12 | 31,700 |
Jan 24, 2024 | 22.19 | 22.19 | 20.29 | 20.85 | 20.85 | 26,500 |
Jan 23, 2024 | 21.83 | 22.57 | 21.30 | 22.00 | 22.00 | 30,600 |
Jan 22, 2024 | 22.20 | 22.77 | 21.29 | 21.49 | 21.49 | 101,300 |
Jan 19, 2024 | 23.51 | 23.51 | 22.08 | 22.28 | 22.28 | 33,600 |
Jan 18, 2024 | 22.39 | 23.81 | 22.39 | 23.20 | 23.20 | 48,500 |
Jan 17, 2024 | 22.80 | 23.35 | 21.93 | 22.00 | 22.00 | 65,600 |
Jan 16, 2024 | 23.55 | 24.01 | 22.82 | 22.92 | 22.92 | 14,800 |
Jan 12, 2024 | 23.62 | 24.44 | 23.49 | 23.50 | 23.50 | 10,600 |
Jan 11, 2024 | 23.33 | 24.00 | 23.30 | 23.49 | 23.49 | 47,700 |
Jan 10, 2024 | 23.75 | 24.02 | 23.25 | 23.73 | 23.73 | 13,100 |
Jan 9, 2024 | 23.58 | 24.10 | 23.45 | 23.75 | 23.75 | 35,300 |
Jan 8, 2024 | 23.79 | 24.38 | 23.30 | 23.88 | 23.88 | 17,300 |
Jan 5, 2024 | 23.74 | 24.18 | 23.15 | 23.20 | 23.20 | 39,100 |
Jan 4, 2024 | 23.24 | 24.22 | 22.77 | 24.05 | 24.05 | 26,400 |
Jan 3, 2024 | 23.54 | 24.03 | 23.22 | 23.58 | 23.58 | 31,500 |
Jan 2, 2024 | 25.28 | 25.28 | 23.75 | 23.88 | 23.88 | 47,000 |
Dec 29, 2023 | 25.00 | 26.32 | 24.34 | 25.54 | 25.54 | 70,200 |
Dec 28, 2023 | 25.60 | 25.90 | 24.94 | 24.94 | 24.94 | 35,000 |
Dec 27, 2023 | 24.21 | 25.56 | 23.72 | 25.53 | 25.53 | 80,300 |
Dec 26, 2023 | 24.45 | 24.79 | 23.92 | 24.27 | 24.27 | 35,100 |
Dec 22, 2023 | 24.77 | 24.94 | 23.86 | 24.28 | 24.28 | 29,500 |
Dec 21, 2023 | 26.07 | 26.45 | 24.38 | 24.67 | 24.67 | 59,900 |
Dec 20, 2023 | 25.65 | 26.92 | 25.53 | 25.69 | 25.69 | 46,000 |
Dec 19, 2023 | 24.90 | 25.75 | 24.70 | 25.72 | 25.72 | 90,800 |
Dec 18, 2023 | 25.41 | 25.59 | 24.41 | 24.59 | 24.59 | 58,200 |
Dec 15, 2023 | 25.73 | 26.02 | 24.87 | 25.59 | 25.59 | 123,100 |
Dec 14, 2023 | 25.94 | 25.97 | 24.91 | 25.50 | 25.50 | 50,000 |
Dec 13, 2023 | 24.91 | 25.88 | 24.16 | 25.57 | 25.57 | 54,600 |
Dec 12, 2023 | 24.37 | 25.18 | 24.37 | 24.88 | 24.88 | 40,500 |
Dec 11, 2023 | 25.00 | 25.49 | 24.30 | 24.50 | 24.50 | 52,000 |
Dec 8, 2023 | 23.75 | 24.85 | 23.04 | 24.58 | 24.58 | 40,800 |
Dec 7, 2023 | 24.07 | 24.24 | 22.58 | 23.95 | 23.95 | 15,600 |
Dec 6, 2023 | 24.11 | 24.39 | 23.22 | 23.99 | 23.99 | 26,600 |
