NYSE - Nasdaq Real Time Price • USD
BlackSky Technology Inc. (BKSY)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:29 AM 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 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 273,900 |
| Apr 24, 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 387,800 |
| Apr 23, 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 390,200 |
| Apr 22, 2024 | 1.2100 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 388,600 |
| Apr 19, 2024 | 1.1700 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 642,400 |
| Apr 18, 2024 | 1.2000 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 607,200 |
| Apr 17, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 548,500 |
| Apr 16, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 477,600 |
| Apr 15, 2024 | 1.3100 | 1.3180 | 1.2350 | 1.2700 | 1.2700 | 647,600 |
| Apr 12, 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 510,100 |
| Apr 11, 2024 | 1.3500 | 1.4190 | 1.3300 | 1.3800 | 1.3800 | 355,100 |
| Apr 10, 2024 | 1.3300 | 1.3800 | 1.3150 | 1.3500 | 1.3500 | 499,900 |
| Apr 9, 2024 | 1.3400 | 1.3950 | 1.3200 | 1.3700 | 1.3700 | 296,600 |
| Apr 8, 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3300 | 1.3300 | 639,500 |
| Apr 5, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 248,200 |
| Apr 4, 2024 | 1.4500 | 1.4550 | 1.3300 | 1.3500 | 1.3500 | 672,700 |
| Apr 3, 2024 | 1.3800 | 1.4300 | 1.3400 | 1.4200 | 1.4200 | 608,100 |
| Apr 2, 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 409,800 |
| Apr 1, 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 376,100 |
| Mar 28, 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 519,200 |
| Mar 27, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 521,300 |
| Mar 26, 2024 | 1.3100 | 1.3410 | 1.3000 | 1.3000 | 1.3000 | 279,200 |
| Mar 25, 2024 | 1.3300 | 1.3560 | 1.3000 | 1.3000 | 1.3000 | 269,700 |
| Mar 22, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 319,800 |
| Mar 21, 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 400,000 |
| Mar 20, 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 485,900 |
| Mar 19, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 401,300 |
| Mar 18, 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 721,400 |
| Mar 15, 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 1,282,300 |
| Mar 14, 2024 | 1.3600 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 834,000 |
| Mar 13, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 840,400 |
| Mar 12, 2024 | 1.4400 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 794,900 |
| Mar 11, 2024 | 1.4500 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 504,700 |
| Mar 8, 2024 | 1.5400 | 1.5430 | 1.4500 | 1.4500 | 1.4500 | 592,600 |
| Mar 7, 2024 | 1.4700 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 1,114,700 |
| Mar 6, 2024 | 1.4600 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 549,000 |
| Mar 5, 2024 | 1.5000 | 1.5000 | 1.4250 | 1.4300 | 1.4300 | 665,800 |
| Mar 4, 2024 | 1.4900 | 1.5900 | 1.4600 | 1.5100 | 1.5100 | 1,283,500 |
| Mar 1, 2024 | 1.4300 | 1.4300 | 1.3950 | 1.4200 | 1.4200 | 940,900 |
| Feb 29, 2024 | 1.5000 | 1.5100 | 1.3900 | 1.4200 | 1.4200 | 853,900 |
| Feb 28, 2024 | 1.7000 | 1.7700 | 1.4200 | 1.4700 | 1.4700 | 1,814,900 |
| Feb 27, 2024 | 1.6700 | 1.7500 | 1.5900 | 1.6400 | 1.6400 | 1,328,300 |
