NasdaqCM - Nasdaq Real Time Price • USD
Mogo Inc. (MOGO)
At close: April 24 at 4:00 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 24, 2024 | 1.8900 | 1.8900 | 1.8550 | 1.8800 | 1.8800 | 29,800 |
| Apr 23, 2024 | 1.8600 | 1.9000 | 1.7900 | 1.8700 | 1.8700 | 17,300 |
| Apr 22, 2024 | 1.8100 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 17,700 |
| Apr 19, 2024 | 1.8300 | 1.8700 | 1.8050 | 1.8100 | 1.8100 | 59,900 |
| Apr 18, 2024 | 1.8400 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 46,800 |
| Apr 17, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 25,100 |
| Apr 16, 2024 | 1.9000 | 1.9030 | 1.8200 | 1.8400 | 1.8400 | 74,900 |
| Apr 15, 2024 | 2.0700 | 2.0700 | 1.9000 | 1.9300 | 1.9300 | 59,600 |
| Apr 12, 2024 | 1.9500 | 1.9800 | 1.9400 | 1.9700 | 1.9700 | 45,700 |
| Apr 11, 2024 | 2.0000 | 2.0280 | 1.9700 | 1.9700 | 1.9700 | 48,800 |
| Apr 10, 2024 | 2.0300 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 36,300 |
| Apr 9, 2024 | 1.9950 | 2.0350 | 1.9500 | 2.0300 | 2.0300 | 64,900 |
| Apr 8, 2024 | 1.9700 | 2.0200 | 1.9200 | 1.9900 | 1.9900 | 70,000 |
| Apr 5, 2024 | 1.9700 | 2.0100 | 1.8800 | 2.0000 | 2.0000 | 85,500 |
| Apr 4, 2024 | 1.8500 | 2.0100 | 1.8500 | 2.0000 | 2.0000 | 138,500 |
| Apr 3, 2024 | 1.9200 | 1.9300 | 1.8300 | 1.8500 | 1.8500 | 86,000 |
| Apr 2, 2024 | 1.8900 | 1.9400 | 1.8700 | 1.8800 | 1.8800 | 25,000 |
| Apr 1, 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 49,700 |
| Mar 28, 2024 | 1.9000 | 2.0300 | 1.9000 | 2.0000 | 2.0000 | 113,300 |
| Mar 27, 2024 | 1.9100 | 1.9300 | 1.8100 | 1.8900 | 1.8900 | 71,400 |
| Mar 26, 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9150 | 1.9150 | 117,600 |
| Mar 25, 2024 | 1.9300 | 1.9400 | 1.8950 | 1.9200 | 1.9200 | 57,600 |
| Mar 22, 2024 | 1.9500 | 1.9700 | 1.8900 | 1.8900 | 1.8900 | 68,900 |
| Mar 21, 2024 | 1.9400 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 135,300 |
| Mar 20, 2024 | 2.1500 | 2.1500 | 1.8700 | 1.9250 | 1.9250 | 311,900 |
| Mar 19, 2024 | 1.9500 | 2.1800 | 1.9400 | 2.1800 | 2.1800 | 244,100 |
| Mar 18, 2024 | 1.9400 | 2.0000 | 1.9100 | 1.9900 | 1.9900 | 161,300 |
| Mar 15, 2024 | 1.9300 | 2.0500 | 1.9100 | 1.9300 | 1.9300 | 61,600 |
| Mar 14, 2024 | 1.9300 | 2.0200 | 1.8200 | 1.9900 | 1.9900 | 92,000 |
| Mar 13, 2024 | 1.7400 | 2.0100 | 1.7400 | 1.9400 | 1.9400 | 86,000 |
| Mar 12, 2024 | 1.9900 | 1.9900 | 1.7400 | 1.7700 | 1.7700 | 140,800 |
| Mar 11, 2024 | 2.1400 | 2.1800 | 1.9500 | 1.9600 | 1.9600 | 54,100 |
| Mar 8, 2024 | 2.2500 | 2.2500 | 2.1400 | 2.1800 | 2.1800 | 78,700 |
| Mar 7, 2024 | 2.2000 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 135,700 |
| Mar 6, 2024 | 2.0700 | 2.1700 | 2.0700 | 2.1100 | 2.1100 | 75,900 |
| Mar 5, 2024 | 2.2000 | 2.2300 | 2.0000 | 2.1350 | 2.1350 | 155,400 |
