NasdaqGS - Delayed Quote • USD
Bandwidth Inc. (BAND)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 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 26, 2024 | 17.89 | 18.25 | 17.71 | 18.04 | 18.04 | 109,900 |
Apr 25, 2024 | 17.80 | 18.03 | 17.41 | 17.78 | 17.78 | 190,700 |
Apr 24, 2024 | 18.21 | 18.50 | 17.97 | 18.45 | 18.45 | 208,100 |
Apr 23, 2024 | 17.42 | 18.44 | 17.42 | 18.15 | 18.15 | 261,000 |
Apr 22, 2024 | 17.60 | 17.60 | 17.14 | 17.53 | 17.53 | 153,300 |
Apr 19, 2024 | 17.37 | 17.91 | 17.09 | 17.34 | 17.34 | 254,900 |
Apr 18, 2024 | 17.23 | 17.79 | 16.93 | 17.55 | 17.55 | 187,900 |
Apr 17, 2024 | 17.25 | 17.35 | 16.97 | 17.16 | 17.16 | 188,100 |
Apr 16, 2024 | 16.78 | 17.29 | 16.72 | 17.12 | 17.12 | 185,400 |
Apr 15, 2024 | 17.45 | 17.50 | 16.70 | 17.01 | 17.01 | 272,000 |
Apr 12, 2024 | 17.48 | 17.50 | 17.23 | 17.34 | 17.34 | 213,400 |
Apr 11, 2024 | 17.66 | 17.79 | 17.17 | 17.75 | 17.75 | 225,200 |
Apr 10, 2024 | 17.76 | 17.76 | 17.09 | 17.45 | 17.45 | 224,900 |
Apr 9, 2024 | 17.85 | 18.23 | 17.83 | 18.10 | 18.10 | 226,500 |
Apr 8, 2024 | 17.50 | 17.75 | 17.42 | 17.70 | 17.70 | 161,300 |
Apr 5, 2024 | 17.37 | 17.73 | 17.15 | 17.47 | 17.47 | 194,900 |
Apr 4, 2024 | 17.97 | 17.99 | 17.31 | 17.51 | 17.51 | 255,100 |
Apr 3, 2024 | 17.07 | 17.65 | 16.92 | 17.62 | 17.62 | 223,700 |
Apr 2, 2024 | 17.21 | 17.22 | 16.65 | 17.04 | 17.04 | 339,600 |
Apr 1, 2024 | 18.27 | 18.49 | 17.46 | 17.50 | 17.50 | 275,100 |
Mar 28, 2024 | 18.18 | 18.68 | 18.09 | 18.26 | 18.26 | 326,600 |
Mar 27, 2024 | 18.12 | 18.34 | 17.82 | 18.05 | 18.05 | 460,900 |
Mar 26, 2024 | 18.66 | 18.66 | 17.77 | 17.87 | 17.87 | 298,200 |
Mar 25, 2024 | 18.65 | 19.00 | 18.20 | 18.43 | 18.43 | 210,600 |
Mar 22, 2024 | 19.00 | 19.11 | 18.62 | 18.63 | 18.63 | 187,300 |
Mar 21, 2024 | 19.48 | 19.62 | 19.00 | 19.01 | 19.01 | 307,900 |
Mar 20, 2024 | 18.88 | 19.68 | 18.75 | 19.33 | 19.33 | 229,900 |
Mar 19, 2024 | 18.79 | 19.30 | 18.46 | 18.83 | 18.83 | 260,500 |
Mar 18, 2024 | 18.39 | 19.24 | 18.04 | 18.88 | 18.88 | 505,500 |
Mar 15, 2024 | 18.72 | 19.12 | 18.16 | 18.30 | 18.30 | 462,800 |
