NasdaqGS - Nasdaq Real Time Price • USD
Allot Ltd. (ALLT)
As of 3:29 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 26, 2024 | 2.1800 | 2.2125 | 2.1500 | 2.1800 | 2.1800 | 11,170 |
Apr 25, 2024 | 2.1300 | 2.2000 | 2.0500 | 2.1400 | 2.1400 | 8,900 |
Apr 24, 2024 | 2.1100 | 2.1900 | 2.0900 | 2.1300 | 2.1300 | 26,200 |
Apr 23, 2024 | 2.0500 | 2.2700 | 1.9900 | 2.1200 | 2.1200 | 32,900 |
Apr 22, 2024 | 2.0200 | 2.1100 | 1.9900 | 2.0500 | 2.0500 | 60,400 |
Apr 19, 2024 | 2.1100 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 22,100 |
Apr 18, 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 6,100 |
Apr 17, 2024 | 2.1100 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 27,700 |
Apr 16, 2024 | 2.1400 | 2.1700 | 2.0500 | 2.1100 | 2.1100 | 17,900 |
Apr 15, 2024 | 2.1500 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 39,900 |
Apr 12, 2024 | 2.2200 | 2.2200 | 2.1300 | 2.1300 | 2.1300 | 7,500 |
Apr 11, 2024 | 2.1400 | 2.2100 | 2.0700 | 2.2100 | 2.2100 | 50,200 |
Apr 10, 2024 | 2.2100 | 2.3400 | 2.1500 | 2.1600 | 2.1600 | 26,200 |
Apr 9, 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2700 | 2.2700 | 27,900 |
Apr 8, 2024 | 2.3200 | 2.3400 | 2.2000 | 2.3000 | 2.3000 | 16,100 |
Apr 5, 2024 | 2.2300 | 2.3300 | 2.1700 | 2.3200 | 2.3200 | 6,400 |
Apr 4, 2024 | 2.2900 | 2.3600 | 2.2300 | 2.2300 | 2.2300 | 30,000 |
Apr 3, 2024 | 2.1800 | 2.3700 | 2.1400 | 2.3700 | 2.3700 | 26,300 |
Apr 2, 2024 | 2.2100 | 2.2800 | 2.1400 | 2.2000 | 2.2000 | 12,400 |
Apr 1, 2024 | 2.2800 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 15,600 |
Mar 28, 2024 | 2.1700 | 2.2700 | 2.1300 | 2.2600 | 2.2600 | 28,200 |
Mar 27, 2024 | 2.1400 | 2.2400 | 2.1100 | 2.1700 | 2.1700 | 21,700 |
Mar 26, 2024 | 2.1100 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 75,600 |
Mar 25, 2024 | 2.2100 | 2.2600 | 2.1100 | 2.1600 | 2.1600 | 176,300 |
Mar 22, 2024 | 2.2700 | 2.2700 | 2.1600 | 2.2100 | 2.2100 | 26,600 |
Mar 21, 2024 | 2.2100 | 2.2700 | 2.1700 | 2.2100 | 2.2100 | 18,300 |
Mar 20, 2024 | 2.2100 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 23,200 |
Mar 19, 2024 | 2.1700 | 2.2600 | 2.1400 | 2.1900 | 2.1900 | 37,200 |
Mar 18, 2024 | 2.2400 | 2.3700 | 2.0500 | 2.1700 | 2.1700 | 22,900 |
Mar 15, 2024 | 2.2600 | 2.2800 | 2.2100 | 2.2300 | 2.2300 | 36,800 |
Mar 14, 2024 | 2.2500 | 2.3500 | 2.2300 | 2.2600 | 2.2600 | 37,500 |
Mar 13, 2024 | 2.2700 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 43,100 |
Mar 12, 2024 | 2.1800 | 2.3000 | 2.1700 | 2.2400 | 2.2400 | 114,100 |
Mar 11, 2024 | 2.1300 | 2.2700 | 2.1100 | 2.2000 | 2.2000 | 57,000 |
Mar 8, 2024 | 2.1500 | 2.2600 | 2.0500 | 2.1500 | 2.1500 | 47,100 |
Mar 7, 2024 | 2.1200 | 2.1700 | 2.1100 | 2.1500 | 2.1500 | 41,700 |
