NasdaqGS - Delayed Quote • USD
Hydrofarm Holdings Group, Inc. (HYFM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:41 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 | 0.8400 | 0.9000 | 0.8210 | 0.8210 | 0.8210 | 74,000 |
Apr 25, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8460 | 0.8460 | 213,700 |
Apr 24, 2024 | 0.9000 | 0.9310 | 0.8800 | 0.8850 | 0.8850 | 147,800 |
Apr 23, 2024 | 0.9000 | 0.9190 | 0.9000 | 0.9100 | 0.9100 | 81,700 |
Apr 22, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9010 | 0.9010 | 89,300 |
Apr 19, 2024 | 0.9200 | 0.9390 | 0.9000 | 0.9000 | 0.9000 | 71,800 |
Apr 18, 2024 | 0.9500 | 0.9650 | 0.9200 | 0.9200 | 0.9200 | 77,200 |
Apr 17, 2024 | 0.9270 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 43,100 |
Apr 16, 2024 | 0.9310 | 0.9530 | 0.9200 | 0.9310 | 0.9310 | 90,400 |
Apr 15, 2024 | 0.9500 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 171,800 |
Apr 12, 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9480 | 0.9480 | 130,600 |
Apr 11, 2024 | 1.0180 | 1.0400 | 0.9600 | 0.9780 | 0.9780 | 194,200 |
Apr 10, 2024 | 1.0200 | 1.0400 | 0.9980 | 0.9990 | 0.9990 | 97,300 |
Apr 9, 2024 | 1.0000 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 92,700 |
Apr 8, 2024 | 0.9900 | 1.0440 | 0.9800 | 1.0100 | 1.0100 | 223,500 |
Apr 5, 2024 | 1.0600 | 1.1600 | 0.9820 | 0.9900 | 0.9900 | 213,900 |
Apr 4, 2024 | 1.1700 | 1.2000 | 1.0200 | 1.0700 | 1.0700 | 415,200 |
Apr 3, 2024 | 0.9900 | 1.2000 | 0.9810 | 1.1700 | 1.1700 | 347,700 |
Apr 2, 2024 | 1.0200 | 1.0300 | 0.9590 | 1.0100 | 1.0100 | 189,000 |
Apr 1, 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0100 | 1.0100 | 251,100 |
Mar 28, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 345,900 |
Mar 27, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 282,900 |
Mar 26, 2024 | 0.8900 | 1.0250 | 0.8900 | 0.9810 | 0.9810 | 769,800 |
Mar 25, 2024 | 0.9400 | 0.9680 | 0.9000 | 0.9000 | 0.9000 | 228,000 |
Mar 22, 2024 | 0.8170 | 0.9460 | 0.8150 | 0.9290 | 0.9290 | 313,800 |
Mar 21, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 83,600 |
Mar 20, 2024 | 0.8100 | 0.8400 | 0.8010 | 0.8260 | 0.8260 | 103,600 |
Mar 19, 2024 | 0.7750 | 0.8400 | 0.7750 | 0.8300 | 0.8300 | 90,000 |
Mar 18, 2024 | 0.7860 | 0.8350 | 0.7600 | 0.7970 | 0.7970 | 322,000 |
Mar 15, 2024 | 0.8010 | 0.8400 | 0.7860 | 0.7860 | 0.7860 | 656,100 |
Mar 14, 2024 | 0.8250 | 0.8300 | 0.7820 | 0.8150 | 0.8150 | 121,900 |
Mar 13, 2024 | 0.8210 | 0.8600 | 0.8120 | 0.8300 | 0.8300 | 60,400 |
Mar 12, 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 43,300 |
Mar 11, 2024 | 0.8390 | 0.8700 | 0.8150 | 0.8280 | 0.8280 | 90,700 |
Mar 8, 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 87,800 |