Mar 14, 2024 | 19.91 | 19.91 | 18.51 | 18.79 | 18.79 | 334,000 |
Mar 13, 2024 | 20.39 | 21.68 | 19.58 | 19.88 | 19.88 | 617,700 |
Mar 12, 2024 | 20.07 | 20.68 | 19.85 | 20.53 | 20.53 | 340,400 |
Mar 11, 2024 | 19.76 | 20.28 | 19.73 | 20.16 | 20.16 | 197,800 |
Mar 8, 2024 | 20.49 | 20.75 | 19.88 | 20.01 | 20.01 | 353,700 |
Mar 7, 2024 | 19.49 | 20.36 | 19.22 | 20.31 | 20.31 | 487,200 |
Mar 6, 2024 | 18.20 | 19.47 | 17.62 | 19.46 | 19.46 | 776,300 |
Mar 5, 2024 | 19.00 | 19.19 | 18.23 | 18.31 | 18.31 | 531,500 |
Mar 4, 2024 | 20.57 | 20.70 | 19.12 | 19.25 | 19.25 | 935,300 |
Mar 1, 2024 | 20.50 | 20.99 | 19.25 | 20.69 | 20.69 | 873,800 |
Feb 29, 2024 | 19.66 | 20.85 | 19.07 | 20.54 | 20.54 | 1,515,800 |
Feb 28, 2024 | 17.71 | 18.89 | 16.47 | 18.44 | 18.44 | 2,994,500 |
Feb 27, 2024 | 12.06 | 12.64 | 12.02 | 12.15 | 12.15 | 730,300 |
Feb 26, 2024 | 11.94 | 12.31 | 11.90 | 11.96 | 11.96 | 509,200 |
Feb 23, 2024 | 12.40 | 12.50 | 11.99 | 12.02 | 12.02 | 393,600 |
Feb 22, 2024 | 13.31 | 13.34 | 12.42 | 12.53 | 12.53 | 468,800 |
Feb 21, 2024 | 13.27 | 13.36 | 13.03 | 13.28 | 13.28 | 166,700 |
Feb 20, 2024 | 13.28 | 13.60 | 13.16 | 13.50 | 13.50 | 201,500 |
Feb 16, 2024 | 14.19 | 14.19 | 13.61 | 13.65 | 13.65 | 202,900 |
Feb 15, 2024 | 13.98 | 14.42 | 13.63 | 14.39 | 14.39 | 241,800 |
Feb 14, 2024 | 13.42 | 13.95 | 13.04 | 13.88 | 13.88 | 342,700 |
Feb 13, 2024 | 14.00 | 14.06 | 13.00 | 13.10 | 13.10 | 385,400 |
Feb 12, 2024 | 14.50 | 14.93 | 14.32 | 14.62 | 14.62 | 189,500 |
Feb 9, 2024 | 14.36 | 14.82 | 14.19 | 14.43 | 14.43 | 164,100 |
Feb 8, 2024 | 14.13 | 14.60 | 14.13 | 14.17 | 14.17 | 131,800 |
Feb 7, 2024 | 14.01 | 14.33 | 13.61 | 14.23 | 14.23 | 240,200 |
Feb 6, 2024 | 13.92 | 14.16 | 13.76 | 13.97 | 13.97 | 211,300 |
Feb 5, 2024 | 14.00 | 14.04 | 13.59 | 13.82 | 13.82 | 140,600 |
Feb 2, 2024 | 13.73 | 14.49 | 13.64 | 14.28 | 14.28 | 203,100 |
Feb 1, 2024 | 13.97 | 14.36 | 13.67 | 14.07 | 14.07 | 184,800 |
Jan 31, 2024 | 14.03 | 14.58 | 13.80 | 13.84 | 13.84 | 176,400 |
Jan 30, 2024 | 14.62 | 14.63 | 14.04 | 14.15 | 14.15 | 183,400 |