| Feb 26, 2024 | 1.5300 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 844,300 |
| Feb 23, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 371,200 |
| Feb 22, 2024 | 1.4500 | 1.5100 | 1.4350 | 1.4900 | 1.4900 | 426,000 |
| Feb 21, 2024 | 1.5600 | 1.5800 | 1.4200 | 1.4400 | 1.4400 | 434,700 |
| Feb 20, 2024 | 1.6200 | 1.6300 | 1.4650 | 1.4800 | 1.4800 | 717,500 |
| Feb 16, 2024 | 1.5200 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 542,800 |
| Feb 15, 2024 | 1.5100 | 1.5700 | 1.4900 | 1.5500 | 1.5500 | 683,500 |
| Feb 14, 2024 | 1.5000 | 1.5400 | 1.4300 | 1.5100 | 1.5100 | 783,900 |
| Feb 13, 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 738,300 |
| Feb 12, 2024 | 1.5000 | 1.6000 | 1.4700 | 1.5300 | 1.5300 | 880,000 |
| Feb 9, 2024 | 1.4400 | 1.5400 | 1.4300 | 1.5100 | 1.5100 | 1,039,800 |
| Feb 8, 2024 | 1.2600 | 1.4750 | 1.2400 | 1.4200 | 1.4200 | 1,905,200 |
| Feb 7, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 189,300 |
| Feb 6, 2024 | 1.2600 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 674,400 |
| Feb 5, 2024 | 1.2600 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 588,500 |
| Feb 2, 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 298,700 |
| Feb 1, 2024 | 1.2700 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 595,900 |
| Jan 31, 2024 | 1.2600 | 1.3300 | 1.2550 | 1.2700 | 1.2700 | 385,100 |
| Jan 30, 2024 | 1.3100 | 1.3150 | 1.2500 | 1.2600 | 1.2600 | 318,800 |
| Jan 29, 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 578,700 |
| Jan 26, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 344,200 |
| Jan 25, 2024 | 1.3100 | 1.3100 | 1.2400 | 1.3100 | 1.3100 | 300,400 |
| Jan 24, 2024 | 1.3200 | 1.3300 | 1.2650 | 1.2800 | 1.2800 | 272,700 |
| Jan 23, 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 453,700 |
| Jan 22, 2024 | 1.3000 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 370,900 |
| Jan 19, 2024 | 1.2200 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 710,500 |
| Jan 18, 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 619,800 |
| Jan 17, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 467,800 |
| Jan 16, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 1,311,100 |
| Jan 12, 2024 | 1.3300 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 276,200 |
| Jan 11, 2024 | 1.3400 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 338,800 |
| Jan 10, 2024 | 1.3100 | 1.3450 | 1.2800 | 1.3300 | 1.3300 | 353,900 |
| Jan 9, 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 411,600 |
| Jan 8, 2024 | 1.2900 | 1.4100 | 1.2800 | 1.3700 | 1.3700 | 838,900 |
| Jan 5, 2024 | 1.3300 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 607,600 |
| Jan 4, 2024 | 1.3300 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 342,300 |
| Jan 3, 2024 | 1.3000 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 581,900 |
| Jan 2, 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 631,100 |
| Dec 29, 2023 | 1.5400 | 1.5400 | 1.3700 | 1.4000 | 1.4000 | 735,300 |
| Dec 28, 2023 | 1.4200 | 1.6100 | 1.4200 | 1.5200 | 1.5200 | 983,000 |
| Dec 27, 2023 | 1.4500 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 596,000 |
| Dec 26, 2023 | 1.4000 | 1.4600 | 1.3720 | 1.4500 | 1.4500 | 700,900 |
| Dec 22, 2023 | 1.3600 | 1.4300 | 1.3450 | 1.4100 | 1.4100 | 656,500 |