Dec 5, 2023 | 23.86 | 23.97 | 22.78 | 23.63 | 23.63 | 25,600 |
Dec 4, 2023 | 22.74 | 24.23 | 22.74 | 24.16 | 24.16 | 45,400 |
Dec 1, 2023 | 22.40 | 22.87 | 22.01 | 22.72 | 22.72 | 35,100 |
Nov 30, 2023 | 22.87 | 22.99 | 21.47 | 22.26 | 22.26 | 215,700 |
Nov 29, 2023 | 22.80 | 22.94 | 22.41 | 22.73 | 22.73 | 15,600 |
Nov 28, 2023 | 22.48 | 22.54 | 21.66 | 22.44 | 22.44 | 21,000 |
Nov 27, 2023 | 22.22 | 23.07 | 22.22 | 22.43 | 22.43 | 28,200 |
Nov 24, 2023 | 22.63 | 22.84 | 22.16 | 22.32 | 22.32 | 9,400 |
Nov 22, 2023 | 24.30 | 24.30 | 22.61 | 22.85 | 22.85 | 35,000 |
Nov 21, 2023 | 23.72 | 24.28 | 23.25 | 23.96 | 23.96 | 26,800 |
Nov 20, 2023 | 24.00 | 24.21 | 23.03 | 24.15 | 24.15 | 27,700 |
Nov 17, 2023 | 24.00 | 24.00 | 23.06 | 23.77 | 23.77 | 87,300 |
Nov 16, 2023 | 23.34 | 26.29 | 22.69 | 24.15 | 24.15 | 101,300 |
Nov 15, 2023 | 22.55 | 23.93 | 21.98 | 23.63 | 23.63 | 73,600 |
Nov 14, 2023 | 21.25 | 22.47 | 20.62 | 22.46 | 22.46 | 44,000 |
Nov 13, 2023 | 20.50 | 20.72 | 19.27 | 20.57 | 20.57 | 36,500 |
Nov 10, 2023 | 19.00 | 21.56 | 19.00 | 20.75 | 20.75 | 76,300 |
Nov 9, 2023 | 18.74 | 19.06 | 18.33 | 18.74 | 18.74 | 37,800 |
Nov 8, 2023 | 17.20 | 18.65 | 16.60 | 18.56 | 18.56 | 48,300 |
Nov 7, 2023 | 15.09 | 17.21 | 15.09 | 17.08 | 17.08 | 33,300 |
Nov 6, 2023 | 16.10 | 16.41 | 15.74 | 16.02 | 16.02 | 18,800 |
Nov 3, 2023 | 15.38 | 16.41 | 15.38 | 16.22 | 16.22 | 80,600 |
Nov 2, 2023 | 15.71 | 15.71 | 15.14 | 15.29 | 15.29 | 21,400 |
Nov 1, 2023 | 15.07 | 15.91 | 14.81 | 15.35 | 15.35 | 22,800 |
Oct 31, 2023 | 15.23 | 16.27 | 15.06 | 15.09 | 15.09 | 30,700 |
Oct 30, 2023 | 15.02 | 15.59 | 15.01 | 15.36 | 15.36 | 9,400 |
Oct 27, 2023 | 15.00 | 15.01 | 14.54 | 14.79 | 14.79 | 18,300 |
Oct 26, 2023 | 15.79 | 15.79 | 14.55 | 14.92 | 14.92 | 17,300 |
Oct 25, 2023 | 15.29 | 15.91 | 15.25 | 15.86 | 15.86 | 47,100 |
Oct 24, 2023 | 14.92 | 15.50 | 14.73 | 15.30 | 15.30 | 32,600 |
Oct 23, 2023 | 15.14 | 15.46 | 14.39 | 14.55 | 14.55 | 20,300 |
Oct 20, 2023 | 15.44 | 15.44 | 14.72 | 15.14 | 15.14 | 22,800 |