| Mar 4, 2024 | 1.9300 | 2.2300 | 1.9300 | 2.2200 | 2.2200 | 242,000 |
| Mar 1, 2024 | 1.9400 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 28,600 |
| Feb 29, 2024 | 1.9100 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 78,200 |
| Feb 28, 2024 | 1.8800 | 2.0300 | 1.8400 | 1.8400 | 1.8400 | 234,100 |
| Feb 27, 2024 | 1.7400 | 1.8550 | 1.7400 | 1.8400 | 1.8400 | 52,000 |
| Feb 26, 2024 | 1.5800 | 1.7300 | 1.5600 | 1.7300 | 1.7300 | 45,300 |
| Feb 23, 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 48,100 |
| Feb 22, 2024 | 1.7200 | 1.7210 | 1.6000 | 1.6800 | 1.6800 | 56,400 |
| Feb 21, 2024 | 1.7300 | 1.7300 | 1.6550 | 1.7100 | 1.7100 | 18,600 |
| Feb 20, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7190 | 1.7190 | 19,000 |
| Feb 16, 2024 | 1.7200 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 54,700 |
| Feb 15, 2024 | 1.6500 | 1.7800 | 1.6500 | 1.7800 | 1.7800 | 50,500 |
| Feb 14, 2024 | 1.7300 | 1.8100 | 1.6500 | 1.6800 | 1.6800 | 74,500 |
| Feb 13, 2024 | 1.8200 | 1.8200 | 1.6500 | 1.6700 | 1.6700 | 46,200 |
| Feb 12, 2024 | 1.7500 | 1.9000 | 1.7500 | 1.8800 | 1.8800 | 105,500 |
| Feb 9, 2024 | 1.6400 | 1.8200 | 1.6400 | 1.7700 | 1.7700 | 73,800 |
| Feb 8, 2024 | 1.5800 | 1.6400 | 1.5740 | 1.6100 | 1.6100 | 31,200 |
| Feb 7, 2024 | 1.6300 | 1.6500 | 1.5730 | 1.6000 | 1.6000 | 42,700 |
| Feb 6, 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 50,500 |
| Feb 5, 2024 | 1.6100 | 1.7100 | 1.5600 | 1.6400 | 1.6400 | 35,100 |
| Feb 2, 2024 | 1.6800 | 1.7000 | 1.6260 | 1.6600 | 1.6600 | 17,700 |
| Feb 1, 2024 | 1.4400 | 1.7500 | 1.4400 | 1.6600 | 1.6600 | 44,600 |
| Jan 31, 2024 | 1.5000 | 1.5700 | 1.4600 | 1.4600 | 1.4600 | 26,900 |
| Jan 30, 2024 | 1.5200 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 126,300 |
| Jan 29, 2024 | 1.4700 | 1.5700 | 1.4700 | 1.5600 | 1.5600 | 10,900 |
| Jan 26, 2024 | 1.4200 | 1.5490 | 1.4200 | 1.5030 | 1.5030 | 27,900 |
| Jan 25, 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 29,400 |
| Jan 24, 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 9,900 |
| Jan 23, 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 37,300 |
| Jan 22, 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 18,600 |
| Jan 19, 2024 | 1.6500 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 19,900 |
| Jan 18, 2024 | 1.6700 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 42,600 |
| Jan 17, 2024 | 1.6200 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 30,300 |
| Jan 16, 2024 | 1.7500 | 1.7800 | 1.6400 | 1.6500 | 1.6500 | 63,100 |
| Jan 12, 2024 | 1.8000 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 25,400 |
| Jan 11, 2024 | 1.9100 | 1.9260 | 1.8000 | 1.8200 | 1.8200 | 42,400 |
| Jan 10, 2024 | 1.8800 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 25,800 |
