NasdaqCM - Delayed Quote • USD
Energy Services of America Corporation (ESOA)
At close: 4:00 PM EDT
After hours: 5:42 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 23, 2024 | 7.02 | 7.24 | 6.99 | 7.08 | 7.08 | 108,959 |
| Apr 22, 2024 | 6.99 | 7.43 | 6.81 | 7.01 | 7.01 | 153,700 |
| Apr 19, 2024 | 7.12 | 7.26 | 6.92 | 7.01 | 7.01 | 56,500 |
| Apr 18, 2024 | 7.57 | 7.63 | 7.15 | 7.21 | 7.21 | 80,900 |
| Apr 17, 2024 | 8.00 | 8.00 | 7.40 | 7.63 | 7.63 | 88,600 |
| Apr 16, 2024 | 7.59 | 7.97 | 7.42 | 7.85 | 7.85 | 102,700 |
| Apr 15, 2024 | 7.50 | 8.18 | 7.50 | 7.75 | 7.75 | 161,800 |
| Apr 12, 2024 | 7.53 | 7.53 | 6.89 | 7.39 | 7.39 | 147,900 |
| Apr 11, 2024 | 8.14 | 8.35 | 7.41 | 7.52 | 7.52 | 132,900 |
| Apr 10, 2024 | 8.35 | 8.46 | 7.54 | 7.99 | 7.99 | 207,800 |
| Apr 9, 2024 | 8.82 | 9.49 | 8.42 | 8.48 | 8.48 | 220,100 |
| Apr 8, 2024 | 8.37 | 8.83 | 8.21 | 8.82 | 8.82 | 341,100 |
| Apr 5, 2024 | 8.19 | 8.34 | 7.92 | 8.18 | 8.18 | 84,300 |
| Apr 4, 2024 | 8.34 | 8.66 | 8.10 | 8.15 | 8.15 | 181,600 |
| Apr 3, 2024 | 8.19 | 8.49 | 8.01 | 8.35 | 8.35 | 60,100 |
| Apr 2, 2024 | 8.48 | 8.59 | 8.23 | 8.34 | 8.34 | 102,500 |
| Apr 1, 2024 | 8.35 | 8.50 | 8.11 | 8.43 | 8.43 | 217,400 |
| Mar 28, 2024 | 8.25 | 8.34 | 8.06 | 8.25 | 8.25 | 43,400 |
| Mar 27, 2024 | 8.20 | 8.32 | 8.00 | 8.32 | 8.32 | 55,400 |
| Mar 26, 2024 | 8.40 | 8.40 | 8.02 | 8.24 | 8.24 | 60,400 |
| Mar 25, 2024 | 8.18 | 8.33 | 7.96 | 8.21 | 8.21 | 88,800 |
| Mar 22, 2024 | 8.31 | 8.38 | 8.01 | 8.18 | 8.18 | 76,000 |
| Mar 21, 2024 | 8.12 | 8.28 | 7.90 | 8.20 | 8.20 | 67,100 |
| Mar 20, 2024 | 8.09 | 8.15 | 7.74 | 8.04 | 8.04 | 81,100 |
| Mar 19, 2024 | 7.69 | 8.23 | 7.52 | 8.09 | 8.09 | 112,300 |
| Mar 18, 2024 | 8.03 | 8.76 | 7.67 | 7.77 | 7.77 | 175,000 |
| Mar 15, 2024 | 7.70 | 8.06 | 7.70 | 8.04 | 8.04 | 83,700 |
| Mar 14, 2024 | 7.90 | 7.98 | 7.63 | 7.63 | 7.63 | 59,800 |
| Mar 13, 2024 | 7.75 | 7.91 | 7.66 | 7.73 | 7.73 | 43,300 |
| Mar 12, 2024 | 7.87 | 7.98 | 7.61 | 7.66 | 7.66 | 74,400 |