Mar 6, 2024 | 2.0600 | 2.2200 | 2.0600 | 2.1300 | 2.1300 | 119,300 |
Mar 5, 2024 | 2.0700 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 21,200 |
Mar 4, 2024 | 2.0900 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | 40,100 |
Mar 1, 2024 | 2.1000 | 2.1600 | 1.9600 | 2.1200 | 2.1200 | 94,600 |
Feb 29, 2024 | 2.0600 | 2.1600 | 2.0300 | 2.1400 | 2.1400 | 69,000 |
Feb 28, 2024 | 1.9600 | 2.1600 | 1.9200 | 2.0800 | 2.0800 | 100,200 |
Feb 27, 2024 | 1.8900 | 2.1500 | 1.8200 | 1.9800 | 1.9800 | 222,900 |
Feb 26, 2024 | 1.8800 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 27,200 |
Feb 23, 2024 | 1.8900 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 28,200 |
Feb 22, 2024 | 1.8800 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 117,600 |
Feb 21, 2024 | 1.8400 | 1.9000 | 1.8200 | 1.8900 | 1.8900 | 23,800 |
Feb 20, 2024 | 1.8600 | 1.9600 | 1.7500 | 1.8700 | 1.8700 | 99,500 |
Feb 16, 2024 | 1.8100 | 1.9100 | 1.7300 | 1.9100 | 1.9100 | 44,700 |
Feb 15, 2024 | 1.8000 | 2.0400 | 1.7100 | 1.8200 | 1.8200 | 208,200 |
Feb 14, 2024 | 1.8800 | 2.0900 | 1.8200 | 1.9000 | 1.9000 | 210,900 |
Feb 13, 2024 | 1.8800 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 29,000 |
Feb 12, 2024 | 2.0800 | 2.0900 | 1.8300 | 1.9800 | 1.9800 | 117,900 |
Feb 9, 2024 | 1.9100 | 2.1100 | 1.8000 | 2.0800 | 2.0800 | 156,900 |
Feb 8, 2024 | 1.8200 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 10,100 |
Feb 7, 2024 | 1.8100 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 41,800 |
Feb 6, 2024 | 1.8100 | 1.8600 | 1.7300 | 1.8400 | 1.8400 | 23,800 |
Feb 5, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 30,100 |
Feb 2, 2024 | 1.8100 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 11,300 |
Feb 1, 2024 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 41,800 |
Jan 31, 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 33,400 |
Jan 30, 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 35,600 |
Jan 29, 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 43,700 |
Jan 26, 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 45,400 |
Jan 25, 2024 | 1.7600 | 1.8100 | 1.6100 | 1.8000 | 1.8000 | 66,900 |
Jan 24, 2024 | 1.7900 | 1.8100 | 1.6300 | 1.7300 | 1.7300 | 129,500 |
Jan 23, 2024 | 1.7300 | 1.7300 | 1.6200 | 1.7000 | 1.7000 | 30,500 |
Jan 22, 2024 | 1.6500 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 46,600 |
Jan 19, 2024 | 1.6600 | 1.7400 | 1.5400 | 1.6300 | 1.6300 | 152,500 |
Jan 18, 2024 | 1.6000 | 1.7100 | 1.5300 | 1.6400 | 1.6400 | 120,100 |
Jan 17, 2024 | 1.5200 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 30,800 |
Jan 16, 2024 | 1.5300 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 39,200 |
Jan 12, 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 24,100 |