Mar 7, 2024 | 0.8600 | 0.8630 | 0.8300 | 0.8300 | 0.8300 | 136,500 |
Mar 6, 2024 | 0.8300 | 0.8750 | 0.8300 | 0.8660 | 0.8660 | 39,000 |
Mar 5, 2024 | 0.8500 | 0.8750 | 0.8300 | 0.8420 | 0.8420 | 140,700 |
Mar 4, 2024 | 0.9000 | 0.9200 | 0.8400 | 0.8520 | 0.8520 | 165,000 |
Mar 1, 2024 | 0.8790 | 0.9380 | 0.8790 | 0.9200 | 0.9200 | 258,600 |
Feb 29, 2024 | 0.8290 | 0.9200 | 0.8290 | 0.9030 | 0.9030 | 230,500 |
Feb 28, 2024 | 0.9000 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 140,700 |
Feb 27, 2024 | 0.9050 | 0.9100 | 0.8460 | 0.8700 | 0.8700 | 149,300 |
Feb 26, 2024 | 0.8810 | 0.9200 | 0.8760 | 0.8800 | 0.8800 | 123,600 |
Feb 23, 2024 | 0.9090 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 81,300 |
Feb 22, 2024 | 0.8900 | 0.9080 | 0.8720 | 0.8950 | 0.8950 | 108,300 |
Feb 21, 2024 | 0.8720 | 0.9250 | 0.8700 | 0.8990 | 0.8990 | 128,700 |
Feb 20, 2024 | 0.9200 | 0.9480 | 0.8640 | 0.8830 | 0.8830 | 96,800 |
Feb 16, 2024 | 0.8850 | 0.9310 | 0.8850 | 0.9010 | 0.9010 | 176,000 |
Feb 15, 2024 | 0.9080 | 0.9140 | 0.8710 | 0.8850 | 0.8850 | 160,800 |
Feb 14, 2024 | 0.8800 | 0.9200 | 0.8650 | 0.9000 | 0.9000 | 181,800 |
Feb 13, 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 146,100 |
Feb 12, 2024 | 0.9010 | 0.9360 | 0.8800 | 0.9100 | 0.9100 | 437,100 |
Feb 9, 2024 | 0.9400 | 0.9400 | 0.8750 | 0.9000 | 0.9000 | 253,400 |
Feb 8, 2024 | 0.9340 | 0.9500 | 0.9240 | 0.9390 | 0.9390 | 214,100 |
Feb 7, 2024 | 1.0000 | 1.0000 | 0.9100 | 0.9320 | 0.9320 | 246,900 |
Feb 6, 2024 | 0.9500 | 1.0000 | 0.9440 | 1.0000 | 1.0000 | 161,900 |
Feb 5, 2024 | 0.9560 | 1.0050 | 0.9500 | 0.9500 | 0.9500 | 120,600 |
Feb 2, 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 121,300 |
Feb 1, 2024 | 1.0100 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 343,000 |
Jan 31, 2024 | 1.0000 | 1.0370 | 0.9710 | 0.9900 | 0.9900 | 131,100 |
Jan 30, 2024 | 1.0400 | 1.0500 | 0.9930 | 1.0200 | 1.0200 | 149,700 |
Jan 29, 2024 | 1.0200 | 1.0500 | 1.0030 | 1.0400 | 1.0400 | 167,200 |
Jan 26, 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0050 | 1.0050 | 160,300 |
Jan 25, 2024 | 0.9300 | 1.0500 | 0.9300 | 1.0000 | 1.0000 | 799,100 |
Jan 24, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9350 | 0.9350 | 90,300 |
Jan 23, 2024 | 0.9220 | 0.9800 | 0.9220 | 0.9600 | 0.9600 | 73,000 |
Jan 22, 2024 | 0.9490 | 0.9600 | 0.9010 | 0.9220 | 0.9220 | 102,800 |
Jan 19, 2024 | 0.9390 | 0.9510 | 0.8900 | 0.9300 | 0.9300 | 86,700 |
Jan 18, 2024 | 0.9400 | 0.9490 | 0.9200 | 0.9200 | 0.9200 | 50,000 |
Jan 17, 2024 | 0.9430 | 0.9890 | 0.9250 | 0.9500 | 0.9500 | 101,600 |
Jan 16, 2024 | 0.9400 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 306,400 |