| Mar 11, 2024 | 7.54 | 8.03 | 6.97 | 7.84 | 7.84 | 108,400 |
| Mar 8, 2024 | 8.08 | 8.08 | 7.55 | 7.81 | 7.81 | 74,000 |
| Mar 7, 2024 | 8.03 | 8.25 | 7.94 | 7.97 | 7.97 | 51,100 |
| Mar 6, 2024 | 7.77 | 8.37 | 7.76 | 8.04 | 8.04 | 221,200 |
| Mar 5, 2024 | 7.92 | 8.16 | 7.72 | 7.83 | 7.83 | 88,600 |
| Mar 4, 2024 | 7.27 | 8.60 | 7.26 | 8.09 | 8.09 | 182,600 |
| Mar 1, 2024 | 7.83 | 7.97 | 7.20 | 7.27 | 7.27 | 103,200 |
| Feb 29, 2024 | 7.92 | 8.00 | 7.70 | 7.84 | 7.84 | 65,000 |
| Feb 28, 2024 | 8.21 | 8.26 | 7.74 | 7.74 | 7.74 | 103,400 |
| Feb 27, 2024 | 8.27 | 8.70 | 8.18 | 8.32 | 8.32 | 209,800 |
| Feb 26, 2024 | 7.65 | 7.91 | 7.47 | 7.88 | 7.88 | 162,700 |
| Feb 23, 2024 | 7.35 | 7.64 | 7.17 | 7.61 | 7.61 | 78,800 |
| Feb 22, 2024 | 7.26 | 7.86 | 7.08 | 7.47 | 7.47 | 118,200 |
| Feb 21, 2024 | 6.74 | 7.49 | 6.74 | 7.25 | 7.25 | 157,900 |
| Feb 20, 2024 | 8.47 | 8.47 | 6.46 | 6.51 | 6.51 | 419,000 |
| Feb 16, 2024 | 8.36 | 8.70 | 8.04 | 8.62 | 8.62 | 161,300 |
| Feb 15, 2024 | 8.17 | 8.73 | 7.86 | 8.44 | 8.44 | 226,600 |
| Feb 14, 2024 | 6.91 | 8.20 | 6.84 | 8.20 | 8.20 | 312,500 |
| Feb 13, 2024 | 6.00 | 7.50 | 5.98 | 6.76 | 6.76 | 378,400 |
| Feb 12, 2024 | 8.03 | 8.05 | 7.49 | 7.74 | 7.74 | 210,700 |
| Feb 9, 2024 | 7.76 | 8.29 | 7.63 | 8.12 | 8.12 | 127,600 |
| Feb 8, 2024 | 7.94 | 8.06 | 7.72 | 7.82 | 7.82 | 85,400 |
| Feb 7, 2024 | 7.98 | 8.06 | 7.78 | 7.94 | 7.94 | 84,700 |
| Feb 6, 2024 | 7.89 | 8.55 | 7.81 | 7.99 | 7.99 | 129,900 |
| Feb 5, 2024 | 8.10 | 8.16 | 7.48 | 7.94 | 7.94 | 189,500 |
| Feb 2, 2024 | 7.77 | 8.25 | 7.65 | 8.07 | 8.07 | 158,200 |
| Feb 1, 2024 | 7.62 | 7.79 | 7.47 | 7.77 | 7.77 | 193,400 |
| Jan 31, 2024 | 8.05 | 8.05 | 7.53 | 7.61 | 7.61 | 130,600 |
| Jan 30, 2024 | 8.18 | 8.25 | 7.60 | 7.98 | 7.98 | 169,600 |
| Jan 29, 2024 | 7.19 | 8.14 | 7.18 | 8.04 | 8.04 | 823,300 |
| Jan 26, 2024 | 7.18 | 7.19 | 6.85 | 7.08 | 7.08 | 97,300 |
| Jan 25, 2024 | 7.35 | 7.35 | 7.05 | 7.17 | 7.17 | 102,000 |
