NasdaqGM - Nasdaq Real Time Price • USD
EHang Holdings Limited (EH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:48 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 | 17.69 | 18.32 | 17.69 | 18.24 | 18.24 | 1,135,300 |
Apr 25, 2024 | 17.48 | 18.34 | 17.03 | 18.19 | 18.19 | 1,449,400 |
Apr 24, 2024 | 18.10 | 18.11 | 17.05 | 17.48 | 17.48 | 1,440,800 |
Apr 23, 2024 | 17.06 | 17.42 | 16.61 | 17.35 | 17.35 | 850,400 |
Apr 22, 2024 | 16.41 | 17.03 | 15.70 | 17.00 | 17.00 | 1,817,400 |
Apr 19, 2024 | 18.29 | 18.75 | 17.41 | 17.49 | 17.49 | 998,600 |
Apr 18, 2024 | 17.55 | 18.50 | 16.92 | 18.29 | 18.29 | 1,552,000 |
Apr 17, 2024 | 17.40 | 18.13 | 17.12 | 17.31 | 17.31 | 1,709,900 |
Apr 16, 2024 | 15.70 | 16.43 | 15.62 | 16.36 | 16.36 | 1,010,200 |
Apr 15, 2024 | 17.28 | 17.33 | 16.11 | 16.37 | 16.37 | 1,550,300 |
Apr 12, 2024 | 18.25 | 18.36 | 16.82 | 16.89 | 16.89 | 2,101,400 |
Apr 11, 2024 | 19.00 | 19.19 | 17.60 | 18.57 | 18.57 | 1,953,600 |
Apr 10, 2024 | 20.01 | 20.74 | 19.19 | 19.34 | 19.34 | 1,370,000 |
Apr 9, 2024 | 20.25 | 21.68 | 19.89 | 20.15 | 20.15 | 1,812,300 |
Apr 8, 2024 | 20.74 | 21.98 | 19.55 | 20.30 | 20.30 | 3,285,300 |
Apr 5, 2024 | 18.18 | 19.55 | 18.13 | 19.36 | 19.36 | 1,252,900 |
Apr 4, 2024 | 19.10 | 19.51 | 18.29 | 18.60 | 18.60 | 1,186,400 |
Apr 3, 2024 | 17.92 | 19.10 | 17.92 | 18.89 | 18.89 | 1,333,000 |
Apr 2, 2024 | 18.82 | 18.92 | 17.52 | 17.80 | 17.80 | 2,951,100 |
Apr 1, 2024 | 20.34 | 21.08 | 19.73 | 20.40 | 20.40 | 1,544,800 |
Mar 28, 2024 | 19.71 | 21.20 | 19.11 | 20.57 | 20.57 | 4,156,500 |
Mar 27, 2024 | 17.79 | 18.79 | 17.57 | 18.79 | 18.79 | 1,792,200 |
Mar 26, 2024 | 17.97 | 18.03 | 17.23 | 17.40 | 17.40 | 793,200 |
Mar 25, 2024 | 18.20 | 19.09 | 17.18 | 17.52 | 17.52 | 1,514,900 |
Mar 22, 2024 | 17.40 | 19.08 | 16.88 | 18.73 | 18.73 | 1,923,500 |
Mar 21, 2024 | 18.30 | 19.58 | 17.17 | 17.80 | 17.80 | 2,440,800 |
Mar 20, 2024 | 18.21 | 18.90 | 17.36 | 18.54 | 18.54 | 2,952,400 |
Mar 19, 2024 | 15.84 | 18.25 | 14.50 | 17.91 | 17.91 | 4,857,100 |
Mar 18, 2024 | 17.67 | 19.92 | 15.05 | 15.50 | 15.50 | 7,552,800 |
Mar 15, 2024 | 14.06 | 16.45 | 13.90 | 15.37 | 15.37 | 3,262,800 |