Oct 19, 2023 | 15.24 | 15.62 | 15.09 | 15.32 | 15.32 | 28,300 |
Oct 18, 2023 | 15.93 | 15.93 | 15.20 | 15.47 | 15.47 | 21,100 |
Oct 17, 2023 | 15.69 | 16.49 | 15.69 | 16.07 | 16.07 | 22,700 |
Oct 16, 2023 | 15.53 | 15.87 | 15.53 | 15.73 | 15.73 | 16,900 |
Oct 13, 2023 | 16.02 | 16.02 | 15.37 | 15.46 | 15.46 | 24,600 |
Oct 12, 2023 | 16.42 | 16.69 | 16.04 | 16.18 | 16.18 | 17,500 |
Oct 11, 2023 | 17.45 | 17.45 | 16.13 | 16.41 | 16.41 | 32,000 |
Oct 10, 2023 | 17.31 | 18.15 | 17.27 | 17.38 | 17.38 | 37,200 |
Oct 9, 2023 | 17.53 | 17.81 | 17.07 | 17.14 | 17.14 | 14,300 |
Oct 6, 2023 | 17.74 | 18.03 | 17.53 | 17.74 | 17.74 | 21,500 |
Oct 5, 2023 | 17.56 | 18.66 | 17.56 | 17.64 | 17.64 | 19,700 |
Oct 4, 2023 | 17.37 | 18.02 | 17.37 | 17.82 | 17.82 | 27,100 |
Oct 3, 2023 | 17.40 | 17.41 | 16.94 | 17.34 | 17.34 | 23,500 |
Oct 2, 2023 | 17.70 | 17.70 | 17.34 | 17.48 | 17.48 | 24,400 |
Sep 29, 2023 | 17.89 | 18.26 | 17.59 | 17.90 | 17.90 | 34,800 |
Sep 28, 2023 | 17.30 | 17.99 | 17.26 | 17.83 | 17.83 | 18,000 |
Sep 27, 2023 | 17.65 | 17.65 | 17.16 | 17.36 | 17.36 | 18,100 |
Sep 26, 2023 | 18.01 | 19.07 | 17.37 | 17.51 | 17.51 | 22,400 |
Sep 25, 2023 | 18.29 | 19.60 | 17.87 | 18.03 | 18.03 | 37,300 |
Sep 22, 2023 | 19.13 | 19.13 | 18.25 | 18.35 | 18.35 | 19,700 |
Sep 21, 2023 | 19.40 | 19.58 | 18.81 | 18.99 | 18.99 | 20,000 |
Sep 20, 2023 | 20.09 | 20.09 | 19.47 | 19.53 | 19.53 | 21,300 |
Sep 19, 2023 | 20.18 | 20.36 | 19.88 | 19.97 | 19.97 | 19,300 |
Sep 18, 2023 | 20.23 | 20.61 | 20.17 | 20.20 | 20.20 | 23,700 |
Sep 15, 2023 | 20.89 | 20.89 | 20.04 | 20.43 | 20.43 | 101,000 |
Sep 14, 2023 | 20.17 | 21.02 | 19.87 | 21.02 | 21.02 | 45,500 |
Sep 13, 2023 | 20.56 | 20.77 | 20.00 | 20.12 | 20.12 | 61,700 |
Sep 12, 2023 | 21.40 | 21.41 | 20.25 | 20.45 | 20.45 | 35,100 |
Sep 11, 2023 | 21.28 | 22.31 | 21.26 | 21.65 | 21.65 | 40,400 |
Sep 8, 2023 | 21.91 | 21.91 | 21.18 | 21.27 | 21.27 | 38,800 |
Sep 7, 2023 | 21.38 | 22.25 | 21.38 | 21.98 | 21.98 | 44,900 |
Sep 6, 2023 | 21.90 | 22.12 | 21.22 | 21.45 | 21.45 | 20,700 |
Sep 5, 2023 | 21.63 | 21.98 | 21.14 | 21.81 | 21.81 | 39,400 |