| Jan 24, 2024 | 7.00 | 7.38 | 6.81 | 7.22 | 7.22 | 257,000 |
| Jan 23, 2024 | 6.76 | 6.98 | 6.75 | 6.90 | 6.90 | 189,000 |
| Jan 22, 2024 | 6.15 | 6.96 | 6.15 | 6.75 | 6.75 | 517,400 |
| Jan 19, 2024 | 5.90 | 6.10 | 5.70 | 6.10 | 6.10 | 120,100 |
| Jan 18, 2024 | 5.67 | 5.96 | 5.52 | 5.75 | 5.75 | 91,200 |
| Jan 17, 2024 | 5.56 | 5.60 | 5.29 | 5.46 | 5.46 | 65,200 |
| Jan 16, 2024 | 5.82 | 5.82 | 5.22 | 5.46 | 5.46 | 137,000 |
| Jan 12, 2024 | 5.90 | 5.97 | 5.72 | 5.83 | 5.83 | 27,800 |
| Jan 11, 2024 | 5.80 | 5.97 | 5.71 | 5.72 | 5.72 | 27,200 |
| Jan 10, 2024 | 5.78 | 6.00 | 5.63 | 5.75 | 5.75 | 49,500 |
| Jan 9, 2024 | 5.77 | 5.94 | 5.57 | 5.77 | 5.77 | 51,800 |
| Jan 8, 2024 | 5.89 | 5.93 | 5.30 | 5.75 | 5.75 | 70,500 |
| Jan 5, 2024 | 5.96 | 6.10 | 5.78 | 5.89 | 5.89 | 104,700 |
| Jan 4, 2024 | 5.91 | 6.19 | 5.81 | 5.94 | 5.94 | 183,100 |
| Jan 3, 2024 | 5.72 | 5.94 | 5.51 | 5.85 | 5.85 | 80,800 |
| Jan 2, 2024 | 5.96 | 5.96 | 5.62 | 5.67 | 5.67 | 93,400 |
| Dec 29, 2023 | 5.83 | 6.00 | 5.50 | 5.98 | 5.98 | 191,300 |
| Dec 28, 2023 | 5.66 | 5.80 | 5.58 | 5.78 | 5.78 | 89,200 |
| Dec 27, 2023 | 5.66 | 5.75 | 5.57 | 5.65 | 5.65 | 48,700 |
| Dec 26, 2023 | 5.36 | 5.65 | 5.33 | 5.65 | 5.65 | 87,900 |
| Dec 22, 2023 | 5.01 | 5.44 | 5.01 | 5.39 | 5.39 | 119,200 |
| Dec 21, 2023 | 5.15 | 5.44 | 5.00 | 5.10 | 5.10 | 101,200 |
| Dec 20, 2023 | 5.70 | 5.74 | 5.08 | 5.17 | 5.17 | 222,800 |
| Dec 19, 2023 | 5.41 | 5.98 | 5.30 | 5.42 | 5.42 | 333,100 |
| Dec 18, 2023 | 4.24 | 5.50 | 4.11 | 5.21 | 5.21 | 538,500 |
| Dec 15, 2023 | 3.60 | 3.67 | 3.46 | 3.50 | 3.50 | 66,200 |
| Dec 14, 2023 | 0.06 Dividend | |||||
| Dec 14, 2023 | 3.70 | 3.78 | 3.66 | 3.67 | 3.67 | 39,000 |
| Dec 13, 2023 | 3.68 | 3.86 | 3.59 | 3.68 | 3.62 | 42,600 |
| Dec 12, 2023 | 3.94 | 3.94 | 3.63 | 3.67 | 3.61 | 47,700 |
| Dec 11, 2023 | 3.93 | 4.08 | 3.60 | 3.86 | 3.80 | 290,000 |
| Dec 8, 2023 | 3.98 | 4.04 | 3.85 | 3.85 | 3.79 | 31,900 |
| Dec 7, 2023 | 3.91 | 4.06 | 3.82 | 3.96 | 3.90 | 37,200 |