Jan 11, 2024 | 1.5100 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 31,800 |
Jan 10, 2024 | 1.5000 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 44,100 |
Jan 9, 2024 | 1.5400 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 18,600 |
Jan 8, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 33,600 |
Jan 5, 2024 | 1.5500 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 54,800 |
Jan 4, 2024 | 1.5800 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 37,400 |
Jan 3, 2024 | 1.6300 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 26,500 |
Jan 2, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 58,500 |
Dec 29, 2023 | 1.6400 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 145,800 |
Dec 28, 2023 | 1.5900 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 61,900 |
Dec 27, 2023 | 1.5500 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 85,100 |
Dec 26, 2023 | 1.6300 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 41,200 |
Dec 22, 2023 | 1.6200 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 31,600 |
Dec 21, 2023 | 1.5700 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 71,300 |
Dec 20, 2023 | 1.5400 | 1.6700 | 1.5200 | 1.5600 | 1.5600 | 103,800 |
Dec 19, 2023 | 1.4900 | 1.5700 | 1.4000 | 1.5500 | 1.5500 | 151,600 |
Dec 18, 2023 | 1.4100 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 86,200 |
Dec 15, 2023 | 1.4500 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 78,500 |
Dec 14, 2023 | 1.4700 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 47,500 |
Dec 13, 2023 | 1.4100 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 108,900 |
Dec 12, 2023 | 1.3600 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 121,700 |
Dec 11, 2023 | 1.3100 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 62,700 |
Dec 8, 2023 | 1.3100 | 1.3800 | 1.2700 | 1.3100 | 1.3100 | 82,900 |
Dec 7, 2023 | 1.2600 | 1.3200 | 1.1900 | 1.3200 | 1.3200 | 220,300 |
Dec 6, 2023 | 1.3400 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 56,900 |
Dec 5, 2023 | 1.3100 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 78,700 |
Dec 4, 2023 | 1.3500 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 208,200 |
Dec 1, 2023 | 1.3200 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 362,600 |
Nov 30, 2023 | 1.3500 | 1.3600 | 1.2600 | 1.3500 | 1.3500 | 121,600 |
Nov 29, 2023 | 1.3100 | 1.5400 | 1.2700 | 1.4000 | 1.4000 | 316,400 |
Nov 28, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 51,400 |
Nov 27, 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 67,100 |
Nov 24, 2023 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 11,600 |
Nov 22, 2023 | 1.3700 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 76,600 |