Jan 12, 2024 | 0.8950 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 106,300 |
Jan 11, 2024 | 0.9140 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 50,000 |
Jan 10, 2024 | 0.9390 | 0.9500 | 0.8900 | 0.9140 | 0.9140 | 52,600 |
Jan 9, 2024 | 0.9100 | 0.9500 | 0.9090 | 0.9110 | 0.9110 | 28,700 |
Jan 8, 2024 | 0.9090 | 0.9500 | 0.8810 | 0.9290 | 0.9290 | 99,500 |
Jan 5, 2024 | 0.8830 | 0.9390 | 0.8830 | 0.9060 | 0.9060 | 85,400 |
Jan 4, 2024 | 0.9160 | 0.9450 | 0.8800 | 0.9100 | 0.9100 | 102,300 |
Jan 3, 2024 | 0.9310 | 0.9570 | 0.9000 | 0.9160 | 0.9160 | 146,800 |
Jan 2, 2024 | 0.8720 | 0.9900 | 0.8720 | 0.9750 | 0.9750 | 354,000 |
Dec 29, 2023 | 0.8700 | 0.9290 | 0.8700 | 0.9180 | 0.9180 | 171,100 |
Dec 28, 2023 | 0.9000 | 0.9300 | 0.8700 | 0.8990 | 0.8990 | 139,900 |
Dec 27, 2023 | 0.9300 | 0.9400 | 0.8700 | 0.9150 | 0.9150 | 199,700 |
Dec 26, 2023 | 0.8530 | 0.9430 | 0.8300 | 0.9300 | 0.9300 | 406,600 |
Dec 22, 2023 | 0.8250 | 0.8900 | 0.8200 | 0.8710 | 0.8710 | 303,700 |
Dec 21, 2023 | 0.8600 | 0.8700 | 0.8400 | 0.8490 | 0.8490 | 115,500 |
Dec 20, 2023 | 0.8500 | 0.8800 | 0.8400 | 0.8520 | 0.8520 | 96,300 |
Dec 19, 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8310 | 0.8310 | 238,300 |
Dec 18, 2023 | 0.8800 | 0.9000 | 0.8220 | 0.8250 | 0.8250 | 330,000 |
Dec 15, 2023 | 0.8670 | 0.9000 | 0.8560 | 0.8830 | 0.8830 | 165,400 |
Dec 14, 2023 | 0.9550 | 0.9860 | 0.8670 | 0.8700 | 0.8700 | 489,700 |
Dec 13, 2023 | 0.9600 | 0.9910 | 0.8600 | 0.9450 | 0.9450 | 237,200 |
Dec 12, 2023 | 1.0100 | 1.0530 | 0.9300 | 0.9400 | 0.9400 | 144,700 |
Dec 11, 2023 | 1.0900 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 263,000 |
Dec 8, 2023 | 0.9600 | 1.0800 | 0.9530 | 1.0700 | 1.0700 | 285,800 |
Dec 7, 2023 | 1.0000 | 1.0400 | 0.9920 | 0.9920 | 0.9920 | 100,500 |
Dec 6, 2023 | 0.9700 | 1.0700 | 0.9190 | 1.0000 | 1.0000 | 270,300 |
Dec 5, 2023 | 0.9000 | 0.9940 | 0.8640 | 0.9630 | 0.9630 | 434,500 |
Dec 4, 2023 | 0.8010 | 0.9500 | 0.7500 | 0.9400 | 0.9400 | 504,300 |
Dec 1, 2023 | 0.8900 | 0.8990 | 0.7400 | 0.8200 | 0.8200 | 508,600 |
Nov 30, 2023 | 0.9010 | 0.9240 | 0.8530 | 0.8530 | 0.8530 | 199,600 |
Nov 29, 2023 | 0.9050 | 0.9380 | 0.8780 | 0.9380 | 0.9380 | 127,300 |
Nov 28, 2023 | 0.8620 | 0.9140 | 0.8620 | 0.8810 | 0.8810 | 76,500 |
Nov 27, 2023 | 0.8610 | 0.9300 | 0.8500 | 0.9100 | 0.9100 | 107,700 |
Nov 24, 2023 | 0.9000 | 0.9100 | 0.8610 | 0.8740 | 0.8740 | 51,000 |
Nov 22, 2023 | 0.9100 | 0.9200 | 0.8650 | 0.9040 | 0.9040 | 105,500 |
Nov 21, 2023 | 0.9300 | 0.9400 | 0.8300 | 0.8750 | 0.8750 | 198,600 |
Nov 20, 2023 | 0.8860 | 0.9400 | 0.8590 | 0.9300 | 0.9300 | 179,200 |