| Dec 6, 2023 | 3.91 | 4.01 | 3.75 | 3.80 | 3.74 | 61,700 |
| Dec 5, 2023 | 4.37 | 4.49 | 3.85 | 3.99 | 3.92 | 143,700 |
| Dec 4, 2023 | 4.51 | 4.56 | 4.35 | 4.43 | 4.36 | 48,700 |
| Dec 1, 2023 | 4.44 | 4.64 | 4.44 | 4.55 | 4.48 | 12,000 |
| Nov 30, 2023 | 4.62 | 4.68 | 4.44 | 4.49 | 4.42 | 18,100 |
| Nov 29, 2023 | 4.56 | 4.68 | 4.48 | 4.60 | 4.52 | 37,600 |
| Nov 28, 2023 | 4.51 | 4.73 | 4.51 | 4.63 | 4.55 | 18,600 |
| Nov 27, 2023 | 4.61 | 4.66 | 4.47 | 4.53 | 4.46 | 25,200 |
| Nov 24, 2023 | 4.51 | 4.66 | 4.51 | 4.59 | 4.52 | 7,400 |
| Nov 22, 2023 | 4.35 | 4.58 | 4.35 | 4.50 | 4.43 | 55,700 |
| Nov 21, 2023 | 4.31 | 4.47 | 4.31 | 4.32 | 4.25 | 29,500 |
| Nov 20, 2023 | 4.58 | 4.75 | 4.30 | 4.30 | 4.23 | 71,500 |
| Nov 17, 2023 | 4.53 | 4.74 | 4.49 | 4.58 | 4.51 | 45,400 |
| Nov 16, 2023 | 4.60 | 4.75 | 4.50 | 4.54 | 4.47 | 21,000 |
| Nov 15, 2023 | 4.63 | 4.75 | 4.61 | 4.68 | 4.60 | 20,900 |
| Nov 14, 2023 | 4.66 | 4.66 | 4.41 | 4.60 | 4.52 | 87,900 |
| Nov 13, 2023 | 4.74 | 4.83 | 4.30 | 4.52 | 4.45 | 109,000 |
| Nov 10, 2023 | 4.73 | 4.82 | 4.68 | 4.78 | 4.70 | 45,600 |
| Nov 9, 2023 | 4.73 | 4.81 | 4.56 | 4.70 | 4.62 | 46,100 |
| Nov 8, 2023 | 4.63 | 4.88 | 4.45 | 4.62 | 4.54 | 108,700 |
| Nov 7, 2023 | 4.84 | 4.99 | 4.60 | 4.71 | 4.63 | 50,900 |
| Nov 6, 2023 | 5.19 | 5.21 | 4.86 | 4.92 | 4.84 | 84,100 |
| Nov 3, 2023 | 4.90 | 5.10 | 4.77 | 5.09 | 5.01 | 171,300 |
| Nov 2, 2023 | 4.84 | 4.95 | 4.70 | 4.78 | 4.70 | 148,800 |
| Nov 1, 2023 | 4.80 | 4.85 | 4.55 | 4.78 | 4.70 | 59,000 |
| Oct 31, 2023 | 4.53 | 4.77 | 4.36 | 4.73 | 4.65 | 50,300 |
| Oct 30, 2023 | 4.51 | 4.61 | 4.44 | 4.53 | 4.46 | 42,600 |
| Oct 27, 2023 | 4.54 | 4.62 | 4.45 | 4.49 | 4.42 | 23,000 |
| Oct 26, 2023 | 4.67 | 4.71 | 4.46 | 4.50 | 4.43 | 48,800 |
| Oct 25, 2023 | 4.85 | 4.89 | 4.66 | 4.70 | 4.62 | 95,600 |
| Oct 24, 2023 | 4.73 | 4.86 | 4.70 | 4.74 | 4.66 | 67,100 |
| Oct 23, 2023 | 4.70 | 4.74 | 4.41 | 4.74 | 4.66 | 92,900 |
| Oct 20, 2023 | 4.68 | 4.72 | 4.50 | 4.65 | 4.57 | 34,800 |