| Jan 9, 2024 | 1.9600 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 30,400 |
| Jan 8, 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9580 | 1.9580 | 58,900 |
| Jan 5, 2024 | 1.8700 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 50,600 |
| Jan 4, 2024 | 1.8200 | 1.9400 | 1.8200 | 1.9100 | 1.9100 | 91,600 |
| Jan 3, 2024 | 1.8300 | 1.8700 | 1.7420 | 1.8600 | 1.8600 | 55,000 |
| Jan 2, 2024 | 1.8200 | 1.9700 | 1.8100 | 1.8900 | 1.8900 | 126,000 |
| Dec 29, 2023 | 1.9300 | 1.9400 | 1.8300 | 1.8400 | 1.8400 | 98,000 |
| Dec 28, 2023 | 1.9800 | 2.0300 | 1.9500 | 1.9500 | 1.9500 | 80,000 |
| Dec 27, 2023 | 2.0700 | 2.0900 | 1.9890 | 2.0100 | 2.0100 | 83,500 |
| Dec 26, 2023 | 2.0600 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 49,200 |
| Dec 22, 2023 | 2.1100 | 2.1100 | 1.9950 | 2.0600 | 2.0600 | 107,400 |
| Dec 21, 2023 | 2.0100 | 2.0500 | 1.8800 | 2.0400 | 2.0400 | 76,900 |
| Dec 20, 2023 | 1.9900 | 2.1200 | 1.9100 | 1.9100 | 1.9100 | 100,400 |
| Dec 19, 2023 | 1.9700 | 2.0900 | 1.9350 | 2.0200 | 2.0200 | 70,500 |
| Dec 18, 2023 | 1.9000 | 1.9400 | 1.8810 | 1.9400 | 1.9400 | 35,700 |
| Dec 15, 2023 | 2.0300 | 2.0300 | 1.8600 | 1.9300 | 1.9300 | 67,400 |
| Dec 14, 2023 | 1.9700 | 2.1100 | 1.9500 | 1.9800 | 1.9800 | 104,400 |
| Dec 13, 2023 | 1.6700 | 1.9400 | 1.6700 | 1.9300 | 1.9300 | 84,400 |
| Dec 12, 2023 | 1.8200 | 1.8400 | 1.7000 | 1.7100 | 1.7100 | 39,400 |
| Dec 11, 2023 | 1.7400 | 1.8700 | 1.6500 | 1.7600 | 1.7600 | 67,000 |
| Dec 8, 2023 | 1.6000 | 1.8100 | 1.6000 | 1.8000 | 1.8000 | 112,400 |
| Dec 7, 2023 | 1.6000 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 95,300 |
| Dec 6, 2023 | 1.5500 | 1.6600 | 1.5500 | 1.6400 | 1.6400 | 93,300 |
| Dec 5, 2023 | 1.6200 | 1.6780 | 1.5500 | 1.5700 | 1.5700 | 107,300 |
| Dec 4, 2023 | 1.3200 | 1.6200 | 1.3200 | 1.5900 | 1.5900 | 179,000 |
| Dec 1, 2023 | 1.2800 | 1.3970 | 1.2800 | 1.3700 | 1.3700 | 66,500 |
| Nov 30, 2023 | 1.3100 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 66,200 |
| Nov 29, 2023 | 1.3800 | 1.4400 | 1.3100 | 1.3200 | 1.3200 | 90,800 |
| Nov 28, 2023 | 1.2300 | 1.4200 | 1.2300 | 1.3500 | 1.3500 | 74,900 |
| Nov 27, 2023 | 1.1700 | 1.2700 | 1.1700 | 1.2600 | 1.2600 | 32,900 |
| Nov 24, 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 10,200 |
| Nov 22, 2023 | 1.1800 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 50,400 |
| Nov 21, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 23,300 |
| Nov 20, 2023 | 1.1800 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 46,000 |
| Nov 17, 2023 | 1.1800 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 21,200 |
| Nov 16, 2023 | 1.1900 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 25,100 |
| Nov 15, 2023 | 1.1800 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 44,400 |