Nov 17, 2023 | 0.8700 | 0.9140 | 0.8550 | 0.9140 | 0.9140 | 262,400 |
Nov 16, 2023 | 0.8730 | 0.9100 | 0.8500 | 0.8730 | 0.8730 | 177,900 |
Nov 15, 2023 | 0.8910 | 0.9200 | 0.8500 | 0.8730 | 0.8730 | 236,500 |
Nov 14, 2023 | 0.8890 | 0.9200 | 0.8220 | 0.8500 | 0.8500 | 210,800 |
Nov 13, 2023 | 0.8900 | 0.9240 | 0.8100 | 0.8330 | 0.8330 | 252,900 |
Nov 10, 2023 | 0.8600 | 0.9300 | 0.8220 | 0.8870 | 0.8870 | 240,600 |
Nov 9, 2023 | 0.8510 | 0.9300 | 0.8000 | 0.8000 | 0.8000 | 386,300 |
Nov 8, 2023 | 1.0000 | 1.0400 | 0.8500 | 0.8500 | 0.8500 | 515,900 |
Nov 7, 2023 | 1.0500 | 1.0700 | 0.9950 | 1.0000 | 1.0000 | 153,500 |
Nov 6, 2023 | 1.0600 | 1.0800 | 1.0250 | 1.0700 | 1.0700 | 74,500 |
Nov 3, 2023 | 0.9900 | 1.0900 | 0.9700 | 1.0700 | 1.0700 | 207,800 |
Nov 2, 2023 | 0.9700 | 1.0500 | 0.9650 | 0.9800 | 0.9800 | 156,800 |
Nov 1, 2023 | 0.9900 | 1.0300 | 0.9600 | 0.9610 | 0.9610 | 122,400 |
Oct 31, 2023 | 0.9860 | 1.0200 | 0.9500 | 0.9980 | 0.9980 | 58,600 |
Oct 30, 2023 | 1.0300 | 1.0300 | 0.9630 | 0.9650 | 0.9650 | 83,700 |
Oct 27, 2023 | 0.9890 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 224,900 |
Oct 26, 2023 | 0.9900 | 1.0100 | 0.8900 | 0.9610 | 0.9610 | 292,400 |
Oct 25, 2023 | 1.0600 | 1.1000 | 0.9920 | 1.0100 | 1.0100 | 152,900 |
Oct 24, 2023 | 1.0100 | 1.1100 | 0.9900 | 1.0800 | 1.0800 | 135,100 |
Oct 23, 2023 | 0.9600 | 1.0400 | 0.9500 | 0.9890 | 0.9890 | 158,800 |
Oct 20, 2023 | 1.0100 | 1.0600 | 0.9500 | 0.9700 | 0.9700 | 199,000 |
Oct 19, 2023 | 1.0600 | 1.1000 | 0.9800 | 1.0100 | 1.0100 | 196,800 |
Oct 18, 2023 | 1.1400 | 1.1660 | 1.0600 | 1.0700 | 1.0700 | 114,000 |
Oct 17, 2023 | 1.1100 | 1.2300 | 1.1100 | 1.1500 | 1.1500 | 129,800 |
Oct 16, 2023 | 1.1200 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 125,200 |
Oct 13, 2023 | 1.1100 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 187,500 |
Oct 12, 2023 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 81,800 |
Oct 11, 2023 | 1.1200 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 161,000 |
Oct 10, 2023 | 1.1300 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 82,600 |
Oct 9, 2023 | 1.0600 | 1.1600 | 1.0200 | 1.1200 | 1.1200 | 267,700 |
Oct 6, 2023 | 1.0400 | 1.1200 | 1.0150 | 1.0700 | 1.0700 | 106,500 |
Oct 5, 2023 | 1.0400 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 206,300 |
Oct 4, 2023 | 1.0500 | 1.1090 | 1.0200 | 1.0300 | 1.0300 | 182,900 |
Oct 3, 2023 | 1.1600 | 1.1900 | 1.0500 | 1.0600 | 1.0600 | 214,700 |
Oct 2, 2023 | 1.2100 | 1.2100 | 1.1350 | 1.1700 | 1.1700 | 207,300 |
Sep 29, 2023 | 1.2800 | 1.3100 | 1.2000 | 1.2200 | 1.2200 | 113,000 |
Sep 28, 2023 | 1.2500 | 1.3200 | 1.2200 | 1.2400 | 1.2400 | 161,600 |