| Oct 19, 2023 | 4.78 | 4.89 | 4.61 | 4.65 | 4.57 | 73,900 |
| Oct 18, 2023 | 4.79 | 4.90 | 4.71 | 4.78 | 4.70 | 104,000 |
| Oct 17, 2023 | 4.82 | 4.82 | 4.71 | 4.77 | 4.69 | 54,800 |
| Oct 16, 2023 | 4.71 | 4.85 | 4.57 | 4.75 | 4.67 | 200,100 |
| Oct 13, 2023 | 4.60 | 4.75 | 4.58 | 4.66 | 4.58 | 154,300 |
| Oct 12, 2023 | 4.36 | 4.64 | 4.30 | 4.59 | 4.52 | 162,200 |
| Oct 11, 2023 | 4.33 | 4.39 | 4.23 | 4.35 | 4.28 | 194,300 |
| Oct 10, 2023 | 4.34 | 4.44 | 4.25 | 4.35 | 4.28 | 238,600 |
| Oct 9, 2023 | 4.15 | 4.31 | 4.13 | 4.30 | 4.23 | 275,500 |
| Oct 6, 2023 | 3.99 | 4.08 | 3.95 | 4.07 | 4.00 | 60,400 |
| Oct 5, 2023 | 4.07 | 4.10 | 3.94 | 3.99 | 3.92 | 67,400 |
| Oct 4, 2023 | 4.12 | 4.14 | 4.00 | 4.01 | 3.94 | 41,600 |
| Oct 3, 2023 | 4.13 | 4.20 | 4.09 | 4.14 | 4.07 | 52,200 |
| Oct 2, 2023 | 4.11 | 4.12 | 3.96 | 4.09 | 4.02 | 65,100 |
| Sep 29, 2023 | 4.12 | 4.20 | 4.02 | 4.05 | 3.98 | 85,800 |
| Sep 28, 2023 | 4.19 | 4.20 | 4.00 | 4.04 | 3.97 | 99,200 |
| Sep 27, 2023 | 3.86 | 4.24 | 3.86 | 4.10 | 4.03 | 225,100 |
| Sep 26, 2023 | 3.71 | 3.86 | 3.71 | 3.79 | 3.73 | 23,700 |
| Sep 25, 2023 | 3.57 | 3.80 | 3.50 | 3.70 | 3.64 | 56,500 |
| Sep 22, 2023 | 3.76 | 3.80 | 3.73 | 3.73 | 3.67 | 46,200 |
| Sep 21, 2023 | 3.72 | 3.78 | 3.57 | 3.76 | 3.70 | 84,800 |
| Sep 20, 2023 | 3.76 | 3.78 | 3.68 | 3.75 | 3.69 | 43,800 |
| Sep 19, 2023 | 3.74 | 3.76 | 3.68 | 3.76 | 3.70 | 26,600 |
| Sep 18, 2023 | 3.73 | 3.74 | 3.66 | 3.74 | 3.68 | 39,800 |
| Sep 15, 2023 | 3.77 | 3.77 | 3.68 | 3.70 | 3.64 | 15,200 |
| Sep 14, 2023 | 3.84 | 3.84 | 3.67 | 3.77 | 3.71 | 28,300 |
| Sep 13, 2023 | 3.80 | 3.80 | 3.79 | 3.79 | 3.73 | 19,700 |
| Sep 12, 2023 | 3.79 | 3.93 | 3.72 | 3.80 | 3.74 | 145,000 |
| Sep 11, 2023 | 3.82 | 3.88 | 3.70 | 3.78 | 3.72 | 76,100 |
| Sep 8, 2023 | 3.81 | 3.83 | 3.76 | 3.80 | 3.74 | 41,900 |
| Sep 7, 2023 | 3.80 | 3.80 | 3.73 | 3.80 | 3.74 | 17,500 |
| Sep 6, 2023 | 3.77 | 3.83 | 3.71 | 3.76 | 3.70 | 49,400 |
| Sep 5, 2023 | 3.72 | 3.89 | 3.72 | 3.80 | 3.74 | 120,500 |