Nov 21, 2023 | 1.4000 | 1.4000 | 1.2800 | 1.3600 | 1.3600 | 79,500 |
Nov 20, 2023 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 92,200 |
Nov 17, 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 98,300 |
Nov 16, 2023 | 1.4800 | 1.5500 | 1.4100 | 1.4200 | 1.4200 | 189,800 |
Nov 15, 2023 | 1.6000 | 1.7000 | 1.5900 | 1.6900 | 1.6900 | 94,000 |
Nov 14, 2023 | 1.5400 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 117,400 |
Nov 13, 2023 | 1.5300 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 8,100 |
Nov 10, 2023 | 1.4600 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 58,200 |
Nov 9, 2023 | 1.4600 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 65,800 |
Nov 8, 2023 | 1.4900 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 36,700 |
Nov 7, 2023 | 1.4800 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 117,400 |
Nov 6, 2023 | 1.5500 | 1.5600 | 1.4900 | 1.5100 | 1.5100 | 55,600 |
Nov 3, 2023 | 1.5400 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 140,800 |
Nov 2, 2023 | 1.7500 | 1.7900 | 1.5000 | 1.5400 | 1.5400 | 312,600 |
Nov 1, 2023 | 1.8000 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 32,800 |
Oct 31, 2023 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 8,600 |
Oct 30, 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 37,000 |
Oct 27, 2023 | 1.8400 | 1.8800 | 1.8300 | 1.8700 | 1.8700 | 44,900 |
Oct 26, 2023 | 1.8500 | 1.8600 | 1.7900 | 1.8300 | 1.8300 | 49,800 |
Oct 25, 2023 | 1.9000 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 45,100 |
Oct 24, 2023 | 1.9200 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 35,400 |
Oct 23, 2023 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 51,800 |
Oct 20, 2023 | 2.0500 | 2.0500 | 1.9000 | 1.9700 | 1.9700 | 129,300 |
Oct 19, 2023 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 24,000 |
Oct 18, 2023 | 2.1300 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 32,300 |
Oct 17, 2023 | 2.1500 | 2.1700 | 2.0300 | 2.1400 | 2.1400 | 139,300 |
Oct 16, 2023 | 2.1200 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 182,100 |
Oct 13, 2023 | 2.1400 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 51,600 |
Oct 12, 2023 | 2.1700 | 2.2000 | 2.1100 | 2.1800 | 2.1800 | 29,700 |
Oct 11, 2023 | 2.2200 | 2.2300 | 2.1300 | 2.1800 | 2.1800 | 56,300 |
Oct 10, 2023 | 2.2000 | 2.2600 | 2.1100 | 2.2300 | 2.2300 | 239,500 |
Oct 9, 2023 | 1.8800 | 2.1900 | 1.8800 | 2.1700 | 2.1700 | 146,100 |
Oct 6, 2023 | 1.9400 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 96,100 |
Oct 5, 2023 | 2.0600 | 2.1100 | 1.9300 | 1.9700 | 1.9700 | 277,200 |
Oct 4, 2023 | 2.1100 | 2.1400 | 2.0600 | 2.0900 | 2.0900 | 41,300 |
Oct 3, 2023 | 2.1100 | 2.2000 | 2.0700 | 2.1000 | 2.1000 | 28,700 |