Sep 27, 2023 | 1.2100 | 1.3100 | 1.2000 | 1.2500 | 1.2500 | 193,200 |
Sep 26, 2023 | 1.2400 | 1.3380 | 1.1500 | 1.2000 | 1.2000 | 169,100 |
Sep 25, 2023 | 1.2000 | 1.3400 | 1.2000 | 1.2500 | 1.2500 | 293,400 |
Sep 22, 2023 | 1.2500 | 1.2800 | 1.1600 | 1.2200 | 1.2200 | 248,400 |
Sep 21, 2023 | 1.3000 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 220,500 |
Sep 20, 2023 | 1.3600 | 1.4450 | 1.2900 | 1.3400 | 1.3400 | 186,600 |
Sep 19, 2023 | 1.4500 | 1.4900 | 1.3100 | 1.3700 | 1.3700 | 279,300 |
Sep 18, 2023 | 1.5300 | 1.5600 | 1.4300 | 1.4500 | 1.4500 | 402,600 |
Sep 15, 2023 | 1.4400 | 1.6400 | 1.3500 | 1.6000 | 1.6000 | 915,500 |
Sep 14, 2023 | 1.3100 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 199,500 |
Sep 13, 2023 | 1.2600 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 144,100 |
Sep 12, 2023 | 1.3500 | 1.4600 | 1.2600 | 1.2600 | 1.2600 | 419,200 |
Sep 11, 2023 | 1.2100 | 1.5100 | 1.1900 | 1.4200 | 1.4200 | 920,300 |
Sep 8, 2023 | 1.1500 | 1.2500 | 1.1000 | 1.1900 | 1.1900 | 301,600 |
Sep 7, 2023 | 1.0600 | 1.2300 | 1.0600 | 1.1500 | 1.1500 | 329,800 |
Sep 6, 2023 | 1.3500 | 1.3700 | 0.9300 | 1.1200 | 1.1200 | 1,244,600 |
Sep 5, 2023 | 1.2300 | 1.3490 | 1.2000 | 1.3100 | 1.3100 | 433,500 |
Sep 1, 2023 | 1.2900 | 1.3400 | 1.1200 | 1.1800 | 1.1800 | 644,700 |
Aug 31, 2023 | 1.0700 | 1.3300 | 1.0700 | 1.2500 | 1.2500 | 1,716,500 |
Aug 30, 2023 | 0.9400 | 1.0900 | 0.9210 | 1.0400 | 1.0400 | 262,400 |
Aug 29, 2023 | 0.9470 | 0.9700 | 0.9210 | 0.9500 | 0.9500 | 71,900 |
Aug 28, 2023 | 0.9220 | 0.9700 | 0.8800 | 0.9230 | 0.9230 | 63,400 |
Aug 25, 2023 | 0.9160 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 189,900 |
Aug 24, 2023 | 0.9780 | 1.0070 | 0.8910 | 0.9160 | 0.9160 | 139,200 |
Aug 23, 2023 | 0.9900 | 1.0380 | 0.9420 | 0.9900 | 0.9900 | 102,400 |
Aug 22, 2023 | 1.0700 | 1.0700 | 0.9600 | 0.9900 | 0.9900 | 126,800 |
Aug 21, 2023 | 1.1400 | 1.1500 | 1.0200 | 1.0200 | 1.0200 | 119,500 |
Aug 18, 2023 | 1.0500 | 1.1500 | 1.0200 | 1.1400 | 1.1400 | 302,400 |
Aug 17, 2023 | 1.0400 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 260,000 |
Aug 16, 2023 | 1.0100 | 1.0500 | 0.9350 | 1.0300 | 1.0300 | 242,700 |
Aug 15, 2023 | 0.9600 | 1.0200 | 0.9200 | 1.0200 | 1.0200 | 122,200 |
Aug 14, 2023 | 1.0000 | 1.0050 | 0.9100 | 0.9620 | 0.9620 | 205,300 |
Aug 11, 2023 | 0.9580 | 1.0300 | 0.9580 | 1.0200 | 1.0200 | 136,200 |
Aug 10, 2023 | 1.1100 | 1.1100 | 0.9130 | 0.9590 | 0.9590 | 386,300 |
Aug 9, 2023 | 1.2400 | 1.2400 | 1.0000 | 1.0500 | 1.0500 | 345,400 |
Aug 8, 2023 | 1.2300 | 1.2500 | 1.1600 | 1.2400 | 1.2400 | 233,800 |
Aug 7, 2023 | 1.2000 | 1.2500 | 1.1100 | 1.2100 | 1.2100 | 249,800 |
Aug 4, 2023 | 1.2600 | 1.3600 | 1.2000 | 1.2200 | 1.2200 | 272,500 |