| Nov 14, 2023 | 1.1500 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 18,400 |
| Nov 13, 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 28,800 |
| Nov 10, 2023 | 1.1600 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 25,600 |
| Nov 9, 2023 | 1.2100 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 27,500 |
| Nov 8, 2023 | 1.2300 | 1.2600 | 1.1500 | 1.1900 | 1.1900 | 39,300 |
| Nov 7, 2023 | 1.1420 | 1.2200 | 1.1420 | 1.2000 | 1.2000 | 20,000 |
| Nov 6, 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 15,300 |
| Nov 3, 2023 | 1.1600 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 24,800 |
| Nov 2, 2023 | 1.1600 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 27,400 |
| Nov 1, 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 14,000 |
| Oct 31, 2023 | 1.1300 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 50,300 |
| Oct 30, 2023 | 1.0500 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 112,900 |
| Oct 27, 2023 | 1.1500 | 1.1500 | 0.9500 | 1.0200 | 1.0200 | 238,000 |
| Oct 26, 2023 | 1.2900 | 1.3000 | 1.1000 | 1.1200 | 1.1200 | 85,700 |
| Oct 25, 2023 | 1.2800 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 26,800 |
| Oct 24, 2023 | 1.3200 | 1.3700 | 1.2800 | 1.2930 | 1.2930 | 57,700 |
| Oct 23, 2023 | 1.3300 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 41,900 |
| Oct 20, 2023 | 1.3200 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 19,500 |
| Oct 19, 2023 | 1.4300 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 52,900 |
| Oct 18, 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4350 | 1.4350 | 11,100 |
| Oct 17, 2023 | 1.4100 | 1.5000 | 1.4100 | 1.4800 | 1.4800 | 23,400 |
| Oct 16, 2023 | 1.4900 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 15,300 |
| Oct 13, 2023 | 1.4300 | 1.5100 | 1.4100 | 1.4500 | 1.4500 | 34,900 |
| Oct 12, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 26,300 |
| Oct 11, 2023 | 1.5800 | 1.5800 | 1.5310 | 1.5700 | 1.5700 | 12,700 |
| Oct 10, 2023 | 1.6800 | 1.7200 | 1.5650 | 1.5900 | 1.5900 | 114,200 |
| Oct 9, 2023 | 1.4700 | 1.6600 | 1.4700 | 1.6600 | 1.6600 | 12,900 |
| Oct 6, 2023 | 1.5150 | 1.5900 | 1.5100 | 1.5700 | 1.5700 | 10,300 |
| Oct 5, 2023 | 1.5000 | 1.5300 | 1.4580 | 1.5000 | 1.5000 | 36,400 |
| Oct 4, 2023 | 1.5030 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 45,600 |
| Oct 3, 2023 | 1.5900 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 42,100 |
| Oct 2, 2023 | 1.6200 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 24,900 |
| Sep 29, 2023 | 1.6200 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 30,400 |
| Sep 28, 2023 | 1.5800 | 1.6100 | 1.5350 | 1.5800 | 1.5800 | 70,900 |
| Sep 27, 2023 | 1.5500 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 26,000 |