Mar 14, 2024 | 14.51 | 14.72 | 13.55 | 13.61 | 13.61 | 1,295,100 |
Mar 13, 2024 | 14.70 | 15.33 | 14.13 | 14.70 | 14.70 | 1,674,900 |
Mar 12, 2024 | 13.80 | 14.77 | 13.07 | 14.48 | 14.48 | 2,780,700 |
Mar 11, 2024 | 12.01 | 13.93 | 11.97 | 12.76 | 12.76 | 2,341,400 |
Mar 8, 2024 | 11.29 | 11.63 | 11.20 | 11.41 | 11.41 | 533,500 |
Mar 7, 2024 | 11.23 | 11.35 | 10.95 | 11.17 | 11.17 | 506,400 |
Mar 6, 2024 | 10.95 | 11.60 | 10.95 | 11.22 | 11.22 | 608,300 |
Mar 5, 2024 | 10.63 | 10.85 | 10.54 | 10.58 | 10.58 | 416,000 |
Mar 4, 2024 | 11.36 | 11.38 | 10.81 | 10.83 | 10.83 | 523,600 |
Mar 1, 2024 | 10.92 | 11.44 | 10.76 | 11.23 | 11.23 | 460,200 |
Feb 29, 2024 | 10.95 | 11.22 | 10.78 | 10.79 | 10.79 | 478,300 |
Feb 28, 2024 | 11.10 | 11.20 | 10.50 | 10.55 | 10.55 | 580,600 |
Feb 27, 2024 | 11.06 | 11.64 | 11.06 | 11.23 | 11.23 | 895,400 |
Feb 26, 2024 | 10.46 | 11.08 | 10.39 | 10.88 | 10.88 | 664,800 |
Feb 23, 2024 | 10.50 | 10.59 | 10.12 | 10.35 | 10.35 | 358,800 |
Feb 22, 2024 | 10.30 | 10.60 | 10.28 | 10.39 | 10.39 | 379,800 |
Feb 21, 2024 | 10.31 | 10.78 | 10.01 | 10.11 | 10.11 | 544,000 |
Feb 20, 2024 | 10.40 | 10.41 | 10.04 | 10.24 | 10.24 | 451,400 |
Feb 16, 2024 | 10.40 | 10.76 | 10.23 | 10.55 | 10.55 | 610,200 |
Feb 15, 2024 | 10.06 | 10.41 | 9.90 | 10.27 | 10.27 | 404,900 |
Feb 14, 2024 | 10.02 | 10.18 | 9.85 | 9.94 | 9.94 | 554,800 |
Feb 13, 2024 | 10.35 | 10.49 | 9.73 | 9.74 | 9.74 | 740,900 |
Feb 12, 2024 | 10.68 | 10.99 | 10.62 | 10.78 | 10.78 | 638,000 |
Feb 9, 2024 | 10.66 | 10.79 | 10.38 | 10.68 | 10.68 | 289,200 |
Feb 8, 2024 | 10.38 | 10.88 | 10.06 | 10.56 | 10.56 | 670,100 |
Feb 7, 2024 | 10.62 | 10.71 | 10.23 | 10.33 | 10.33 | 662,400 |
Feb 6, 2024 | 9.87 | 10.95 | 9.86 | 10.73 | 10.73 | 1,282,800 |
Feb 5, 2024 | 10.20 | 10.20 | 9.51 | 9.53 | 9.53 | 796,700 |
Feb 2, 2024 | 10.02 | 10.44 | 9.88 | 10.24 | 10.24 | 749,200 |
Feb 1, 2024 | 10.34 | 10.44 | 9.93 | 10.11 | 10.11 | 754,600 |
Jan 31, 2024 | 10.46 | 10.59 | 9.95 | 10.16 | 10.16 | 1,181,700 |
Jan 30, 2024 | 12.06 | 12.19 | 10.46 | 10.78 | 10.78 | 1,366,600 |
Jan 29, 2024 | 12.20 | 12.47 | 11.95 | 12.37 | 12.37 | 550,100 |