Aug 3, 2023 | 1.0300 | 1.3100 | 1.0300 | 1.2300 | 1.2300 | 474,900 |
Aug 2, 2023 | 1.1100 | 1.1200 | 0.9600 | 1.0200 | 1.0200 | 312,100 |
Aug 1, 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 116,100 |
Jul 31, 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 121,600 |
Jul 28, 2023 | 1.1200 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 83,900 |
Jul 27, 2023 | 1.2100 | 1.2100 | 1.0700 | 1.0700 | 1.0700 | 160,500 |
Jul 26, 2023 | 1.1400 | 1.2200 | 1.1200 | 1.1900 | 1.1900 | 168,700 |
Jul 25, 2023 | 1.1300 | 1.2200 | 1.1000 | 1.1800 | 1.1800 | 287,600 |
Jul 24, 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 192,800 |
Jul 21, 2023 | 1.1700 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 354,200 |
Jul 20, 2023 | 1.2500 | 1.4500 | 1.1000 | 1.1700 | 1.1700 | 784,500 |
Jul 19, 2023 | 1.0500 | 1.1800 | 1.0400 | 1.1800 | 1.1800 | 502,000 |
Jul 18, 2023 | 1.0100 | 1.1000 | 0.9900 | 0.9900 | 0.9900 | 260,800 |
Jul 17, 2023 | 0.9570 | 1.0800 | 0.9540 | 1.0800 | 1.0800 | 300,800 |
Jul 14, 2023 | 0.9900 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 340,000 |
Jul 13, 2023 | 0.9400 | 1.0500 | 0.9100 | 1.0200 | 1.0200 | 673,500 |
Jul 12, 2023 | 0.9100 | 0.9430 | 0.8700 | 0.9180 | 0.9180 | 294,400 |
Jul 11, 2023 | 0.9000 | 0.9360 | 0.8920 | 0.9200 | 0.9200 | 335,500 |
Jul 10, 2023 | 0.8500 | 0.9100 | 0.8160 | 0.9000 | 0.9000 | 235,400 |
Jul 7, 2023 | 0.7700 | 0.8500 | 0.7700 | 0.8460 | 0.8460 | 327,600 |
Jul 6, 2023 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 626,500 |
Jul 5, 2023 | 0.8400 | 0.8450 | 0.8000 | 0.8220 | 0.8220 | 270,800 |
Jul 3, 2023 | 0.7820 | 0.8390 | 0.7820 | 0.8290 | 0.8290 | 407,400 |
Jun 30, 2023 | 0.8170 | 0.8300 | 0.7770 | 0.7820 | 0.7820 | 294,600 |
Jun 29, 2023 | 0.8200 | 0.8310 | 0.7600 | 0.8130 | 0.8130 | 589,900 |
Jun 28, 2023 | 0.7330 | 0.8210 | 0.7310 | 0.8000 | 0.8000 | 1,121,500 |
Jun 27, 2023 | 0.9290 | 0.9460 | 0.6720 | 0.7300 | 0.7300 | 1,693,500 |
Jun 26, 2023 | 0.9470 | 0.9990 | 0.8600 | 0.8990 | 0.8990 | 540,500 |
Jun 23, 2023 | 1.0000 | 1.0200 | 0.9380 | 0.9380 | 0.9380 | 4,775,500 |
Jun 22, 2023 | 0.9560 | 1.0500 | 0.9400 | 1.0300 | 1.0300 | 476,100 |
Jun 21, 2023 | 1.0000 | 1.1200 | 0.9530 | 0.9560 | 0.9560 | 1,945,900 |
Jun 20, 2023 | 1.0900 | 1.0900 | 0.9340 | 0.9340 | 0.9340 | 957,200 |
Jun 16, 2023 | 0.9680 | 1.1300 | 0.9100 | 1.0300 | 1.0300 | 1,614,500 |
Jun 15, 2023 | 1.0000 | 1.0100 | 0.8940 | 0.9340 | 0.9340 | 713,500 |
Jun 14, 2023 | 0.9460 | 1.0200 | 0.9200 | 0.9980 | 0.9980 | 429,000 |
Jun 13, 2023 | 0.9030 | 0.9900 | 0.8900 | 0.9500 | 0.9500 | 413,400 |
Jun 12, 2023 | 0.9720 | 1.0300 | 0.8700 | 0.9010 | 0.9010 | 904,900 |