Jan 29, 2024 | 14.58 | 14.76 | 14.16 | 14.65 | 14.65 | 168,100 |
Jan 26, 2024 | 14.66 | 14.98 | 14.50 | 14.57 | 14.57 | 224,100 |
Jan 25, 2024 | 14.83 | 14.88 | 14.41 | 14.59 | 14.59 | 232,500 |
Jan 24, 2024 | 14.96 | 15.49 | 14.41 | 14.46 | 14.46 | 251,900 |
Jan 23, 2024 | 14.54 | 14.88 | 14.40 | 14.85 | 14.85 | 389,700 |
Jan 22, 2024 | 13.81 | 14.42 | 13.77 | 14.34 | 14.34 | 239,400 |
Jan 19, 2024 | 13.14 | 13.62 | 12.81 | 13.60 | 13.60 | 245,600 |
Jan 18, 2024 | 13.02 | 13.04 | 12.60 | 12.88 | 12.88 | 184,900 |
Jan 17, 2024 | 13.17 | 13.18 | 12.65 | 12.89 | 12.89 | 237,300 |
Jan 16, 2024 | 13.50 | 13.70 | 13.39 | 13.49 | 13.49 | 139,100 |
Jan 12, 2024 | 13.66 | 13.94 | 13.40 | 13.66 | 13.66 | 235,800 |
Jan 11, 2024 | 13.88 | 13.88 | 13.31 | 13.43 | 13.43 | 263,300 |
Jan 10, 2024 | 13.97 | 14.09 | 13.77 | 14.00 | 14.00 | 183,100 |
Jan 9, 2024 | 14.30 | 14.30 | 14.02 | 14.13 | 14.13 | 155,700 |
Jan 8, 2024 | 14.59 | 14.89 | 14.35 | 14.54 | 14.54 | 239,100 |
Jan 5, 2024 | 13.57 | 14.47 | 13.57 | 14.40 | 14.40 | 416,900 |
Jan 4, 2024 | 13.69 | 13.82 | 13.39 | 13.76 | 13.76 | 287,700 |
Jan 3, 2024 | 13.98 | 13.99 | 13.28 | 13.64 | 13.64 | 293,400 |
Jan 2, 2024 | 14.25 | 14.39 | 13.91 | 14.23 | 14.23 | 312,500 |
Dec 29, 2023 | 14.71 | 14.97 | 14.41 | 14.47 | 14.47 | 194,200 |
Dec 28, 2023 | 14.19 | 14.81 | 14.01 | 14.79 | 14.79 | 313,300 |
Dec 27, 2023 | 14.18 | 14.59 | 14.11 | 14.34 | 14.34 | 413,100 |
Dec 26, 2023 | 13.75 | 14.09 | 13.56 | 14.07 | 14.07 | 276,700 |
Dec 22, 2023 | 13.51 | 13.91 | 13.39 | 13.67 | 13.67 | 201,000 |
Dec 21, 2023 | 13.27 | 13.58 | 13.07 | 13.42 | 13.42 | 158,300 |
Dec 20, 2023 | 13.90 | 13.94 | 13.03 | 13.05 | 13.05 | 224,100 |
Dec 19, 2023 | 13.92 | 14.28 | 13.65 | 13.91 | 13.91 | 403,800 |
Dec 18, 2023 | 13.80 | 14.12 | 13.51 | 13.65 | 13.65 | 378,800 |
Dec 15, 2023 | 12.83 | 13.65 | 12.35 | 13.58 | 13.58 | 830,200 |
Dec 14, 2023 | 12.25 | 13.40 | 12.18 | 12.70 | 12.70 | 551,000 |
Dec 13, 2023 | 11.23 | 12.08 | 11.01 | 12.05 | 12.05 | 322,800 |
Dec 12, 2023 | 11.34 | 11.34 | 11.01 | 11.16 | 11.16 | 227,100 |
Dec 11, 2023 | 11.90 | 12.00 | 11.27 | 11.34 | 11.34 | 232,600 |