Jan 26, 2024 | 12.00 | 12.25 | 12.00 | 12.14 | 12.14 | 506,200 |
Jan 25, 2024 | 12.00 | 12.14 | 11.87 | 11.99 | 11.99 | 450,000 |
Jan 24, 2024 | 12.57 | 12.79 | 11.92 | 11.93 | 11.93 | 672,200 |
Jan 23, 2024 | 12.02 | 12.30 | 11.74 | 12.25 | 12.25 | 805,500 |
Jan 22, 2024 | 12.07 | 12.35 | 11.44 | 11.56 | 11.56 | 992,000 |
Jan 19, 2024 | 12.61 | 12.74 | 12.02 | 12.60 | 12.60 | 802,100 |
Jan 18, 2024 | 13.32 | 13.50 | 12.63 | 12.73 | 12.73 | 391,700 |
Jan 17, 2024 | 13.04 | 13.25 | 12.83 | 13.23 | 13.23 | 615,100 |
Jan 16, 2024 | 14.30 | 14.33 | 13.23 | 13.50 | 13.50 | 784,600 |
Jan 12, 2024 | 14.85 | 15.26 | 14.44 | 14.50 | 14.50 | 334,000 |
Jan 11, 2024 | 14.72 | 15.09 | 14.30 | 14.90 | 14.90 | 650,800 |
Jan 10, 2024 | 14.90 | 14.92 | 14.23 | 14.32 | 14.32 | 575,700 |
Jan 9, 2024 | 14.80 | 15.07 | 14.70 | 14.89 | 14.89 | 344,700 |
Jan 8, 2024 | 15.07 | 15.19 | 14.60 | 15.11 | 15.11 | 477,700 |
Jan 5, 2024 | 15.64 | 15.73 | 15.16 | 15.21 | 15.21 | 307,700 |
Jan 4, 2024 | 15.41 | 15.67 | 15.22 | 15.52 | 15.52 | 326,100 |
Jan 3, 2024 | 15.60 | 15.67 | 15.14 | 15.53 | 15.53 | 534,800 |
Jan 2, 2024 | 16.69 | 16.72 | 15.65 | 15.80 | 15.80 | 749,000 |
Dec 29, 2023 | 17.29 | 17.88 | 16.76 | 16.80 | 16.80 | 1,013,000 |
Dec 28, 2023 | 17.66 | 18.35 | 17.02 | 17.06 | 17.06 | 970,900 |
Dec 27, 2023 | 17.38 | 18.49 | 17.15 | 17.26 | 17.26 | 993,200 |
Dec 26, 2023 | 16.18 | 16.98 | 16.12 | 16.86 | 16.86 | 458,000 |
Dec 22, 2023 | 16.07 | 16.14 | 15.72 | 15.80 | 15.80 | 316,400 |
Dec 21, 2023 | 16.47 | 17.10 | 15.98 | 16.20 | 16.20 | 589,600 |
Dec 20, 2023 | 16.72 | 17.24 | 15.75 | 15.75 | 15.75 | 736,000 |
Dec 19, 2023 | 17.25 | 17.36 | 16.45 | 16.96 | 16.96 | 865,800 |
Dec 18, 2023 | 18.05 | 18.15 | 17.01 | 17.30 | 17.30 | 745,200 |
Dec 15, 2023 | 18.08 | 18.30 | 17.50 | 17.60 | 17.60 | 1,158,300 |
Dec 14, 2023 | 17.75 | 18.35 | 17.41 | 17.86 | 17.86 | 734,900 |
Dec 13, 2023 | 16.91 | 17.37 | 16.72 | 17.37 | 17.37 | 526,700 |
Dec 12, 2023 | 17.17 | 17.17 | 16.73 | 17.04 | 17.04 | 279,400 |
Dec 11, 2023 | 16.53 | 17.15 | 16.28 | 16.81 | 16.81 | 460,600 |