Jun 9, 2023 | 0.9370 | 1.0000 | 0.8900 | 0.9830 | 0.9830 | 362,300 |
Jun 8, 2023 | 0.9940 | 1.0200 | 0.9210 | 0.9470 | 0.9470 | 259,900 |
Jun 7, 2023 | 1.0400 | 1.0600 | 0.9870 | 0.9880 | 0.9880 | 418,700 |
Jun 6, 2023 | 0.9500 | 1.0600 | 0.9320 | 1.0100 | 1.0100 | 562,100 |
Jun 5, 2023 | 0.9600 | 1.0500 | 0.9400 | 0.9580 | 0.9580 | 650,300 |
Jun 2, 2023 | 0.9180 | 0.9950 | 0.8800 | 0.9450 | 0.9450 | 346,900 |
Jun 1, 2023 | 0.9220 | 0.9390 | 0.8700 | 0.9070 | 0.9070 | 269,400 |
May 31, 2023 | 0.9130 | 0.9580 | 0.8700 | 0.9170 | 0.9170 | 524,900 |
May 30, 2023 | 0.9800 | 0.9880 | 0.8800 | 0.9410 | 0.9410 | 637,100 |
May 26, 2023 | 0.9900 | 1.0200 | 0.9500 | 0.9770 | 0.9770 | 296,900 |
May 25, 2023 | 1.0500 | 1.0800 | 0.9740 | 0.9860 | 0.9860 | 296,400 |
May 24, 2023 | 1.1000 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 355,400 |
May 23, 2023 | 1.1400 | 1.2100 | 1.0800 | 1.1100 | 1.1100 | 383,100 |
May 22, 2023 | 1.1500 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 417,400 |
May 19, 2023 | 1.1500 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 327,200 |
May 18, 2023 | 1.0600 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 525,000 |
May 17, 2023 | 1.0500 | 1.0500 | 0.9800 | 1.0250 | 1.0250 | 215,100 |
May 16, 2023 | 1.0800 | 1.0900 | 0.9560 | 0.9780 | 0.9780 | 652,800 |
May 15, 2023 | 1.1100 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 361,400 |
May 12, 2023 | 1.1700 | 1.1750 | 1.1000 | 1.1050 | 1.1050 | 325,300 |
May 11, 2023 | 1.3100 | 1.3200 | 1.1500 | 1.1550 | 1.1550 | 485,600 |
May 10, 2023 | 1.3000 | 1.4400 | 1.3000 | 1.3300 | 1.3300 | 585,300 |
May 9, 2023 | 1.2800 | 1.2800 | 1.1700 | 1.2700 | 1.2700 | 737,900 |
May 8, 2023 | 1.3800 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 442,100 |
May 5, 2023 | 1.2400 | 1.4000 | 1.2250 | 1.3600 | 1.3600 | 351,700 |
May 4, 2023 | 1.2500 | 1.2700 | 1.1700 | 1.2600 | 1.2600 | 570,800 |
May 3, 2023 | 1.4200 | 1.4600 | 1.2650 | 1.3100 | 1.3100 | 625,400 |
May 2, 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4050 | 1.4050 | 174,900 |
May 1, 2023 | 1.5900 | 1.5900 | 1.4000 | 1.4300 | 1.4300 | 391,400 |
Apr 28, 2023 | 1.5000 | 1.6100 | 1.4700 | 1.5700 | 1.5700 | 227,500 |
Apr 27, 2023 | 1.4400 | 1.5400 | 1.4100 | 1.4900 | 1.4900 | 290,700 |
Related Tickers
UGRO urban-gro, Inc.
1.7500
-3.31%
GP GreenPower Motor Company Inc.
1.8300
-0.54%
ZEVY Lightning eMotors, Inc.
0.0550
+18.28%
AUSTF Austin Engineering Limited
0.4200
0.00%
KIGRY KION GROUP AG
11.68
-1.23%
ARTW Art's-Way Manufacturing Co., Inc.
1.9400
-0.51%
XOSWW Xos, Inc.
0.0350
+12.18%
CEAD CEA Industries Inc.
0.7227
-2.68%
IDEX Ideanomics, Inc.
0.9200
+3.95%
SHYF The Shyft Group, Inc.
11.26
+0.27%