Sep 1, 2023 | 21.45 | 22.19 | 21.32 | 21.90 | 21.90 | 38,300 |
Aug 31, 2023 | 19.67 | 22.06 | 19.67 | 21.46 | 21.46 | 59,500 |
Aug 30, 2023 | 20.11 | 20.61 | 19.38 | 20.31 | 20.31 | 69,000 |
Aug 29, 2023 | 20.45 | 20.51 | 19.86 | 20.16 | 20.16 | 24,600 |
Aug 28, 2023 | 20.26 | 20.65 | 20.00 | 20.35 | 20.35 | 61,800 |
Aug 25, 2023 | 19.99 | 20.96 | 19.86 | 20.21 | 20.21 | 49,100 |
Aug 24, 2023 | 19.91 | 20.08 | 18.85 | 20.04 | 20.04 | 86,400 |
Aug 23, 2023 | 20.49 | 20.49 | 19.12 | 19.39 | 19.39 | 52,400 |
Aug 22, 2023 | 20.52 | 20.82 | 19.69 | 20.54 | 20.54 | 32,200 |
Aug 21, 2023 | 20.44 | 20.70 | 20.08 | 20.45 | 20.45 | 31,900 |
Aug 18, 2023 | 20.03 | 20.73 | 20.03 | 20.36 | 20.36 | 28,100 |
Aug 17, 2023 | 21.52 | 21.53 | 20.26 | 20.28 | 20.28 | 34,300 |
Aug 16, 2023 | 22.32 | 22.97 | 21.33 | 21.45 | 21.45 | 50,900 |
Aug 15, 2023 | 21.83 | 22.56 | 21.38 | 22.04 | 22.04 | 45,400 |
Aug 14, 2023 | 20.00 | 22.22 | 19.83 | 22.05 | 22.05 | 93,300 |
Aug 11, 2023 | 18.50 | 21.16 | 18.50 | 20.09 | 20.09 | 115,400 |
Aug 10, 2023 | 18.09 | 18.87 | 17.77 | 18.39 | 18.39 | 65,900 |
Aug 9, 2023 | 20.00 | 20.00 | 15.63 | 17.89 | 17.89 | 155,300 |
Aug 8, 2023 | 21.98 | 22.44 | 21.60 | 22.32 | 22.32 | 27,900 |
Aug 7, 2023 | 22.85 | 22.85 | 21.92 | 22.31 | 22.31 | 28,000 |
Aug 4, 2023 | 21.83 | 22.83 | 21.83 | 22.59 | 22.59 | 31,100 |
Aug 3, 2023 | 21.85 | 22.44 | 21.77 | 22.31 | 22.31 | 16,000 |
Aug 2, 2023 | 22.28 | 22.37 | 21.82 | 22.33 | 22.33 | 31,000 |
Aug 1, 2023 | 22.60 | 22.72 | 22.12 | 22.43 | 22.43 | 18,200 |
Jul 31, 2023 | 22.41 | 23.31 | 22.41 | 22.72 | 22.72 | 20,800 |
Jul 28, 2023 | 22.84 | 23.10 | 21.97 | 22.33 | 22.33 | 21,000 |
Jul 27, 2023 | 23.39 | 23.51 | 22.50 | 22.59 | 22.59 | 31,100 |
Jul 26, 2023 | 22.77 | 23.38 | 22.75 | 23.38 | 23.38 | 22,300 |
Jul 25, 2023 | 22.82 | 23.87 | 22.25 | 22.86 | 22.86 | 42,700 |
Jul 24, 2023 | 22.83 | 23.06 | 22.66 | 22.85 | 22.85 | 24,200 |
Jul 21, 2023 | 22.46 | 22.86 | 22.29 | 22.86 | 22.86 | 40,600 |
Jul 20, 2023 | 23.89 | 24.02 | 22.20 | 22.39 | 22.39 | 43,500 |
Jul 19, 2023 | 23.03 | 24.33 | 23.03 | 23.91 | 23.91 | 63,100 |