Dec 8, 2023 | 16.01 | 16.56 | 15.71 | 16.47 | 16.47 | 540,900 |
Dec 7, 2023 | 17.00 | 17.22 | 16.10 | 16.13 | 16.13 | 817,500 |
Dec 6, 2023 | 17.50 | 17.88 | 16.94 | 17.06 | 17.06 | 666,500 |
Dec 5, 2023 | 17.12 | 17.50 | 16.90 | 17.11 | 17.11 | 497,300 |
Dec 4, 2023 | 17.87 | 18.31 | 16.98 | 17.59 | 17.59 | 757,200 |
Dec 1, 2023 | 17.54 | 18.38 | 16.96 | 18.27 | 18.27 | 636,100 |
Nov 30, 2023 | 18.11 | 18.41 | 17.58 | 17.61 | 17.61 | 618,400 |
Nov 29, 2023 | 18.98 | 19.45 | 17.57 | 17.66 | 17.66 | 988,900 |
Nov 28, 2023 | 19.00 | 19.78 | 18.25 | 19.05 | 19.05 | 1,184,800 |
Nov 27, 2023 | 17.58 | 19.78 | 17.28 | 19.02 | 19.02 | 2,014,300 |
Nov 24, 2023 | 15.92 | 18.34 | 15.82 | 17.58 | 17.58 | 1,871,700 |
Nov 22, 2023 | 16.40 | 16.60 | 14.55 | 15.80 | 15.80 | 1,184,800 |
Nov 21, 2023 | 15.70 | 15.87 | 15.31 | 15.39 | 15.39 | 534,500 |
Nov 20, 2023 | 15.13 | 16.30 | 15.13 | 15.62 | 15.62 | 897,900 |
Nov 17, 2023 | 14.38 | 15.00 | 14.03 | 14.95 | 14.95 | 613,400 |
Nov 16, 2023 | 13.85 | 14.50 | 13.74 | 14.38 | 14.38 | 1,078,400 |
Nov 15, 2023 | 14.38 | 14.85 | 14.21 | 14.31 | 14.31 | 788,800 |
Nov 14, 2023 | 13.61 | 14.34 | 13.41 | 14.13 | 14.13 | 767,000 |
Nov 13, 2023 | 12.83 | 13.50 | 12.70 | 13.35 | 13.35 | 456,200 |
Nov 10, 2023 | 13.11 | 13.19 | 12.81 | 12.99 | 12.99 | 603,000 |
Nov 9, 2023 | 13.66 | 13.84 | 12.76 | 13.08 | 13.08 | 1,441,300 |
Nov 8, 2023 | 13.11 | 14.48 | 13.10 | 13.99 | 13.99 | 1,182,200 |
Nov 7, 2023 | 12.75 | 14.25 | 12.30 | 13.06 | 13.06 | 6,533,800 |
Nov 6, 2023 | 15.70 | 15.89 | 14.83 | 14.96 | 14.96 | 587,700 |
Nov 3, 2023 | 15.30 | 16.05 | 15.25 | 15.42 | 15.42 | 883,300 |
Nov 2, 2023 | 14.79 | 15.06 | 14.44 | 15.05 | 15.05 | 1,114,600 |
Nov 1, 2023 | 13.93 | 14.08 | 13.47 | 13.87 | 13.87 | 598,400 |
Oct 31, 2023 | 13.38 | 13.99 | 13.12 | 13.87 | 13.87 | 573,700 |
Oct 30, 2023 | 13.68 | 14.08 | 13.42 | 13.60 | 13.60 | 560,200 |
Oct 27, 2023 | 14.98 | 15.05 | 13.46 | 13.61 | 13.61 | 747,200 |
Oct 26, 2023 | 14.80 | 14.80 | 13.38 | 14.24 | 14.24 | 1,595,100 |
Oct 25, 2023 | 16.54 | 16.54 | 14.76 | 14.82 | 14.82 | 964,400 |
Oct 24, 2023 | 16.40 | 16.78 | 16.16 | 16.35 | 16.35 | 865,100 |