Oct 2, 2023 | 2.1500 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 21,700 |
Sep 29, 2023 | 2.1600 | 2.2300 | 2.1100 | 2.1800 | 2.1800 | 59,000 |
Sep 28, 2023 | 2.0800 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 42,800 |
Sep 27, 2023 | 1.9900 | 2.1900 | 1.9900 | 2.1800 | 2.1800 | 142,900 |
Sep 26, 2023 | 2.1200 | 2.1600 | 2.0900 | 2.1200 | 2.1200 | 15,400 |
Sep 25, 2023 | 2.1400 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 13,300 |
Sep 22, 2023 | 2.1400 | 2.1700 | 2.0800 | 2.1700 | 2.1700 | 53,500 |
Sep 21, 2023 | 2.1700 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 44,800 |
Sep 20, 2023 | 2.2800 | 2.2800 | 2.1700 | 2.2200 | 2.2200 | 66,000 |
Sep 19, 2023 | 2.2200 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 561,800 |
Sep 18, 2023 | 2.2600 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 51,100 |
Sep 15, 2023 | 2.2600 | 2.2900 | 2.1500 | 2.2500 | 2.2500 | 254,600 |
Sep 14, 2023 | 2.3100 | 2.3600 | 2.2400 | 2.2700 | 2.2700 | 175,800 |
Sep 13, 2023 | 2.2000 | 2.2800 | 2.1300 | 2.2100 | 2.2100 | 160,300 |
Sep 12, 2023 | 2.3300 | 2.3500 | 2.1800 | 2.2300 | 2.2300 | 68,500 |
Sep 11, 2023 | 2.3500 | 2.4300 | 2.3300 | 2.3500 | 2.3500 | 181,600 |
Sep 8, 2023 | 2.3300 | 2.4000 | 2.2700 | 2.4000 | 2.4000 | 75,000 |
Sep 7, 2023 | 2.3200 | 2.4900 | 2.2700 | 2.3400 | 2.3400 | 106,900 |
Sep 6, 2023 | 2.3500 | 2.4100 | 2.2700 | 2.3500 | 2.3500 | 53,100 |
Sep 5, 2023 | 2.3500 | 2.4500 | 2.3400 | 2.3800 | 2.3800 | 335,800 |
Sep 1, 2023 | 2.4100 | 2.5400 | 2.3900 | 2.4800 | 2.4800 | 131,100 |
Aug 31, 2023 | 2.2200 | 2.6900 | 2.2200 | 2.5100 | 2.5100 | 554,400 |
Aug 30, 2023 | 2.5000 | 2.5700 | 2.4300 | 2.5000 | 2.5000 | 708,100 |
Aug 29, 2023 | 2.2600 | 2.5200 | 2.2600 | 2.5000 | 2.5000 | 485,200 |
Aug 28, 2023 | 2.0800 | 2.3700 | 2.0800 | 2.3300 | 2.3300 | 179,300 |
Aug 25, 2023 | 2.2000 | 2.2400 | 2.0900 | 2.1600 | 2.1600 | 23,300 |
Aug 24, 2023 | 2.1800 | 2.2600 | 2.1300 | 2.1900 | 2.1900 | 109,700 |
Aug 23, 2023 | 2.1800 | 2.3400 | 2.1500 | 2.1600 | 2.1600 | 106,600 |
Aug 22, 2023 | 2.2200 | 2.2700 | 2.1700 | 2.2300 | 2.2300 | 67,800 |
Aug 21, 2023 | 2.1400 | 2.3000 | 2.1200 | 2.2400 | 2.2400 | 169,100 |
Aug 18, 2023 | 2.3500 | 2.4400 | 2.3400 | 2.4400 | 2.4400 | 30,200 |
Aug 17, 2023 | 2.3500 | 2.4800 | 2.3200 | 2.3800 | 2.3800 | 79,600 |
Aug 16, 2023 | 2.4100 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 25,600 |
Aug 15, 2023 | 2.4000 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | 26,300 |
Aug 14, 2023 | 2.4400 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 14,200 |
Aug 11, 2023 | 2.4300 | 2.4600 | 2.4000 | 2.4300 | 2.4300 | 8,400 |
Aug 10, 2023 | 2.5000 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 43,900 |
Aug 9, 2023 | 2.4400 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 28,300 |