| Sep 26, 2023 | 1.5200 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 12,800 |
| Sep 25, 2023 | 1.5200 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 55,500 |
| Sep 22, 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5210 | 1.5210 | 44,400 |
| Sep 21, 2023 | 1.5200 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 90,000 |
| Sep 20, 2023 | 1.5200 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 78,900 |
| Sep 19, 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 16,000 |
| Sep 18, 2023 | 1.5600 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 78,300 |
| Sep 15, 2023 | 1.5900 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 13,300 |
| Sep 14, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 21,500 |
| Sep 13, 2023 | 1.5900 | 1.5940 | 1.5500 | 1.5700 | 1.5700 | 33,400 |
| Sep 12, 2023 | 1.6100 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 26,400 |
| Sep 11, 2023 | 1.6000 | 1.6350 | 1.5800 | 1.5900 | 1.5900 | 60,000 |
| Sep 8, 2023 | 1.6220 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 100,400 |
| Sep 7, 2023 | 1.6500 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 97,100 |
| Sep 6, 2023 | 1.6700 | 1.6950 | 1.5700 | 1.6500 | 1.6500 | 72,600 |
| Sep 5, 2023 | 1.8700 | 1.8700 | 1.6500 | 1.6900 | 1.6900 | 80,000 |
| Sep 1, 2023 | 1.5000 | 1.8000 | 1.5000 | 1.7800 | 1.7800 | 160,800 |
| Aug 31, 2023 | 1.5100 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 115,500 |
| Aug 30, 2023 | 1.5900 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 99,300 |
| Aug 29, 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5800 | 1.5800 | 64,900 |
| Aug 28, 2023 | 1.7400 | 1.7500 | 1.6200 | 1.6500 | 1.6500 | 26,600 |
| Aug 25, 2023 | 1.6900 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 27,400 |
| Aug 24, 2023 | 1.7800 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 38,800 |
| Aug 23, 2023 | 1.7700 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 14,100 |
| Aug 22, 2023 | 1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 17,800 |
| Aug 21, 2023 | 1.7600 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 27,800 |
| Aug 18, 2023 | 1.7800 | 1.9300 | 1.7300 | 1.7700 | 1.7700 | 254,100 |
| Aug 17, 2023 | 1.8800 | 1.9400 | 1.7900 | 1.8100 | 1.8100 | 130,400 |
| Aug 16, 2023 | 1.9100 | 1.9800 | 1.9100 | 1.9300 | 1.9300 | 70,400 |
| Aug 15, 2023 | 1.9800 | 2.0900 | 1.9700 | 1.9800 | 1.9800 | 81,200 |
| Aug 14, 2023 | 1:3 Stock Splits | |||||
| Aug 14, 2023 | 1.8900 | 2.1300 | 1.8100 | 1.9900 | 1.9900 | 190,100 |
| Aug 11, 2023 | 2.0100 | 2.1300 | 1.9800 | 2.0700 | 2.0700 | 125,433 |
| Aug 10, 2023 | 2.6700 | 2.6700 | 2.0670 | 2.2770 | 2.2770 | 1,229,500 |
| Aug 9, 2023 | 2.1300 | 2.2170 | 2.0700 | 2.2110 | 2.2110 | 28,200 |
| Aug 8, 2023 | 2.1300 | 2.1900 | 2.0400 | 2.1000 | 2.1000 | 32,333 |