Oct 23, 2023 | 16.40 | 16.40 | 15.60 | 16.25 | 16.25 | 1,359,700 |
Oct 20, 2023 | 17.86 | 18.16 | 16.53 | 16.63 | 16.63 | 1,110,900 |
Oct 19, 2023 | 19.30 | 19.41 | 17.76 | 18.37 | 18.37 | 1,385,800 |
Oct 18, 2023 | 20.10 | 21.43 | 18.93 | 19.05 | 19.05 | 1,805,100 |
Oct 17, 2023 | 19.01 | 21.10 | 18.72 | 19.91 | 19.91 | 1,479,500 |
Oct 16, 2023 | 21.30 | 22.35 | 18.89 | 19.22 | 19.22 | 2,675,200 |
Oct 13, 2023 | 25.55 | 25.78 | 19.00 | 20.30 | 20.30 | 9,230,200 |
Oct 12, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Oct 11, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Oct 10, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Oct 9, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 71,500 |
Oct 6, 2023 | 16.29 | 17.42 | 15.94 | 17.10 | 17.10 | 402,200 |
Oct 5, 2023 | 16.87 | 17.07 | 15.81 | 16.23 | 16.23 | 510,000 |
Oct 4, 2023 | 16.99 | 17.29 | 16.76 | 17.04 | 17.04 | 347,100 |
Oct 3, 2023 | 17.89 | 17.98 | 16.90 | 16.99 | 16.99 | 539,100 |
Oct 2, 2023 | 18.25 | 18.98 | 18.10 | 18.19 | 18.19 | 563,500 |
Sep 29, 2023 | 18.19 | 18.38 | 17.72 | 18.02 | 18.02 | 383,800 |
Sep 28, 2023 | 17.36 | 18.12 | 17.15 | 17.84 | 17.84 | 506,500 |
Sep 27, 2023 | 16.93 | 17.57 | 16.87 | 17.41 | 17.41 | 351,000 |
Sep 26, 2023 | 16.66 | 17.43 | 16.66 | 16.77 | 16.77 | 273,800 |
Sep 25, 2023 | 17.10 | 17.75 | 16.50 | 16.88 | 16.88 | 668,200 |
Sep 22, 2023 | 17.99 | 18.43 | 17.50 | 17.57 | 17.57 | 331,100 |
Sep 21, 2023 | 17.05 | 17.94 | 16.76 | 17.76 | 17.76 | 397,800 |
Sep 20, 2023 | 17.36 | 18.10 | 17.20 | 17.54 | 17.54 | 619,200 |
Sep 19, 2023 | 17.19 | 17.49 | 16.51 | 17.30 | 17.30 | 358,000 |
Sep 18, 2023 | 16.83 | 17.55 | 16.80 | 17.20 | 17.20 | 419,900 |
Sep 15, 2023 | 16.64 | 17.23 | 16.28 | 17.21 | 17.21 | 521,700 |
Sep 14, 2023 | 16.25 | 16.97 | 16.11 | 16.71 | 16.71 | 365,100 |
Sep 13, 2023 | 16.05 | 16.40 | 15.71 | 16.18 | 16.18 | 316,000 |
Sep 12, 2023 | 16.55 | 16.72 | 16.07 | 16.07 | 16.07 | 322,300 |
Sep 11, 2023 | 16.94 | 17.33 | 16.51 | 16.55 | 16.55 | 304,900 |
Sep 8, 2023 | 16.92 | 17.04 | 16.43 | 16.74 | 16.74 | 363,900 |
Sep 7, 2023 | 17.33 | 17.33 | 16.61 | 16.92 | 16.92 | 550,100 |