Dec 8, 2023 | 11.40 | 12.11 | 11.27 | 12.00 | 12.00 | 307,600 |
Dec 7, 2023 | 11.84 | 12.02 | 11.39 | 11.46 | 11.46 | 271,400 |
Dec 6, 2023 | 11.91 | 12.39 | 11.74 | 11.91 | 11.91 | 363,900 |
Dec 5, 2023 | 11.92 | 12.08 | 11.78 | 11.83 | 11.83 | 290,800 |
Dec 4, 2023 | 11.70 | 12.12 | 11.43 | 12.09 | 12.09 | 317,700 |
Dec 1, 2023 | 11.04 | 11.89 | 10.88 | 11.85 | 11.85 | 351,600 |
Nov 30, 2023 | 11.48 | 11.50 | 10.93 | 10.98 | 10.98 | 1,009,300 |
Nov 29, 2023 | 11.41 | 11.76 | 11.24 | 11.38 | 11.38 | 541,500 |
Nov 28, 2023 | 10.95 | 11.22 | 10.60 | 11.14 | 11.14 | 300,500 |
Nov 27, 2023 | 11.31 | 11.43 | 10.88 | 10.92 | 10.92 | 289,100 |
Nov 24, 2023 | 11.25 | 11.51 | 11.25 | 11.44 | 11.44 | 172,200 |
Nov 22, 2023 | 11.48 | 11.77 | 11.08 | 11.37 | 11.37 | 363,000 |
Nov 21, 2023 | 11.72 | 11.82 | 11.30 | 11.35 | 11.35 | 205,300 |
Nov 20, 2023 | 12.24 | 12.59 | 11.81 | 11.87 | 11.87 | 284,300 |
Nov 17, 2023 | 12.09 | 12.29 | 11.87 | 12.26 | 12.26 | 262,300 |
Nov 16, 2023 | 12.54 | 12.60 | 11.83 | 11.96 | 11.96 | 244,200 |
Nov 15, 2023 | 12.25 | 12.98 | 12.24 | 12.58 | 12.58 | 468,300 |
Nov 14, 2023 | 12.38 | 12.43 | 12.11 | 12.20 | 12.20 | 317,300 |
Nov 13, 2023 | 11.95 | 11.99 | 11.56 | 11.61 | 11.61 | 225,500 |
Nov 10, 2023 | 12.10 | 12.26 | 11.61 | 12.12 | 12.12 | 255,900 |
Nov 9, 2023 | 12.92 | 13.24 | 11.82 | 12.09 | 12.09 | 507,000 |
Nov 8, 2023 | 12.87 | 13.14 | 12.40 | 12.65 | 12.65 | 427,200 |
Nov 7, 2023 | 12.19 | 13.23 | 12.18 | 12.95 | 12.95 | 476,500 |
Nov 6, 2023 | 12.63 | 12.76 | 11.94 | 12.35 | 12.35 | 484,900 |
Nov 3, 2023 | 10.86 | 13.16 | 10.85 | 12.79 | 12.79 | 1,210,900 |
Nov 2, 2023 | 10.97 | 11.14 | 10.22 | 10.78 | 10.78 | 428,000 |
Nov 1, 2023 | 10.52 | 10.66 | 10.09 | 10.58 | 10.58 | 588,900 |
Oct 31, 2023 | 9.87 | 10.97 | 9.72 | 10.61 | 10.61 | 696,200 |
Oct 30, 2023 | 9.79 | 10.00 | 9.54 | 9.91 | 9.91 | 269,800 |
Oct 27, 2023 | 10.07 | 10.07 | 9.34 | 9.56 | 9.56 | 432,300 |
Oct 26, 2023 | 9.88 | 10.15 | 9.67 | 9.96 | 9.96 | 196,800 |
Oct 25, 2023 | 10.07 | 10.27 | 9.75 | 9.88 | 9.88 | 256,200 |
Oct 24, 2023 | 9.66 | 10.28 | 9.66 | 10.21 | 10.21 | 256,700 |