| Aug 7, 2023 | 2.1600 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 27,033 |
| Aug 4, 2023 | 2.1630 | 2.2650 | 2.1300 | 2.2500 | 2.2500 | 22,033 |
| Aug 3, 2023 | 2.1000 | 2.2500 | 2.1000 | 2.2020 | 2.2020 | 10,033 |
| Aug 2, 2023 | 2.1900 | 2.1900 | 2.1030 | 2.1300 | 2.1300 | 21,067 |
| Aug 1, 2023 | 2.1930 | 2.1960 | 2.1000 | 2.1330 | 2.1330 | 44,233 |
| Jul 31, 2023 | 2.2530 | 2.3100 | 2.1960 | 2.1960 | 2.1960 | 30,600 |
| Jul 28, 2023 | 2.1900 | 2.2680 | 2.1900 | 2.2530 | 2.2530 | 43,700 |
| Jul 27, 2023 | 2.2560 | 2.3100 | 2.1930 | 2.2470 | 2.2470 | 44,667 |
| Jul 26, 2023 | 2.3250 | 2.3400 | 2.2500 | 2.2830 | 2.2830 | 23,133 |
| Jul 25, 2023 | 2.3670 | 2.4270 | 2.2560 | 2.3400 | 2.3400 | 49,033 |
| Jul 24, 2023 | 2.4540 | 2.4870 | 2.3250 | 2.3970 | 2.3970 | 30,933 |
| Jul 21, 2023 | 2.4300 | 2.4600 | 2.3250 | 2.4000 | 2.4000 | 15,167 |
| Jul 20, 2023 | 2.5200 | 2.5500 | 2.1600 | 2.3400 | 2.3400 | 43,400 |
| Jul 19, 2023 | 2.7300 | 2.7300 | 2.4750 | 2.4900 | 2.4900 | 70,967 |
| Jul 18, 2023 | 2.6700 | 2.7000 | 2.5800 | 2.6970 | 2.6970 | 47,633 |
| Jul 17, 2023 | 2.4480 | 2.6100 | 2.4000 | 2.5200 | 2.5200 | 76,433 |
| Jul 14, 2023 | 2.8500 | 2.8500 | 2.3430 | 2.4180 | 2.4180 | 211,067 |
| Jul 13, 2023 | 2.0700 | 2.9550 | 2.0700 | 2.6130 | 2.6130 | 349,000 |
| Jul 12, 2023 | 2.1000 | 2.1600 | 2.0400 | 2.1600 | 2.1600 | 54,000 |
| Jul 11, 2023 | 2.1240 | 2.1600 | 2.0670 | 2.0970 | 2.0970 | 46,467 |
| Jul 10, 2023 | 1.9410 | 2.1000 | 1.9410 | 2.0640 | 2.0640 | 37,167 |
| Jul 7, 2023 | 1.9500 | 1.9920 | 1.9200 | 1.9740 | 1.9740 | 20,633 |
| Jul 6, 2023 | 1.9800 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 17,667 |
| Jul 5, 2023 | 2.0700 | 2.1000 | 1.9800 | 1.9860 | 1.9860 | 54,500 |
| Jul 3, 2023 | 2.0700 | 2.1300 | 2.0460 | 2.0580 | 2.0580 | 10,233 |
| Jun 30, 2023 | 2.1300 | 2.1300 | 2.0460 | 2.0460 | 2.0460 | 23,567 |
| Jun 29, 2023 | 2.1300 | 2.1600 | 2.0610 | 2.0700 | 2.0700 | 16,900 |
| Jun 28, 2023 | 2.1600 | 2.1600 | 2.0820 | 2.1300 | 2.1300 | 35,067 |
| Jun 27, 2023 | 2.1300 | 2.1900 | 2.0910 | 2.1870 | 2.1870 | 21,767 |
| Jun 26, 2023 | 2.0670 | 2.1450 | 2.0670 | 2.0970 | 2.0970 | 18,200 |
| Jun 23, 2023 | 2.0700 | 2.1420 | 2.0640 | 2.1300 | 2.1300 | 28,200 |
| Jun 22, 2023 | 2.0700 | 2.1600 | 2.0700 | 2.1300 | 2.1300 | 39,500 |
| Jun 21, 2023 | 2.1300 | 2.1930 | 2.0460 | 2.0490 | 2.0490 | 34,300 |
| Jun 20, 2023 | 2.0700 | 2.1900 | 2.0700 | 2.1300 | 2.1300 | 33,300 |
| Jun 16, 2023 | 2.1270 | 2.1300 | 2.0610 | 2.1000 | 2.1000 | 32,100 |
| Jun 15, 2023 | 2.2200 | 2.2200 | 2.1300 | 2.1450 | 2.1450 | 31,300 |
| Jun 14, 2023 | 2.2230 | 2.2230 | 2.1000 | 2.1900 | 2.1900 | 22,267 |
| Jun 13, 2023 | 2.0850 | 2.1600 | 2.0850 | 2.1180 | 2.1180 | 25,033 |