Sep 6, 2023 | 18.31 | 18.55 | 17.38 | 17.56 | 17.56 | 413,200 |
Sep 5, 2023 | 19.14 | 19.46 | 18.07 | 18.25 | 18.25 | 685,600 |
Sep 1, 2023 | 20.00 | 20.29 | 19.11 | 19.49 | 19.49 | 586,800 |
Aug 31, 2023 | 19.61 | 20.74 | 18.67 | 19.73 | 19.73 | 1,387,600 |
Aug 30, 2023 | 18.22 | 18.79 | 18.14 | 18.59 | 18.59 | 322,400 |
Aug 29, 2023 | 18.02 | 18.85 | 17.58 | 18.74 | 18.74 | 658,500 |
Aug 28, 2023 | 17.77 | 18.17 | 17.68 | 17.87 | 17.87 | 308,600 |
Aug 25, 2023 | 17.27 | 17.75 | 16.85 | 17.57 | 17.57 | 432,700 |
Aug 24, 2023 | 18.46 | 18.70 | 17.25 | 17.26 | 17.26 | 438,200 |
Aug 23, 2023 | 18.17 | 19.13 | 17.96 | 18.34 | 18.34 | 457,400 |
Aug 22, 2023 | 18.56 | 19.09 | 17.50 | 17.94 | 17.94 | 498,300 |
Aug 21, 2023 | 17.29 | 18.64 | 16.93 | 18.11 | 18.11 | 1,063,800 |
Aug 18, 2023 | 17.78 | 18.38 | 16.50 | 16.57 | 16.57 | 1,272,600 |
Aug 17, 2023 | 20.21 | 20.33 | 18.42 | 18.60 | 18.60 | 1,013,900 |
Aug 16, 2023 | 19.91 | 20.42 | 19.50 | 19.52 | 19.52 | 772,900 |
Aug 15, 2023 | 21.05 | 21.15 | 20.01 | 20.48 | 20.48 | 588,400 |
Aug 14, 2023 | 20.27 | 21.18 | 19.67 | 21.16 | 21.16 | 534,700 |
Aug 11, 2023 | 22.00 | 22.64 | 20.36 | 20.46 | 20.46 | 995,700 |
Aug 10, 2023 | 21.68 | 23.24 | 21.60 | 22.42 | 22.42 | 935,900 |
Aug 9, 2023 | 21.34 | 21.96 | 20.41 | 21.37 | 21.37 | 854,400 |
Aug 8, 2023 | 19.78 | 21.45 | 19.38 | 21.30 | 21.30 | 675,300 |
Aug 7, 2023 | 21.00 | 21.00 | 19.51 | 20.18 | 20.18 | 623,800 |
Aug 4, 2023 | 22.01 | 22.28 | 20.69 | 20.82 | 20.82 | 475,300 |
Aug 3, 2023 | 21.00 | 22.18 | 20.70 | 21.70 | 21.70 | 468,100 |
Aug 2, 2023 | 21.34 | 22.25 | 20.85 | 21.05 | 21.05 | 919,100 |
Aug 1, 2023 | 22.54 | 23.20 | 22.13 | 22.52 | 22.52 | 926,000 |
Jul 31, 2023 | 21.53 | 22.74 | 20.80 | 22.66 | 22.66 | 1,726,900 |
Jul 28, 2023 | 19.07 | 21.80 | 18.83 | 21.61 | 21.61 | 2,998,900 |
Jul 27, 2023 | 18.92 | 19.60 | 18.42 | 18.51 | 18.51 | 1,279,000 |
Jul 26, 2023 | 18.50 | 19.33 | 18.29 | 18.65 | 18.65 | 632,400 |
Jul 25, 2023 | 17.57 | 19.29 | 17.46 | 18.79 | 18.79 | 1,728,800 |
Jul 24, 2023 | 17.01 | 17.45 | 16.35 | 17.09 | 17.09 | 881,800 |