Oct 23, 2023 | 9.88 | 9.93 | 9.46 | 9.49 | 9.49 | 240,500 |
Oct 20, 2023 | 10.07 | 10.21 | 9.74 | 9.92 | 9.92 | 363,400 |
Oct 19, 2023 | 10.51 | 10.80 | 10.06 | 10.11 | 10.11 | 218,700 |
Oct 18, 2023 | 11.30 | 11.30 | 10.42 | 10.59 | 10.59 | 258,100 |
Oct 17, 2023 | 10.85 | 11.42 | 10.85 | 11.36 | 11.36 | 324,500 |
Oct 16, 2023 | 10.65 | 11.16 | 10.60 | 10.99 | 10.99 | 277,700 |
Oct 13, 2023 | 10.31 | 10.64 | 10.08 | 10.55 | 10.55 | 251,700 |
Oct 12, 2023 | 10.52 | 10.52 | 9.98 | 10.29 | 10.29 | 302,500 |
Oct 11, 2023 | 10.90 | 11.04 | 10.42 | 10.52 | 10.52 | 201,300 |
Oct 10, 2023 | 10.80 | 11.13 | 10.71 | 10.95 | 10.95 | 202,500 |
Oct 9, 2023 | 10.71 | 10.98 | 10.59 | 10.82 | 10.82 | 165,200 |
Oct 6, 2023 | 10.64 | 11.13 | 10.45 | 10.85 | 10.85 | 206,700 |
Oct 5, 2023 | 10.96 | 10.96 | 10.66 | 10.82 | 10.82 | 171,600 |
Oct 4, 2023 | 10.96 | 11.08 | 10.71 | 10.95 | 10.95 | 181,000 |
Oct 3, 2023 | 11.09 | 11.31 | 10.71 | 10.94 | 10.94 | 191,700 |
Oct 2, 2023 | 11.26 | 11.55 | 11.07 | 11.20 | 11.20 | 202,700 |
Sep 29, 2023 | 11.43 | 11.52 | 11.19 | 11.27 | 11.27 | 136,300 |
Sep 28, 2023 | 11.40 | 11.45 | 10.95 | 11.26 | 11.26 | 286,000 |
Sep 27, 2023 | 11.38 | 11.73 | 11.08 | 11.21 | 11.21 | 135,300 |
Sep 26, 2023 | 11.26 | 11.73 | 11.18 | 11.28 | 11.28 | 204,200 |
Sep 25, 2023 | 11.37 | 11.54 | 11.16 | 11.43 | 11.43 | 257,500 |
Sep 22, 2023 | 11.85 | 11.85 | 11.40 | 11.44 | 11.44 | 157,800 |
Sep 21, 2023 | 11.78 | 11.93 | 11.55 | 11.76 | 11.76 | 292,700 |
Sep 20, 2023 | 12.36 | 12.46 | 12.00 | 12.02 | 12.02 | 154,400 |
Sep 19, 2023 | 12.25 | 12.35 | 12.06 | 12.32 | 12.32 | 161,400 |
Sep 18, 2023 | 12.57 | 12.62 | 12.12 | 12.32 | 12.32 | 236,000 |
Sep 15, 2023 | 12.87 | 12.87 | 12.56 | 12.57 | 12.57 | 302,500 |
Sep 14, 2023 | 13.55 | 13.81 | 12.91 | 12.94 | 12.94 | 209,100 |
Sep 13, 2023 | 13.54 | 13.62 | 13.04 | 13.45 | 13.45 | 201,400 |
Sep 12, 2023 | 13.18 | 13.58 | 13.09 | 13.55 | 13.55 | 162,800 |
Sep 11, 2023 | 13.71 | 13.77 | 13.20 | 13.27 | 13.27 | 164,500 |
Sep 8, 2023 | 13.83 | 14.07 | 13.47 | 13.51 | 13.51 | 161,800 |