Jul 18, 2023 | 23.09 | 23.23 | 22.61 | 22.97 | 22.97 | 52,600 |
Jul 17, 2023 | 23.98 | 24.03 | 22.90 | 23.10 | 23.10 | 63,700 |
Jul 14, 2023 | 24.14 | 24.28 | 23.72 | 23.84 | 23.84 | 86,400 |
Jul 13, 2023 | 24.23 | 24.39 | 24.10 | 24.20 | 24.20 | 45,700 |
Jul 12, 2023 | 24.00 | 24.30 | 23.91 | 24.25 | 24.25 | 60,000 |
Jul 11, 2023 | 23.27 | 23.86 | 23.20 | 23.76 | 23.76 | 52,700 |
Jul 10, 2023 | 21.91 | 23.43 | 21.88 | 23.33 | 23.33 | 48,100 |
Jul 7, 2023 | 21.54 | 22.38 | 21.54 | 22.03 | 22.03 | 64,500 |
Jul 6, 2023 | 20.86 | 21.68 | 20.58 | 21.60 | 21.60 | 98,700 |
Jul 5, 2023 | 21.54 | 22.28 | 20.83 | 20.99 | 20.99 | 71,800 |
Jul 3, 2023 | 21.90 | 21.92 | 21.32 | 21.59 | 21.59 | 45,300 |
Jun 30, 2023 | 22.41 | 22.41 | 21.83 | 21.86 | 21.86 | 49,700 |
Jun 29, 2023 | 22.94 | 22.94 | 22.22 | 22.33 | 22.33 | 43,000 |
Jun 28, 2023 | 22.48 | 23.34 | 22.09 | 22.93 | 22.93 | 59,900 |
Jun 27, 2023 | 21.71 | 22.05 | 21.66 | 21.67 | 21.67 | 50,200 |
Jun 26, 2023 | 21.99 | 22.29 | 21.61 | 21.70 | 21.70 | 41,000 |
Jun 23, 2023 | 22.36 | 22.92 | 22.02 | 22.07 | 22.07 | 80,900 |
Jun 22, 2023 | 21.92 | 22.67 | 21.81 | 22.60 | 22.60 | 45,500 |
Jun 21, 2023 | 21.84 | 22.09 | 21.60 | 21.90 | 21.90 | 39,300 |
Jun 20, 2023 | 21.58 | 21.98 | 21.38 | 21.90 | 21.90 | 52,400 |
Jun 16, 2023 | 21.44 | 21.77 | 21.35 | 21.58 | 21.58 | 77,300 |
Jun 15, 2023 | 21.33 | 21.47 | 21.04 | 21.20 | 21.20 | 66,700 |
Jun 14, 2023 | 22.15 | 22.15 | 21.26 | 21.30 | 21.30 | 71,000 |
Jun 13, 2023 | 22.66 | 23.14 | 21.91 | 22.15 | 22.15 | 170,500 |
Jun 12, 2023 | 22.68 | 23.21 | 22.45 | 22.61 | 22.61 | 80,000 |
Jun 9, 2023 | 23.63 | 23.87 | 22.65 | 22.70 | 22.70 | 83,700 |
Jun 8, 2023 | 23.95 | 24.18 | 23.66 | 23.70 | 23.70 | 216,700 |
Jun 7, 2023 | 24.75 | 25.01 | 23.65 | 23.98 | 23.98 | 62,000 |
Jun 6, 2023 | 24.24 | 24.75 | 24.24 | 24.61 | 24.61 | 56,800 |
Jun 5, 2023 | 24.56 | 25.15 | 24.19 | 24.33 | 24.33 | 55,900 |
Jun 2, 2023 | 25.08 | 25.24 | 24.10 | 24.80 | 24.80 | 87,700 |
Jun 1, 2023 | 25.36 | 26.66 | 24.67 | 24.85 | 24.85 | 63,700 |
May 31, 2023 | 25.79 | 26.13 | 24.92 | 25.49 | 25.49 | 96,800 |