Aug 8, 2023 | 2.4300 | 2.4700 | 2.3100 | 2.4200 | 2.4200 | 147,600 |
Aug 7, 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 138,000 |
Aug 4, 2023 | 2.4400 | 2.5400 | 2.3600 | 2.4800 | 2.4800 | 263,400 |
Aug 3, 2023 | 2.4400 | 2.4400 | 2.2900 | 2.4300 | 2.4300 | 410,600 |
Aug 2, 2023 | 2.5100 | 2.5100 | 2.4400 | 2.4500 | 2.4500 | 48,500 |
Aug 1, 2023 | 2.5000 | 2.6700 | 2.4900 | 2.5100 | 2.5100 | 279,400 |
Jul 31, 2023 | 2.5100 | 2.7300 | 2.4800 | 2.6200 | 2.6200 | 219,200 |
Jul 28, 2023 | 2.5400 | 2.5900 | 2.4800 | 2.5100 | 2.5100 | 103,700 |
Jul 27, 2023 | 2.5500 | 2.6100 | 2.4500 | 2.5000 | 2.5000 | 107,300 |
Jul 26, 2023 | 2.5400 | 2.5600 | 2.4500 | 2.5200 | 2.5200 | 31,000 |
Jul 25, 2023 | 2.4900 | 2.6000 | 2.4500 | 2.5600 | 2.5600 | 53,100 |
Jul 24, 2023 | 2.5500 | 2.5900 | 2.4700 | 2.5300 | 2.5300 | 30,900 |
Jul 21, 2023 | 2.3900 | 2.5700 | 2.3800 | 2.5500 | 2.5500 | 186,200 |
Jul 20, 2023 | 2.5500 | 2.6200 | 2.3500 | 2.3700 | 2.3700 | 980,900 |
Jul 19, 2023 | 2.6400 | 2.6400 | 2.4200 | 2.4900 | 2.4900 | 268,000 |
Jul 18, 2023 | 2.7400 | 2.7500 | 2.4800 | 2.6200 | 2.6200 | 152,300 |
Jul 17, 2023 | 2.7800 | 3.0000 | 2.7100 | 2.7700 | 2.7700 | 129,400 |
Jul 14, 2023 | 3.0300 | 3.0300 | 2.7000 | 2.9000 | 2.9000 | 399,600 |
Jul 13, 2023 | 3.0400 | 3.0900 | 2.9900 | 3.0200 | 3.0200 | 41,200 |
Jul 12, 2023 | 3.0300 | 3.0600 | 2.9800 | 3.0400 | 3.0400 | 24,500 |
Jul 11, 2023 | 2.9700 | 3.1500 | 2.9600 | 3.0000 | 3.0000 | 136,800 |
Jul 10, 2023 | 2.9700 | 3.0500 | 2.9300 | 2.9700 | 2.9700 | 105,400 |
Jul 7, 2023 | 3.0500 | 3.1300 | 2.9800 | 3.0000 | 3.0000 | 44,600 |
Jul 6, 2023 | 3.0300 | 3.0800 | 2.9100 | 3.0400 | 3.0400 | 64,700 |
Jul 5, 2023 | 3.1600 | 3.1600 | 2.9800 | 3.0500 | 3.0500 | 121,400 |
Jul 3, 2023 | 3.1800 | 3.1900 | 3.0600 | 3.1800 | 3.1800 | 16,300 |
Jun 30, 2023 | 3.1700 | 3.3200 | 3.1400 | 3.1600 | 3.1600 | 41,600 |
Jun 29, 2023 | 3.1300 | 3.2400 | 3.1100 | 3.1700 | 3.1700 | 22,300 |
Jun 28, 2023 | 3.1400 | 3.1700 | 3.1100 | 3.1500 | 3.1500 | 16,600 |
Jun 27, 2023 | 3.2000 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 16,800 |
Jun 26, 2023 | 3.1900 | 3.3400 | 3.1700 | 3.1800 | 3.1800 | 51,300 |
Jun 23, 2023 | 2.9800 | 3.2200 | 2.9800 | 3.1800 | 3.1800 | 40,900 |
Jun 22, 2023 | 3.0300 | 3.2400 | 3.0200 | 3.2200 | 3.2200 | 49,400 |
Jun 21, 2023 | 3.0900 | 3.1100 | 3.0000 | 3.0800 | 3.0800 | 54,000 |
Jun 20, 2023 | 3.0100 | 3.1200 | 3.0100 | 3.0700 | 3.0700 | 23,200 |
Jun 16, 2023 | 3.0000 | 3.1500 | 2.9200 | 3.0500 | 3.0500 | 153,300 |
Jun 15, 2023 | 3.1100 | 3.1400 | 2.9400 | 2.9400 | 2.9400 | 113,300 |
Jun 14, 2023 | 3.0300 | 3.1900 | 2.9700 | 3.1400 | 3.1400 | 97,700 |
Jun 13, 2023 | 2.9100 | 3.0500 | 2.8200 | 3.0000 | 3.0000 | 103,900 |