| Jun 12, 2023 | 2.1000 | 2.1450 | 2.0700 | 2.0970 | 2.0970 | 36,800 |
| Jun 9, 2023 | 2.1300 | 2.1900 | 2.0640 | 2.1600 | 2.1600 | 41,033 |
| Jun 8, 2023 | 2.1210 | 2.3310 | 2.1000 | 2.1600 | 2.1600 | 11,733 |
| Jun 7, 2023 | 2.0400 | 2.1600 | 2.0400 | 2.1000 | 2.1000 | 32,267 |
| Jun 6, 2023 | 1.9800 | 2.1270 | 1.9800 | 2.0790 | 2.0790 | 42,133 |
| Jun 5, 2023 | 2.0940 | 2.1600 | 2.0220 | 2.0250 | 2.0250 | 18,700 |
| Jun 2, 2023 | 2.1060 | 2.1600 | 2.0850 | 2.1300 | 2.1300 | 20,633 |
| Jun 1, 2023 | 2.1300 | 2.1600 | 2.0700 | 2.0730 | 2.0730 | 38,167 |
| May 31, 2023 | 2.1240 | 2.1840 | 2.1000 | 2.1600 | 2.1600 | 28,633 |
| May 30, 2023 | 2.0400 | 2.1900 | 2.0400 | 2.1300 | 2.1300 | 25,267 |
| May 26, 2023 | 2.1900 | 2.3400 | 2.0040 | 2.0100 | 2.0100 | 37,700 |
| May 25, 2023 | 2.3700 | 2.4000 | 2.1780 | 2.1930 | 2.1930 | 38,833 |
| May 24, 2023 | 2.4000 | 2.4000 | 2.2020 | 2.2800 | 2.2800 | 79,833 |
| May 23, 2023 | 2.3700 | 2.4330 | 2.3700 | 2.4300 | 2.4300 | 56,300 |
| May 22, 2023 | 2.3400 | 2.4900 | 2.3310 | 2.4600 | 2.4600 | 45,033 |
| May 19, 2023 | 2.3100 | 2.4000 | 2.3100 | 2.3370 | 2.3370 | 25,233 |
| May 18, 2023 | 2.2650 | 2.3850 | 2.2650 | 2.3850 | 2.3850 | 23,700 |
| May 17, 2023 | 2.2800 | 2.3400 | 2.2800 | 2.3100 | 2.3100 | 31,233 |
| May 16, 2023 | 2.3040 | 2.3400 | 2.2500 | 2.3160 | 2.3160 | 31,733 |
| May 15, 2023 | 2.2560 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 10,133 |
| May 12, 2023 | 2.3400 | 2.3700 | 2.2560 | 2.2560 | 2.2560 | 23,267 |
| May 11, 2023 | 2.1180 | 2.4300 | 2.1180 | 2.3100 | 2.3100 | 50,267 |
| May 10, 2023 | 2.4540 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 30,333 |
| May 9, 2023 | 2.4210 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 15,067 |
| May 8, 2023 | 2.3760 | 2.4900 | 2.3760 | 2.4000 | 2.4000 | 20,600 |
| May 5, 2023 | 2.3400 | 2.4000 | 2.3100 | 2.3760 | 2.3760 | 47,567 |
| May 4, 2023 | 2.2500 | 2.4000 | 2.1600 | 2.2800 | 2.2800 | 64,467 |
| May 3, 2023 | 2.0400 | 2.3400 | 2.0400 | 2.2200 | 2.2200 | 42,900 |
| May 2, 2023 | 2.0700 | 2.1300 | 2.0400 | 2.0700 | 2.0700 | 13,833 |
| May 1, 2023 | 2.0400 | 2.1900 | 2.0400 | 2.0700 | 2.0700 | 30,467 |
| Apr 28, 2023 | 2.0190 | 2.0730 | 1.9500 | 2.0400 | 2.0400 | 10,067 |
| Apr 27, 2023 | 1.9800 | 2.0400 | 1.8900 | 2.0400 | 2.0400 | 6,333 |
| Apr 26, 2023 | 1.9800 | 2.0100 | 1.8900 | 1.8900 | 1.8900 | 33,600 |
| Apr 25, 2023 | 1.9800 | 1.9800 | 1.8900 | 1.9200 | 1.9200 | 14,667 |
Related Tickers
USIO Usio, Inc.
1.4950
+0.34%
PRTH Priority Technology Holdings, Inc.
3.1500
-0.94%
RVYL Ryvyl Inc.
1.3800
-15.85%
DTSS Datasea Inc.
7.61
+3.96%
OSPN OneSpan Inc.
10.99
+2.61%
VRSSF VERSES AI Inc.
0.7100
-2.37%
TAOP Taoping Inc.
1.0600
-1.85%
VHAI Vocodia Holdings Corp.
0.2160
-4.38%
VRNT Verint Systems Inc.
31.04
+2.27%
BLZE Backblaze, Inc.
9.32
0.00%