| Sep 1, 2023 | 3.75 | 3.80 | 3.73 | 3.73 | 3.67 | 44,800 |
| Aug 31, 2023 | 3.78 | 3.82 | 3.63 | 3.73 | 3.67 | 23,800 |
| Aug 30, 2023 | 3.79 | 3.83 | 3.77 | 3.79 | 3.73 | 29,000 |
| Aug 29, 2023 | 3.78 | 3.85 | 3.75 | 3.79 | 3.73 | 103,600 |
| Aug 28, 2023 | 3.75 | 3.90 | 3.67 | 3.72 | 3.66 | 113,900 |
| Aug 25, 2023 | 3.63 | 3.78 | 3.63 | 3.72 | 3.66 | 42,200 |
| Aug 24, 2023 | 3.75 | 3.78 | 3.60 | 3.74 | 3.68 | 66,900 |
| Aug 23, 2023 | 3.72 | 3.78 | 3.72 | 3.75 | 3.69 | 57,400 |
| Aug 22, 2023 | 3.76 | 3.90 | 3.54 | 3.75 | 3.69 | 130,600 |
| Aug 21, 2023 | 3.98 | 4.10 | 3.78 | 3.81 | 3.75 | 388,200 |
| Aug 18, 2023 | 3.71 | 4.00 | 3.57 | 3.97 | 3.91 | 119,300 |
| Aug 17, 2023 | 3.79 | 4.10 | 3.56 | 3.61 | 3.55 | 245,600 |
| Aug 16, 2023 | 3.55 | 4.00 | 3.47 | 3.64 | 3.58 | 290,300 |
| Aug 15, 2023 | 3.05 | 3.58 | 3.04 | 3.47 | 3.41 | 361,500 |
| Aug 14, 2023 | 2.95 | 3.01 | 2.93 | 3.01 | 2.96 | 45,600 |
| Aug 11, 2023 | 2.95 | 3.00 | 2.83 | 2.86 | 2.81 | 9,300 |
| Aug 10, 2023 | 2.94 | 2.94 | 2.89 | 2.94 | 2.89 | 16,600 |
| Aug 9, 2023 | 2.98 | 3.03 | 2.73 | 2.83 | 2.78 | 30,500 |
| Aug 8, 2023 | 2.95 | 2.99 | 2.88 | 2.92 | 2.87 | 17,300 |
| Aug 7, 2023 | 2.97 | 3.01 | 2.88 | 2.88 | 2.83 | 18,100 |
| Aug 4, 2023 | 3.00 | 3.00 | 2.92 | 2.92 | 2.87 | 54,700 |
| Aug 3, 2023 | 2.90 | 2.98 | 2.83 | 2.96 | 2.91 | 19,900 |
| Aug 2, 2023 | 2.89 | 2.95 | 2.86 | 2.93 | 2.88 | 24,300 |
| Aug 1, 2023 | 2.83 | 2.89 | 2.83 | 2.87 | 2.82 | 6,100 |
| Jul 31, 2023 | 2.80 | 2.95 | 2.80 | 2.83 | 2.78 | 19,300 |
| Jul 28, 2023 | 2.76 | 2.85 | 2.75 | 2.82 | 2.77 | 17,800 |
| Jul 27, 2023 | 2.74 | 2.77 | 2.73 | 2.76 | 2.71 | 3,300 |
| Jul 26, 2023 | 2.73 | 2.74 | 2.72 | 2.74 | 2.70 | 3,100 |
| Jul 25, 2023 | 2.70 | 2.76 | 2.70 | 2.72 | 2.68 | 4,500 |
| Jul 24, 2023 | 2.83 | 2.83 | 2.68 | 2.78 | 2.73 | 23,400 |
| Jul 21, 2023 | 2.90 | 2.90 | 2.81 | 2.81 | 2.76 | 21,700 |
| Jul 20, 2023 | 3.00 | 3.00 | 2.92 | 2.92 | 2.87 | 4,100 |