Sep 7, 2023 | 14.56 | 14.56 | 13.73 | 13.78 | 13.78 | 313,800 |
Sep 6, 2023 | 15.10 | 15.29 | 14.69 | 14.78 | 14.78 | 218,400 |
Sep 5, 2023 | 14.33 | 15.21 | 13.97 | 14.95 | 14.95 | 237,100 |
Sep 1, 2023 | 14.49 | 14.87 | 14.35 | 14.45 | 14.45 | 194,300 |
Aug 31, 2023 | 14.12 | 14.50 | 14.08 | 14.37 | 14.37 | 170,800 |
Aug 30, 2023 | 14.00 | 14.25 | 13.84 | 14.10 | 14.10 | 168,800 |
Aug 29, 2023 | 13.92 | 14.49 | 13.75 | 14.02 | 14.02 | 178,100 |
Aug 28, 2023 | 13.80 | 14.22 | 13.80 | 14.01 | 14.01 | 182,600 |
Aug 25, 2023 | 13.11 | 13.98 | 13.10 | 13.74 | 13.74 | 339,600 |
Aug 24, 2023 | 13.48 | 13.62 | 12.97 | 13.11 | 13.11 | 149,200 |
Aug 23, 2023 | 13.13 | 13.60 | 13.03 | 13.49 | 13.49 | 162,200 |
Aug 22, 2023 | 13.50 | 13.50 | 12.97 | 13.15 | 13.15 | 140,600 |
Aug 21, 2023 | 13.32 | 13.60 | 12.99 | 13.32 | 13.32 | 269,500 |
Aug 18, 2023 | 13.00 | 13.46 | 13.00 | 13.36 | 13.36 | 188,400 |
Aug 17, 2023 | 13.08 | 13.46 | 12.92 | 13.37 | 13.37 | 230,800 |
Aug 16, 2023 | 13.23 | 13.51 | 12.94 | 13.04 | 13.04 | 217,800 |
Aug 15, 2023 | 13.28 | 13.43 | 13.02 | 13.28 | 13.28 | 217,400 |
Aug 14, 2023 | 13.50 | 13.71 | 13.38 | 13.48 | 13.48 | 221,700 |
Aug 11, 2023 | 13.88 | 14.15 | 13.69 | 13.74 | 13.74 | 194,300 |
Aug 10, 2023 | 13.74 | 14.26 | 13.65 | 14.02 | 14.02 | 218,600 |
Aug 9, 2023 | 14.56 | 14.56 | 13.44 | 13.64 | 13.64 | 385,500 |
Aug 8, 2023 | 14.80 | 14.99 | 14.35 | 14.47 | 14.47 | 317,600 |
Aug 7, 2023 | 14.68 | 15.38 | 14.35 | 15.28 | 15.28 | 349,300 |
Aug 4, 2023 | 16.35 | 16.83 | 14.57 | 14.65 | 14.65 | 491,700 |
Aug 3, 2023 | 15.11 | 16.36 | 14.80 | 15.83 | 15.83 | 818,300 |
Aug 2, 2023 | 14.56 | 14.66 | 13.83 | 13.88 | 13.88 | 396,300 |
Aug 1, 2023 | 15.03 | 15.21 | 14.74 | 14.99 | 14.99 | 235,100 |
Jul 31, 2023 | 14.65 | 15.26 | 14.65 | 15.15 | 15.15 | 236,700 |
Jul 28, 2023 | 13.93 | 14.74 | 13.83 | 14.64 | 14.64 | 246,200 |
Jul 27, 2023 | 14.69 | 14.87 | 13.69 | 13.77 | 13.77 | 294,500 |
Jul 26, 2023 | 14.26 | 14.74 | 14.26 | 14.56 | 14.56 | 214,400 |
Jul 25, 2023 | 14.07 | 14.36 | 13.96 | 14.31 | 14.31 | 221,600 |
Jul 24, 2023 | 14.27 | 14.50 | 14.03 | 14.11 | 14.11 | 153,500 |