| Dec 21, 2023 | 1.3600 | 1.3900 | 1.2850 | 1.3600 | 1.3600 | 752,600 |
| Dec 20, 2023 | 1.3000 | 1.4600 | 1.2800 | 1.3300 | 1.3300 | 1,493,600 |
| Dec 19, 2023 | 1.2700 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 640,400 |
| Dec 18, 2023 | 1.2200 | 1.2900 | 1.2090 | 1.2700 | 1.2700 | 937,200 |
| Dec 15, 2023 | 1.3100 | 1.3150 | 1.2000 | 1.2000 | 1.2000 | 1,529,700 |
| Dec 14, 2023 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 845,700 |
| Dec 13, 2023 | 1.2200 | 1.2910 | 1.2000 | 1.2900 | 1.2900 | 546,400 |
| Dec 12, 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 274,400 |
| Dec 11, 2023 | 1.3200 | 1.3250 | 1.2000 | 1.2100 | 1.2100 | 1,271,100 |
| Dec 8, 2023 | 1.3400 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 609,400 |
| Dec 7, 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 490,300 |
| Dec 6, 2023 | 1.3400 | 1.3700 | 1.3250 | 1.3400 | 1.3400 | 402,100 |
| Dec 5, 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 340,700 |
| Dec 4, 2023 | 1.3100 | 1.3450 | 1.3000 | 1.3400 | 1.3400 | 545,300 |
| Dec 1, 2023 | 1.3200 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 505,700 |
| Nov 30, 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 407,500 |
| Nov 29, 2023 | 1.3000 | 1.3400 | 1.2990 | 1.3200 | 1.3200 | 601,500 |
| Nov 28, 2023 | 1.2700 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 489,600 |
| Nov 27, 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 399,400 |
| Nov 24, 2023 | 1.2600 | 1.2900 | 1.2550 | 1.2800 | 1.2800 | 366,600 |
| Nov 22, 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 732,800 |
| Nov 21, 2023 | 1.3000 | 1.3150 | 1.2900 | 1.3100 | 1.3100 | 395,200 |
| Nov 20, 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 431,200 |
| Nov 17, 2023 | 1.2400 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 866,600 |
| Nov 16, 2023 | 1.2300 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 472,100 |
| Nov 15, 2023 | 1.2500 | 1.2680 | 1.2100 | 1.2300 | 1.2300 | 592,700 |
| Nov 14, 2023 | 1.2000 | 1.2500 | 1.1650 | 1.2500 | 1.2500 | 906,200 |
| Nov 13, 2023 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 617,400 |
| Nov 10, 2023 | 1.2000 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 541,700 |
| Nov 9, 2023 | 1.1900 | 1.2450 | 1.1350 | 1.1800 | 1.1800 | 615,900 |
| Nov 8, 2023 | 1.1700 | 1.2150 | 1.1450 | 1.1500 | 1.1500 | 848,600 |
| Nov 7, 2023 | 1.1100 | 1.2000 | 1.0900 | 1.2000 | 1.2000 | 767,200 |
| Nov 6, 2023 | 1.1500 | 1.1600 | 1.0400 | 1.0900 | 1.0900 | 1,270,300 |
| Nov 3, 2023 | 1.2000 | 1.2400 | 1.1100 | 1.1300 | 1.1300 | 1,447,200 |
| Nov 2, 2023 | 1.1800 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 904,900 |
| Nov 1, 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 459,400 |
| Oct 31, 2023 | 1.2100 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 664,200 |
| Oct 30, 2023 | 1.2800 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 688,300 |
| Oct 27, 2023 | 1.5200 | 1.5500 | 1.2550 | 1.2800 | 1.2800 | 995,000 |
| Oct 26, 2023 | 1.3100 | 1.4950 | 1.3100 | 1.4900 | 1.4900 | 869,800 |
| Oct 25, 2023 | 1.3500 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 514,900 |
| Oct 24, 2023 | 1.3100 | 1.3880 | 1.3000 | 1.3600 | 1.3600 | 386,600 |
| Oct 23, 2023 | 1.2800 | 1.3350 | 1.2600 | 1.2800 | 1.2800 | 363,700 |
| Oct 20, 2023 | 1.2200 | 1.2900 | 1.1810 | 1.2800 | 1.2800 | 595,500 |