Jul 21, 2023 | 17.60 | 17.74 | 17.11 | 17.12 | 17.12 | 433,200 |
Jul 20, 2023 | 18.46 | 18.60 | 16.63 | 17.33 | 17.33 | 1,421,300 |
Jul 19, 2023 | 19.33 | 19.54 | 18.42 | 18.54 | 18.54 | 972,500 |
Jul 18, 2023 | 19.27 | 19.55 | 18.77 | 19.33 | 19.33 | 767,600 |
Jul 17, 2023 | 18.45 | 19.34 | 18.00 | 19.27 | 19.27 | 808,600 |
Jul 14, 2023 | 19.80 | 19.82 | 18.06 | 18.34 | 18.34 | 1,129,200 |
Jul 13, 2023 | 19.31 | 19.61 | 18.54 | 19.42 | 19.42 | 2,184,400 |
Jul 12, 2023 | 16.13 | 19.86 | 15.76 | 18.47 | 18.47 | 6,041,200 |
Jul 11, 2023 | 16.30 | 16.42 | 15.03 | 15.45 | 15.45 | 1,046,600 |
Jul 10, 2023 | 15.33 | 16.43 | 15.21 | 16.30 | 16.30 | 1,107,800 |
Jul 7, 2023 | 15.91 | 15.97 | 14.70 | 15.61 | 15.61 | 2,042,700 |
Jul 6, 2023 | 16.28 | 16.88 | 15.90 | 16.15 | 16.15 | 1,324,000 |
Jul 5, 2023 | 16.15 | 16.49 | 15.55 | 16.49 | 16.49 | 991,500 |
Jul 3, 2023 | 15.29 | 16.53 | 15.29 | 16.38 | 16.38 | 1,142,300 |
Jun 30, 2023 | 15.55 | 15.70 | 14.94 | 15.17 | 15.17 | 760,800 |
Jun 29, 2023 | 14.88 | 15.46 | 14.65 | 15.29 | 15.29 | 1,235,100 |
Jun 28, 2023 | 13.51 | 14.50 | 13.10 | 14.47 | 14.47 | 1,233,800 |
Jun 27, 2023 | 13.00 | 13.37 | 12.68 | 13.29 | 13.29 | 353,200 |
Jun 26, 2023 | 12.90 | 13.63 | 12.78 | 12.83 | 12.83 | 480,700 |
Jun 23, 2023 | 13.20 | 13.27 | 12.64 | 12.78 | 12.78 | 583,400 |
Jun 22, 2023 | 13.66 | 13.69 | 13.22 | 13.45 | 13.45 | 496,300 |
Jun 21, 2023 | 14.31 | 14.45 | 13.62 | 13.76 | 13.76 | 597,300 |
Jun 20, 2023 | 15.45 | 15.45 | 14.01 | 14.52 | 14.52 | 1,024,800 |
Jun 16, 2023 | 15.81 | 15.96 | 14.39 | 15.30 | 15.30 | 2,493,900 |
Jun 15, 2023 | 13.88 | 16.50 | 13.65 | 15.35 | 15.35 | 2,689,700 |
Jun 14, 2023 | 14.00 | 14.47 | 12.83 | 14.02 | 14.02 | 1,929,800 |
Jun 13, 2023 | 12.24 | 14.20 | 12.11 | 13.95 | 13.95 | 2,322,900 |
Jun 12, 2023 | 10.89 | 12.18 | 10.75 | 11.83 | 11.83 | 1,290,400 |
Jun 9, 2023 | 11.10 | 11.41 | 10.91 | 11.02 | 11.02 | 449,200 |
Jun 8, 2023 | 10.84 | 11.23 | 10.66 | 11.07 | 11.07 | 433,300 |
Jun 7, 2023 | 10.88 | 11.07 | 10.60 | 10.70 | 10.70 | 379,000 |
Jun 6, 2023 | 10.96 | 11.30 | 10.73 | 10.99 | 10.99 | 574,500 |
Jun 5, 2023 | 10.93 | 11.14 | 10.73 | 10.81 | 10.81 | 311,200 |