Jul 21, 2023 | 14.32 | 14.53 | 13.91 | 14.25 | 14.25 | 275,700 |
Jul 20, 2023 | 14.90 | 14.90 | 14.08 | 14.15 | 14.15 | 240,700 |
Jul 19, 2023 | 14.66 | 15.27 | 14.66 | 15.03 | 15.03 | 230,500 |
Jul 18, 2023 | 14.28 | 14.66 | 14.23 | 14.46 | 14.46 | 192,100 |
Jul 17, 2023 | 14.27 | 14.43 | 13.91 | 14.32 | 14.32 | 197,800 |
Jul 14, 2023 | 15.31 | 15.36 | 14.26 | 14.30 | 14.30 | 363,000 |
Jul 13, 2023 | 15.00 | 15.69 | 14.56 | 15.43 | 15.43 | 394,000 |
Jul 12, 2023 | 14.61 | 15.29 | 14.35 | 14.93 | 14.93 | 477,100 |
Jul 11, 2023 | 13.43 | 14.48 | 13.40 | 14.35 | 14.35 | 361,000 |
Jul 10, 2023 | 13.32 | 13.46 | 13.20 | 13.32 | 13.32 | 194,800 |
Jul 7, 2023 | 13.22 | 13.68 | 13.22 | 13.40 | 13.40 | 327,200 |
Jul 6, 2023 | 13.00 | 13.24 | 12.83 | 13.16 | 13.16 | 246,300 |
Jul 5, 2023 | 13.60 | 13.60 | 13.10 | 13.16 | 13.16 | 181,900 |
Jul 3, 2023 | 13.78 | 14.04 | 13.39 | 13.72 | 13.72 | 259,600 |
Jun 30, 2023 | 13.58 | 13.81 | 13.41 | 13.68 | 13.68 | 276,000 |
Jun 29, 2023 | 13.48 | 13.70 | 13.23 | 13.40 | 13.40 | 182,600 |
Jun 28, 2023 | 13.36 | 13.50 | 13.01 | 13.48 | 13.48 | 248,100 |
Jun 27, 2023 | 13.08 | 13.60 | 12.95 | 13.43 | 13.43 | 219,500 |
Jun 26, 2023 | 12.60 | 13.22 | 12.43 | 13.03 | 13.03 | 282,800 |
Jun 23, 2023 | 12.76 | 12.86 | 12.44 | 12.66 | 12.66 | 539,500 |
Jun 22, 2023 | 12.99 | 13.10 | 12.68 | 12.96 | 12.96 | 348,900 |
Jun 21, 2023 | 13.40 | 13.50 | 12.80 | 13.02 | 13.02 | 481,900 |
Jun 20, 2023 | 13.71 | 13.89 | 13.23 | 13.53 | 13.53 | 430,000 |
Jun 16, 2023 | 14.86 | 14.87 | 13.72 | 13.75 | 13.75 | 1,077,200 |
Jun 15, 2023 | 13.50 | 14.90 | 13.43 | 14.77 | 14.77 | 697,900 |
Jun 14, 2023 | 13.58 | 14.38 | 13.48 | 13.56 | 13.56 | 713,300 |
Jun 13, 2023 | 12.75 | 13.54 | 12.75 | 13.47 | 13.47 | 397,100 |
Jun 12, 2023 | 12.33 | 12.69 | 12.31 | 12.64 | 12.64 | 304,100 |
Jun 9, 2023 | 12.86 | 13.05 | 12.27 | 12.31 | 12.31 | 280,300 |
Jun 8, 2023 | 13.02 | 13.02 | 12.48 | 12.84 | 12.84 | 286,600 |
Jun 7, 2023 | 12.74 | 13.21 | 12.68 | 13.08 | 13.08 | 395,500 |
Jun 6, 2023 | 11.94 | 12.84 | 11.87 | 12.61 | 12.61 | 344,600 |