May 30, 2023 | 27.51 | 27.75 | 25.30 | 26.16 | 26.16 | 132,500 |
May 26, 2023 | 26.09 | 27.62 | 26.09 | 27.44 | 27.44 | 56,600 |
May 25, 2023 | 26.55 | 26.79 | 25.42 | 26.26 | 26.26 | 68,900 |
May 24, 2023 | 26.29 | 26.84 | 26.11 | 26.77 | 26.77 | 58,400 |
May 23, 2023 | 26.06 | 26.76 | 26.06 | 26.39 | 26.39 | 93,900 |
May 22, 2023 | 25.90 | 26.13 | 25.66 | 26.10 | 26.10 | 42,900 |
May 19, 2023 | 25.78 | 26.14 | 25.61 | 25.88 | 25.88 | 72,500 |
May 18, 2023 | 23.84 | 25.66 | 23.35 | 25.52 | 25.52 | 85,000 |
May 17, 2023 | 22.58 | 24.06 | 22.58 | 23.98 | 23.98 | 85,300 |
May 16, 2023 | 22.43 | 22.69 | 22.20 | 22.55 | 22.55 | 85,400 |
May 15, 2023 | 21.88 | 23.33 | 21.77 | 22.59 | 22.59 | 104,300 |
May 12, 2023 | 22.59 | 22.89 | 21.65 | 21.82 | 21.82 | 163,500 |
May 11, 2023 | 23.53 | 23.74 | 22.20 | 22.53 | 22.53 | 127,100 |
May 10, 2023 | 28.95 | 29.45 | 22.71 | 23.67 | 23.67 | 302,800 |
May 9, 2023 | 29.98 | 30.82 | 29.82 | 30.16 | 30.16 | 66,800 |
May 8, 2023 | 30.60 | 31.06 | 30.19 | 30.28 | 30.28 | 53,900 |
May 5, 2023 | 31.39 | 31.50 | 30.53 | 30.53 | 30.53 | 43,300 |
May 4, 2023 | 31.46 | 31.85 | 31.03 | 31.22 | 31.22 | 52,200 |
May 3, 2023 | 31.45 | 32.04 | 31.18 | 31.60 | 31.60 | 70,300 |
May 2, 2023 | 30.29 | 31.42 | 30.25 | 31.30 | 31.30 | 59,200 |
May 1, 2023 | 29.55 | 30.96 | 29.54 | 30.45 | 30.45 | 62,600 |
Apr 28, 2023 | 29.49 | 29.83 | 27.47 | 29.75 | 29.75 | 58,500 |
Apr 27, 2023 | 29.18 | 29.74 | 28.74 | 29.53 | 29.53 | 56,600 |
Apr 26, 2023 | 28.08 | 29.29 | 28.00 | 29.11 | 29.11 | 63,200 |
Apr 25, 2023 | 28.00 | 28.27 | 27.87 | 28.09 | 28.09 | 37,800 |
Apr 24, 2023 | 28.55 | 28.55 | 27.87 | 28.23 | 28.23 | 39,100 |
Related Tickers
DUOT Duos Technologies Group, Inc.
3.1010
-0.61%
ONEI OneMeta Inc.
0.8500
0.00%
PRO PROS Holdings, Inc.
34.29
+0.06%
CXM Sprinklr, Inc.
11.82
-0.13%
BTZI BOTS, Inc.
0.0038
0.00%
PLUS ePlus inc.
79.15
-1.20%
INST Instructure Holdings, Inc.
19.28
-0.21%
1ZVA.BE PowerBand Solutions Inc
0.0350
-9.09%
VZ6.MU Xigem Technologies Corp
0.0015
0.00%
VZ6.SG Xigem Technologies Corp
0.0015
0.00%