Jun 2, 2023 | 10.94 | 11.20 | 10.62 | 10.88 | 10.88 | 409,100 |
Jun 1, 2023 | 10.09 | 10.98 | 10.09 | 10.69 | 10.69 | 536,300 |
May 31, 2023 | 10.81 | 10.92 | 9.75 | 10.01 | 10.01 | 832,700 |
May 30, 2023 | 10.76 | 10.99 | 10.33 | 10.76 | 10.76 | 484,700 |
May 26, 2023 | 10.49 | 10.87 | 10.30 | 10.69 | 10.69 | 278,300 |
May 25, 2023 | 10.67 | 10.79 | 10.22 | 10.35 | 10.35 | 352,900 |
May 24, 2023 | 11.05 | 11.15 | 10.38 | 10.61 | 10.61 | 607,300 |
May 23, 2023 | 11.37 | 11.90 | 11.22 | 11.24 | 11.24 | 504,600 |
May 22, 2023 | 11.34 | 11.71 | 11.25 | 11.53 | 11.53 | 486,200 |
May 19, 2023 | 11.44 | 11.46 | 11.08 | 11.28 | 11.28 | 317,900 |
May 18, 2023 | 11.46 | 11.76 | 11.30 | 11.44 | 11.44 | 448,500 |
May 17, 2023 | 11.17 | 11.85 | 11.14 | 11.51 | 11.51 | 700,800 |
May 16, 2023 | 11.03 | 11.29 | 10.85 | 11.22 | 11.22 | 278,200 |
May 15, 2023 | 11.11 | 11.46 | 10.92 | 11.26 | 11.26 | 458,000 |
May 12, 2023 | 11.05 | 11.16 | 10.77 | 10.90 | 10.90 | 177,500 |
May 11, 2023 | 10.96 | 11.04 | 10.59 | 11.04 | 11.04 | 250,900 |
May 10, 2023 | 10.95 | 11.35 | 10.78 | 11.07 | 11.07 | 340,800 |
May 9, 2023 | 10.16 | 11.20 | 10.08 | 10.92 | 10.92 | 396,600 |
May 8, 2023 | 11.18 | 11.22 | 9.50 | 10.38 | 10.38 | 1,247,500 |
May 5, 2023 | 11.35 | 11.44 | 11.10 | 11.17 | 11.17 | 268,600 |
May 4, 2023 | 11.42 | 11.72 | 11.15 | 11.17 | 11.17 | 400,900 |
May 3, 2023 | 11.02 | 11.64 | 10.91 | 11.34 | 11.34 | 447,900 |
May 2, 2023 | 10.86 | 11.36 | 10.81 | 10.94 | 10.94 | 294,200 |
May 1, 2023 | 11.09 | 11.13 | 10.70 | 11.08 | 11.08 | 264,100 |
Apr 28, 2023 | 10.70 | 11.18 | 10.59 | 11.11 | 11.11 | 455,000 |
Apr 27, 2023 | 10.38 | 10.75 | 10.33 | 10.75 | 10.75 | 205,000 |
Related Tickers
ACHR Archer Aviation Inc.
4.0200
+1.01%
LILM Lilium N.V.
0.9281
+4.28%
EVTL Vertical Aerospace Ltd.
0.8010
+3.49%
HOVR New Horizon Aircraft Ltd.
2.2200
-8.64%
SPCE Virgin Galactic Holdings, Inc.
0.8875
+3.15%
RKLB Rocket Lab USA, Inc.
3.7700
+3.29%
LUNR Intuitive Machines, Inc.
5.44
+0.18%
EVEX Eve Holding, Inc.
5.36
+6.99%
AVAV AeroVironment, Inc.
158.09
+1.57%
KTOS Kratos Defense & Security Solutions, Inc.
18.86
+9.11%