Jun 5, 2023 | 12.16 | 12.45 | 11.91 | 12.01 | 12.01 | 332,000 |
Jun 2, 2023 | 12.21 | 12.28 | 11.80 | 12.10 | 12.10 | 307,900 |
Jun 1, 2023 | 11.95 | 12.39 | 11.60 | 12.06 | 12.06 | 343,400 |
May 31, 2023 | 11.67 | 11.96 | 11.33 | 11.90 | 11.90 | 430,300 |
May 30, 2023 | 11.92 | 12.32 | 11.65 | 11.79 | 11.79 | 337,200 |
May 26, 2023 | 11.23 | 11.98 | 11.20 | 11.83 | 11.83 | 492,000 |
May 25, 2023 | 11.02 | 11.20 | 10.72 | 11.16 | 11.16 | 407,300 |
May 24, 2023 | 11.13 | 11.38 | 10.75 | 10.97 | 10.97 | 264,500 |
May 23, 2023 | 11.17 | 11.50 | 10.90 | 11.26 | 11.26 | 610,400 |
May 22, 2023 | 10.80 | 11.34 | 10.69 | 11.25 | 11.25 | 329,000 |
May 19, 2023 | 11.01 | 11.15 | 10.73 | 10.76 | 10.76 | 253,700 |
May 18, 2023 | 10.86 | 10.96 | 10.63 | 10.94 | 10.94 | 296,200 |
May 17, 2023 | 10.69 | 10.99 | 10.45 | 10.88 | 10.88 | 315,400 |
May 16, 2023 | 11.16 | 11.25 | 10.63 | 10.64 | 10.64 | 288,700 |
May 15, 2023 | 11.16 | 11.44 | 11.11 | 11.25 | 11.25 | 277,100 |
May 12, 2023 | 11.25 | 11.41 | 10.94 | 11.18 | 11.18 | 481,400 |
May 11, 2023 | 11.26 | 11.60 | 11.15 | 11.32 | 11.32 | 385,800 |
May 10, 2023 | 11.45 | 11.79 | 11.26 | 11.32 | 11.32 | 324,000 |
May 9, 2023 | 11.16 | 11.48 | 11.04 | 11.36 | 11.36 | 341,800 |
May 8, 2023 | 11.51 | 11.56 | 10.89 | 11.30 | 11.30 | 433,200 |
May 5, 2023 | 11.37 | 11.85 | 11.31 | 11.51 | 11.51 | 875,100 |
May 4, 2023 | 11.50 | 11.53 | 10.76 | 11.12 | 11.12 | 1,102,600 |
May 3, 2023 | 12.14 | 12.14 | 10.94 | 11.74 | 11.74 | 1,007,700 |
May 2, 2023 | 12.20 | 12.29 | 11.47 | 11.68 | 11.68 | 912,900 |
May 1, 2023 | 12.22 | 12.36 | 11.98 | 12.20 | 12.20 | 383,800 |
Apr 28, 2023 | 12.25 | 12.55 | 12.01 | 12.17 | 12.17 | 461,600 |
Apr 27, 2023 | 12.49 | 12.72 | 12.16 | 12.27 | 12.27 | 311,300 |
Related Tickers
APPN Appian Corporation
37.56
+3.76%
WIX Wix.com Ltd.
120.81
-0.31%
DOCN DigitalOcean Holdings, Inc.
33.51
+3.30%
FIVN Five9, Inc.
58.98
-1.57%
WEX WEX Inc.
216.58
+0.72%
CFLT Confluent, Inc.
29.75
+2.98%
OSPN OneSpan Inc.
10.79
-1.46%
PAGS PagSeguro Digital Ltd.
12.68
+7.28%
RPD Rapid7, Inc.
45.93
+0.17%
MQ Marqeta, Inc.
5.41
+0.93%