| Jul 19, 2023 | 3.00 | 3.00 | 2.92 | 3.00 | 2.95 | 21,700 |
| Jul 18, 2023 | 2.89 | 2.96 | 2.89 | 2.96 | 2.91 | 4,100 |
| Jul 17, 2023 | 2.98 | 3.00 | 2.86 | 2.86 | 2.81 | 30,000 |
| Jul 14, 2023 | 2.90 | 2.95 | 2.83 | 2.94 | 2.89 | 35,000 |
| Jul 13, 2023 | 2.90 | 2.95 | 2.84 | 2.95 | 2.90 | 21,000 |
| Jul 12, 2023 | 2.92 | 2.95 | 2.82 | 2.83 | 2.78 | 22,400 |
| Jul 11, 2023 | 2.80 | 2.85 | 2.80 | 2.81 | 2.76 | 2,900 |
| Jul 10, 2023 | 2.85 | 2.92 | 2.78 | 2.78 | 2.73 | 3,800 |
| Jul 7, 2023 | 2.81 | 2.91 | 2.73 | 2.85 | 2.80 | 9,900 |
| Jul 6, 2023 | 2.66 | 2.95 | 2.66 | 2.80 | 2.75 | 15,400 |
| Jul 5, 2023 | 2.94 | 2.94 | 2.71 | 2.71 | 2.67 | 7,900 |
| Jul 3, 2023 | 2.71 | 2.95 | 2.70 | 2.92 | 2.87 | 12,100 |
| Jun 30, 2023 | 2.88 | 2.95 | 2.83 | 2.90 | 2.85 | 44,700 |
| Jun 29, 2023 | 2.79 | 2.86 | 2.75 | 2.78 | 2.73 | 13,400 |
| Jun 28, 2023 | 2.78 | 2.89 | 2.78 | 2.81 | 2.76 | 13,000 |
| Jun 27, 2023 | 2.74 | 2.95 | 2.73 | 2.84 | 2.79 | 112,600 |
| Jun 26, 2023 | 2.70 | 2.74 | 2.68 | 2.74 | 2.70 | 15,100 |
| Jun 23, 2023 | 2.65 | 2.74 | 2.61 | 2.72 | 2.68 | 18,600 |
| Jun 22, 2023 | 2.51 | 2.74 | 2.51 | 2.72 | 2.68 | 35,400 |
| Jun 21, 2023 | 2.60 | 2.60 | 2.55 | 2.55 | 2.51 | 4,900 |
| Jun 20, 2023 | 2.54 | 2.65 | 2.54 | 2.56 | 2.52 | 29,100 |
| Jun 16, 2023 | 2.72 | 2.75 | 2.54 | 2.57 | 2.53 | 21,000 |
| Jun 15, 2023 | 2.61 | 2.78 | 2.61 | 2.72 | 2.68 | 43,700 |
| Jun 14, 2023 | 2.58 | 2.69 | 2.56 | 2.62 | 2.58 | 16,000 |
| Jun 13, 2023 | 2.65 | 2.70 | 2.58 | 2.59 | 2.55 | 23,900 |
| Jun 12, 2023 | 2.27 | 2.55 | 2.25 | 2.55 | 2.51 | 93,300 |
| Jun 9, 2023 | 2.21 | 2.34 | 2.21 | 2.27 | 2.23 | 5,500 |
| Jun 8, 2023 | 2.29 | 2.30 | 2.19 | 2.20 | 2.16 | 3,700 |
| Jun 7, 2023 | 2.30 | 2.30 | 2.12 | 2.15 | 2.11 | 7,300 |
| Jun 6, 2023 | 2.25 | 2.25 | 2.15 | 2.15 | 2.11 | 3,700 |
| Jun 5, 2023 | 2.31 | 2.31 | 2.15 | 2.21 | 2.17 | 5,900 |
| Jun 2, 2023 | 2.08 | 2.26 | 2.05 | 2.22 | 2.18 | 18,900 |
| Jun 1, 2023 | 1.90 | 2.11 | 1.89 | 2.11 | 2.08 | 17,900 |