Jun 12, 2023 | 3.0600 | 3.0600 | 2.8600 | 2.9200 | 2.9200 | 115,000 |
Jun 9, 2023 | 3.1700 | 3.1700 | 3.0000 | 3.0700 | 3.0700 | 95,200 |
Jun 8, 2023 | 2.9500 | 3.1900 | 2.9500 | 3.1600 | 3.1600 | 182,100 |
Jun 7, 2023 | 2.8300 | 3.1000 | 2.8200 | 2.9800 | 2.9800 | 199,200 |
Jun 6, 2023 | 2.7000 | 2.8800 | 2.6900 | 2.8000 | 2.8000 | 283,600 |
Jun 5, 2023 | 2.7300 | 2.7600 | 2.6700 | 2.7300 | 2.7300 | 133,700 |
Jun 2, 2023 | 2.8100 | 2.8100 | 2.6900 | 2.7300 | 2.7300 | 25,500 |
Jun 1, 2023 | 2.7500 | 2.8200 | 2.6600 | 2.8000 | 2.8000 | 59,700 |
May 31, 2023 | 2.7000 | 2.7800 | 2.5400 | 2.7000 | 2.7000 | 181,800 |
May 30, 2023 | 2.7500 | 2.7800 | 2.5900 | 2.7300 | 2.7300 | 15,900 |
May 26, 2023 | 2.4300 | 2.7500 | 2.4300 | 2.7500 | 2.7500 | 139,500 |
May 25, 2023 | 2.5200 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 19,900 |
May 24, 2023 | 2.5900 | 2.6000 | 2.4700 | 2.5300 | 2.5300 | 48,800 |
May 23, 2023 | 2.5800 | 2.6400 | 2.5700 | 2.5900 | 2.5900 | 7,800 |
May 22, 2023 | 2.6300 | 2.6700 | 2.5300 | 2.6000 | 2.6000 | 47,800 |
May 19, 2023 | 2.6000 | 2.6600 | 2.5600 | 2.6300 | 2.6300 | 30,100 |
May 18, 2023 | 2.6100 | 2.6300 | 2.5200 | 2.6300 | 2.6300 | 66,900 |
May 17, 2023 | 2.6100 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 49,500 |
May 16, 2023 | 2.6800 | 2.6900 | 2.5000 | 2.6800 | 2.6800 | 133,100 |
May 15, 2023 | 2.6800 | 2.8300 | 2.6200 | 2.8000 | 2.8000 | 133,500 |
May 12, 2023 | 2.7800 | 2.8100 | 2.6700 | 2.6900 | 2.6900 | 14,800 |
May 11, 2023 | 2.7600 | 2.8600 | 2.6900 | 2.7800 | 2.7800 | 32,200 |
May 10, 2023 | 2.7200 | 2.7900 | 2.7100 | 2.7800 | 2.7800 | 13,200 |
May 9, 2023 | 2.8300 | 2.8300 | 2.6900 | 2.7200 | 2.7200 | 10,000 |
May 8, 2023 | 2.8100 | 2.8300 | 2.7200 | 2.8100 | 2.8100 | 40,200 |
May 5, 2023 | 2.7000 | 2.8400 | 2.7000 | 2.8200 | 2.8200 | 17,600 |
May 4, 2023 | 2.6200 | 2.7400 | 2.6000 | 2.7000 | 2.7000 | 25,000 |
May 3, 2023 | 2.6600 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 12,000 |
May 2, 2023 | 2.6500 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 14,300 |
May 1, 2023 | 2.7100 | 2.7100 | 2.6300 | 2.6500 | 2.6500 | 17,400 |
Apr 28, 2023 | 2.7700 | 2.8000 | 2.6900 | 2.7100 | 2.7100 | 28,200 |
Apr 27, 2023 | 2.7700 | 2.7700 | 2.6900 | 2.7700 | 2.7700 | 15,200 |
Apr 26, 2023 | 2.7000 | 2.7600 | 2.6900 | 2.7500 | 2.7500 | 17,700 |
Related Tickers
CIOXY Cielo S.A.
1.0100
+6.33%
ERDLF EROAD Limited
0.4746
0.00%
NOWVF NowVertical Group Inc.
0.1986
0.00%
MECVF mdf commerce inc.
4.1500
0.00%
SKKY Skkynet Cloud Systems, Inc.
0.2950
-1.67%
PHPYF Pushpay Holdings Limited
0.8200
0.00%
EMCHF EML Payments Limited
0.6917
0.00%
SPY.NZ Smartpay Holdings Limited
1.3500
-0.74%
TGCB Tego Cyber Inc.
0.1650
0.00%
HANK.V Hank Payments Corp.
0.0600
+9.09%