| Oct 19, 2023 | 1.2200 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 425,200 |
| Oct 18, 2023 | 1.2700 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 335,000 |
| Oct 17, 2023 | 1.2800 | 1.3350 | 1.2700 | 1.2800 | 1.2800 | 301,700 |
| Oct 16, 2023 | 1.2400 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 432,100 |
| Oct 13, 2023 | 1.2100 | 1.2600 | 1.2010 | 1.2300 | 1.2300 | 359,400 |
| Oct 12, 2023 | 1.3000 | 1.3100 | 1.2000 | 1.2200 | 1.2200 | 592,700 |
| Oct 11, 2023 | 1.3300 | 1.3800 | 1.2500 | 1.2900 | 1.2900 | 564,800 |
| Oct 10, 2023 | 1.2000 | 1.4200 | 1.2000 | 1.3300 | 1.3300 | 1,157,600 |
| Oct 9, 2023 | 1.1300 | 1.2100 | 1.1210 | 1.1900 | 1.1900 | 373,400 |
| Oct 6, 2023 | 1.1500 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 408,400 |
| Oct 5, 2023 | 1.1300 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 395,900 |
| Oct 4, 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 535,100 |
| Oct 3, 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 417,600 |
| Oct 2, 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 742,300 |
| Sep 29, 2023 | 1.2200 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 314,900 |
| Sep 28, 2023 | 1.2100 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 394,800 |
| Sep 27, 2023 | 1.1900 | 1.2300 | 1.1730 | 1.2000 | 1.2000 | 425,600 |
| Sep 26, 2023 | 1.1700 | 1.2000 | 1.1570 | 1.1700 | 1.1700 | 259,100 |
| Sep 25, 2023 | 1.1600 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 597,500 |
| Sep 22, 2023 | 1.1300 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 618,900 |
| Sep 21, 2023 | 1.1600 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 1,080,600 |
| Sep 20, 2023 | 1.2200 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 459,800 |
| Sep 19, 2023 | 1.2300 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 644,300 |
| Sep 18, 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 356,100 |
| Sep 15, 2023 | 1.2900 | 1.3450 | 1.2300 | 1.2700 | 1.2700 | 1,015,700 |
| Sep 14, 2023 | 1.2300 | 1.3500 | 1.2300 | 1.3000 | 1.3000 | 969,200 |
| Sep 13, 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 733,500 |
| Sep 12, 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 638,500 |
| Sep 11, 2023 | 1.2400 | 1.2750 | 1.2350 | 1.2500 | 1.2500 | 440,500 |
| Sep 8, 2023 | 1.2900 | 1.2900 | 1.2350 | 1.2700 | 1.2700 | 614,500 |
| Sep 7, 2023 | 1.2900 | 1.3000 | 1.2650 | 1.2900 | 1.2900 | 474,500 |
| Sep 6, 2023 | 1.3100 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 378,400 |
| Sep 5, 2023 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 564,500 |
| Sep 1, 2023 | 1.3800 | 1.3990 | 1.3300 | 1.3500 | 1.3500 | 404,000 |
| Aug 31, 2023 | 1.4000 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 485,000 |
| Aug 30, 2023 | 1.4000 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 314,800 |
| Aug 29, 2023 | 1.3300 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 509,000 |
| Aug 28, 2023 | 1.3400 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 655,600 |
| Aug 25, 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 350,300 |
| Aug 24, 2023 | 1.4500 | 1.4500 | 1.2600 | 1.2800 | 1.2800 | 1,262,900 |
| Aug 23, 2023 | 1.5000 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 365,300 |
| Aug 22, 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 630,400 |