| May 31, 2023 | 1.93 | 1.93 | 1.84 | 1.84 | 1.81 | 7,800 |
| May 30, 2023 | 1.89 | 1.95 | 1.85 | 1.85 | 1.82 | 8,700 |
| May 26, 2023 | 1.94 | 1.94 | 1.86 | 1.86 | 1.83 | 23,400 |
| May 25, 2023 | 1.92 | 1.92 | 1.89 | 1.89 | 1.86 | 3,500 |
| May 24, 2023 | 1.92 | 1.94 | 1.89 | 1.89 | 1.86 | 3,000 |
| May 23, 2023 | 1.99 | 1.99 | 1.85 | 1.86 | 1.83 | 25,700 |
| May 22, 2023 | 2.10 | 2.10 | 1.86 | 1.92 | 1.89 | 80,200 |
| May 19, 2023 | 2.00 | 2.23 | 2.00 | 2.07 | 2.04 | 4,900 |
| May 18, 2023 | 1.96 | 2.05 | 1.96 | 2.05 | 2.02 | 2,900 |
| May 17, 2023 | 1.92 | 2.02 | 1.90 | 1.99 | 1.96 | 12,800 |
| May 16, 2023 | 2.11 | 2.11 | 1.90 | 1.94 | 1.91 | 281,900 |
| May 15, 2023 | 2.26 | 2.26 | 2.15 | 2.18 | 2.14 | 22,700 |
| May 12, 2023 | 2.20 | 2.23 | 2.19 | 2.23 | 2.19 | 5,900 |
| May 11, 2023 | 2.47 | 2.47 | 2.16 | 2.19 | 2.15 | 42,700 |
| May 10, 2023 | 2.36 | 2.40 | 2.33 | 2.38 | 2.34 | 1,500 |
| May 9, 2023 | 2.20 | 2.46 | 2.20 | 2.29 | 2.25 | 26,100 |
| May 8, 2023 | 2.22 | 2.30 | 2.19 | 2.23 | 2.19 | 20,200 |
| May 5, 2023 | 2.17 | 2.18 | 2.12 | 2.13 | 2.10 | 16,900 |
| May 4, 2023 | 2.13 | 2.24 | 2.08 | 2.15 | 2.11 | 13,400 |
| May 3, 2023 | 2.06 | 2.14 | 2.01 | 2.07 | 2.04 | 9,700 |
| May 2, 2023 | 2.01 | 2.12 | 2.01 | 2.12 | 2.09 | 8,500 |
| May 1, 2023 | 2.02 | 2.06 | 2.00 | 2.00 | 1.97 | 5,500 |
| Apr 28, 2023 | 2.06 | 2.09 | 1.93 | 2.00 | 1.97 | 31,300 |
| Apr 27, 2023 | 2.15 | 2.17 | 2.08 | 2.10 | 2.07 | 338,900 |
| Apr 26, 2023 | 2.26 | 2.29 | 2.16 | 2.17 | 2.13 | 30,600 |
| Apr 25, 2023 | 2.29 | 2.30 | 2.26 | 2.26 | 2.22 | 1,900 |
| Apr 24, 2023 | 2.26 | 2.30 | 2.24 | 2.27 | 2.23 | 9,400 |
Related Tickers
ORN Orion Group Holdings, Inc.
7.62
+1.46%
NVA.WA P.A. Nova S.A.
15.65
-0.32%
DEK.WA Dekpol S.A.
50.00
0.00%
ATR.WA Atrem S.A.
12.50
-0.40%
MTRX Matrix Service Company
11.55
+0.79%
AGX Argan, Inc.
61.63
-0.02%
SHA.AX SHAPE Australia Corporation Limited
2.0100
-2.90%
EXPO Exponent, Inc.
80.36
+0.89%
MRB.WA Mirbud S.A.
9.68
+2.11%
APG APi Group Corporation
38.41
+3.22%