| Aug 21, 2023 | 1.3800 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 493,900 |
| Aug 18, 2023 | 1.3600 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 647,600 |
| Aug 17, 2023 | 1.4100 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 725,800 |
| Aug 16, 2023 | 1.4700 | 1.5300 | 1.3900 | 1.4000 | 1.4000 | 1,060,700 |
| Aug 15, 2023 | 1.5500 | 1.5580 | 1.4600 | 1.4800 | 1.4800 | 838,900 |
| Aug 14, 2023 | 1.5700 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 464,200 |
| Aug 11, 2023 | 1.6000 | 1.6100 | 1.5100 | 1.5800 | 1.5800 | 1,107,400 |
| Aug 10, 2023 | 1.7100 | 1.7450 | 1.6300 | 1.6400 | 1.6400 | 610,500 |
| Aug 9, 2023 | 1.7400 | 1.8200 | 1.6300 | 1.6900 | 1.6900 | 1,295,600 |
| Aug 8, 2023 | 1.7200 | 1.8600 | 1.7200 | 1.8400 | 1.8400 | 684,700 |
| Aug 7, 2023 | 1.7600 | 1.8000 | 1.6900 | 1.7400 | 1.7400 | 781,900 |
| Aug 4, 2023 | 1.8300 | 1.8800 | 1.7000 | 1.7300 | 1.7300 | 1,394,800 |
| Aug 3, 2023 | 1.8300 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 605,800 |
| Aug 2, 2023 | 1.9400 | 1.9700 | 1.8300 | 1.8400 | 1.8400 | 723,200 |
| Aug 1, 2023 | 1.9600 | 1.9900 | 1.8800 | 1.9700 | 1.9700 | 782,200 |
| Jul 31, 2023 | 1.9200 | 2.0000 | 1.9100 | 1.9900 | 1.9900 | 848,200 |
| Jul 28, 2023 | 1.8900 | 1.9390 | 1.8850 | 1.9200 | 1.9200 | 811,400 |
| Jul 27, 2023 | 1.9800 | 2.0100 | 1.8500 | 1.8600 | 1.8600 | 1,146,600 |
| Jul 26, 2023 | 1.9000 | 1.9950 | 1.9000 | 1.9600 | 1.9600 | 555,200 |
| Jul 25, 2023 | 1.9400 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 441,100 |
| Jul 24, 2023 | 1.9300 | 1.9700 | 1.9150 | 1.9500 | 1.9500 | 548,700 |
| Jul 21, 2023 | 1.9500 | 1.9750 | 1.9100 | 1.9200 | 1.9200 | 648,100 |
| Jul 20, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.9300 | 1.9300 | 927,400 |
| Jul 19, 2023 | 1.9900 | 2.1200 | 1.9700 | 2.0100 | 2.0100 | 1,044,300 |
| Jul 18, 2023 | 1.9600 | 2.0050 | 1.9130 | 1.9400 | 1.9400 | 741,000 |
| Jul 17, 2023 | 2.0200 | 2.1400 | 1.9000 | 1.9200 | 1.9200 | 1,575,700 |
| Jul 14, 2023 | 2.1400 | 2.1800 | 1.9800 | 2.0000 | 2.0000 | 948,900 |
| Jul 13, 2023 | 1.9800 | 2.1300 | 1.9700 | 2.1200 | 2.1200 | 1,344,200 |
| Jul 12, 2023 | 2.1700 | 2.1700 | 1.9500 | 1.9500 | 1.9500 | 1,430,600 |
| Jul 11, 2023 | 2.1800 | 2.1900 | 2.0570 | 2.0800 | 2.0800 | 649,100 |
| Jul 10, 2023 | 2.0900 | 2.1800 | 2.0300 | 2.1800 | 2.1800 | 776,700 |
| Jul 7, 2023 | 2.0400 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 566,300 |
| Jul 6, 2023 | 2.0400 | 2.1000 | 1.9350 | 2.0500 | 2.0500 | 910,600 |
| Jul 5, 2023 | 2.1400 | 2.2000 | 2.0700 | 2.1500 | 2.1500 | 954,600 |
| Jul 3, 2023 | 2.2300 | 2.3650 | 2.1300 | 2.1500 | 2.1500 | 813,000 |
| Jun 30, 2023 | 2.2000 | 2.3000 | 2.1800 | 2.2200 | 2.2200 | 1,600,100 |
| Jun 29, 2023 | 2.1000 | 2.3200 | 2.0850 | 2.1500 | 2.1500 | 2,096,700 |
| Jun 28, 2023 | 1.8800 | 2.1100 | 1.8500 | 2.1000 | 2.1000 | 2,157,000 |
| Jun 27, 2023 | 1.8100 | 1.9100 | 1.7600 | 1.9100 | 1.9100 | 877,300 |
| Jun 26, 2023 | 1.9000 | 1.9180 | 1.7600 | 1.8100 | 1.8100 | 1,343,100 |
| Jun 23, 2023 | 1.9000 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 16,550,000 |
| Jun 22, 2023 | 1.7900 | 1.9400 | 1.7700 | 1.9100 | 1.9100 | 1,463,100 |
| Jun 21, 2023 | 1.8200 | 1.8500 | 1.6000 | 1.8500 | 1.8500 | 1,552,100 |
| Jun 20, 2023 | 1.7600 | 1.8700 | 1.7300 | 1.7900 | 1.7900 | 1,306,500 |
| Jun 16, 2023 | 1.8200 | 1.8200 | 1.7250 | 1.7500 | 1.7500 | 1,525,600 |
| Jun 15, 2023 | 1.7100 | 1.8100 | 1.7000 | 1.7600 | 1.7600 | 1,088,700 |
| Jun 14, 2023 | 1.8400 | 1.8700 | 1.6900 | 1.7000 | 1.7000 | 1,297,000 |
| Jun 13, 2023 | 1.9100 | 1.9200 | 1.8250 | 1.8600 | 1.8600 | 1,661,700 |
| Jun 12, 2023 | 1.8400 | 1.8790 | 1.7800 | 1.8300 | 1.8300 | 1,158,900 |
| Jun 9, 2023 | 1.8800 | 1.9000 | 1.7000 | 1.7200 | 1.7200 | 1,571,300 |
| Jun 8, 2023 | 1.7700 | 1.9000 | 1.7450 | 1.8700 | 1.8700 | 1,301,500 |
| Jun 7, 2023 | 1.8300 | 1.8890 | 1.7400 | 1.7800 | 1.7800 | 1,274,600 |
| Jun 6, 2023 | 1.6200 | 1.8300 | 1.6000 | 1.8000 | 1.8000 | 1,367,300 |
| Jun 5, 2023 | 1.6200 | 1.7500 | 1.5900 | 1.6400 | 1.6400 | 1,813,600 |
| Jun 2, 2023 | 1.5200 | 1.6000 | 1.4400 | 1.5800 | 1.5800 | 2,870,100 |
| Jun 1, 2023 | 1.3800 | 1.5400 | 1.3400 | 1.4900 | 1.4900 | 2,464,600 |
| May 31, 2023 | 1.3500 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 740,400 |
| May 30, 2023 | 1.4600 | 1.4600 | 1.3300 | 1.3500 | 1.3500 | 740,700 |
| May 26, 2023 | 1.3900 | 1.4300 | 1.3720 | 1.4100 | 1.4100 | 703,800 |
| May 25, 2023 | 1.4200 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 779,900 |
| May 24, 2023 | 1.3900 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 604,100 |
| May 23, 2023 | 1.4700 | 1.5200 | 1.3700 | 1.3800 | 1.3800 | 1,079,800 |
| May 22, 2023 | 1.2900 | 1.4700 | 1.2900 | 1.4600 | 1.4600 | 1,590,000 |
| May 19, 2023 | 1.2700 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 488,700 |
| May 18, 2023 | 1.2600 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 725,300 |
| May 17, 2023 | 1.2400 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 363,900 |
| May 16, 2023 | 1.2600 | 1.3000 | 1.2200 | 1.2300 | 1.2300 | 476,300 |
| May 15, 2023 | 1.2400 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 734,900 |
| May 12, 2023 | 1.2600 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 385,400 |
| May 11, 2023 | 1.2700 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 845,200 |
| May 10, 2023 | 1.2100 | 1.2900 | 1.1800 | 1.2900 | 1.2900 | 1,494,200 |
| May 9, 2023 | 1.1700 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 1,530,300 |
| May 8, 2023 | 1.1900 | 1.2200 | 1.1300 | 1.1800 | 1.1800 | 1,082,300 |
| May 5, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 1,272,400 |
| May 4, 2023 | 1.2100 | 1.2230 | 1.1300 | 1.1400 | 1.1400 | 714,300 |
| May 3, 2023 | 1.2700 | 1.2900 | 1.1200 | 1.1700 | 1.1700 | 3,719,700 |
| May 2, 2023 | 1.2900 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 1,520,400 |
| May 1, 2023 | 1.2400 | 1.3050 | 1.2200 | 1.3000 | 1.3000 | 1,761,300 |
| Apr 28, 2023 | 1.2000 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 551,800 |
| Apr 27, 2023 | 1.2000 | 1.2500 | 1.1450 | 1.2000 | 1.2000 | 2,874,200 |
| Apr 26, 2023 | 1.2800 | 1.2800 | 1.1500 | 1.1700 | 1.1700 | 2,675,600 |
Related Tickers
AWIN AERWINS Technologies Inc.
2.4400
-12.23%
LUNA Luna Innovations Incorporated
1.9900
-2.93%
BMI Badger Meter, Inc.
183.78
+0.35%
TRMB Trimble Inc.
59.21
-0.50%
CGNX Cognex Corporation
39.79
+0.66%
MIND MIND Technology, Inc.
4.1000
0.00%
WRAP Wrap Technologies, Inc.
1.8800
-4.57%
SVRE SaverOne 2014 Ltd
0.6626
-0.70%
KRKNF Kraken Robotics Inc.
0.7550
-0.64%
ST Sensata Technologies Holding plc
34.38
-0.12%