NasdaqGM - Delayed Quote • USD
TransAct Technologies Incorporated (TACT)
At close: April 26 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 26, 2024 | 4.8000 | 4.9500 | 4.7300 | 4.9000 | 4.9000 | 19,800 |
Apr 25, 2024 | 4.5600 | 4.8000 | 4.5000 | 4.7300 | 4.7300 | 49,000 |
Apr 24, 2024 | 4.5900 | 4.7800 | 4.5100 | 4.6700 | 4.6700 | 33,500 |
Apr 23, 2024 | 4.7700 | 4.7900 | 4.5500 | 4.5500 | 4.5500 | 43,100 |
Apr 22, 2024 | 4.6500 | 4.8500 | 4.5800 | 4.8100 | 4.8100 | 25,300 |
Apr 19, 2024 | 4.6600 | 4.7500 | 4.5600 | 4.6500 | 4.6500 | 11,000 |
Apr 18, 2024 | 4.7100 | 4.8100 | 4.5300 | 4.6600 | 4.6600 | 23,100 |
Apr 17, 2024 | 4.8500 | 4.9000 | 4.7800 | 4.7800 | 4.7800 | 3,700 |
Apr 16, 2024 | 4.8800 | 4.9900 | 4.8000 | 4.8900 | 4.8900 | 12,400 |
Apr 15, 2024 | 4.8100 | 4.8900 | 4.8100 | 4.8200 | 4.8200 | 9,200 |
Apr 12, 2024 | 4.9400 | 4.9400 | 4.8000 | 4.8100 | 4.8100 | 4,400 |
Apr 11, 2024 | 4.8100 | 4.9200 | 4.8100 | 4.9200 | 4.9200 | 5,200 |
Apr 10, 2024 | 4.8600 | 4.9200 | 4.8600 | 4.9000 | 4.9000 | 9,400 |
Apr 9, 2024 | 4.9100 | 4.9700 | 4.9100 | 4.9100 | 4.9100 | 7,200 |
Apr 8, 2024 | 4.9400 | 5.0300 | 4.9000 | 4.9000 | 4.9000 | 19,000 |
Apr 5, 2024 | 4.9000 | 4.9400 | 4.8500 | 4.9100 | 4.9100 | 20,100 |
Apr 4, 2024 | 5.0000 | 5.0300 | 4.9200 | 4.9700 | 4.9700 | 17,500 |
Apr 3, 2024 | 5.0200 | 5.0400 | 4.8500 | 4.9200 | 4.9200 | 24,700 |
Apr 2, 2024 | 4.9500 | 4.9700 | 4.8000 | 4.9600 | 4.9600 | 38,200 |
Apr 1, 2024 | 5.2400 | 5.2400 | 4.9500 | 5.0200 | 5.0200 | 29,000 |
Mar 28, 2024 | 5.3300 | 5.4100 | 5.2400 | 5.2400 | 5.2400 | 39,900 |
Mar 27, 2024 | 5.3800 | 5.3800 | 5.3000 | 5.3400 | 5.3400 | 5,700 |
Mar 26, 2024 | 5.3100 | 5.5200 | 5.3000 | 5.3000 | 5.3000 | 9,300 |
Mar 25, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 8,300 |
Mar 22, 2024 | 5.5600 | 5.6100 | 5.3000 | 5.4400 | 5.4400 | 13,900 |
Mar 21, 2024 | 5.3900 | 5.8600 | 5.3900 | 5.5500 | 5.5500 | 16,900 |
Mar 20, 2024 | 5.3300 | 5.6300 | 5.2200 | 5.5700 | 5.5700 | 18,300 |
Mar 19, 2024 | 5.3000 | 5.4000 | 5.2300 | 5.2500 | 5.2500 | 24,900 |
Mar 18, 2024 | 5.1500 | 5.5800 | 4.9500 | 5.3000 | 5.3000 | 44,900 |
Mar 15, 2024 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | 5.0500 | 43,800 |
Mar 14, 2024 | 5.7500 | 5.8300 | 5.4000 | 5.4100 | 5.4100 | 43,000 |
Mar 13, 2024 | 6.5100 | 6.5100 | 5.5600 | 5.8800 | 5.8800 | 90,800 |
Mar 12, 2024 | 6.9800 | 7.1300 | 6.6200 | 6.8700 | 6.8700 | 45,100 |
Mar 11, 2024 | 6.8200 | 6.9400 | 6.7600 | 6.9300 | 6.9300 | 4,700 |
Mar 8, 2024 | 6.4600 | 6.9000 | 6.4600 | 6.9000 | 6.9000 | 16,200 |
Mar 7, 2024 | 6.4500 | 6.7000 | 6.4500 | 6.6100 | 6.6100 | 23,200 |
Mar 6, 2024 | 6.5000 | 6.6400 | 6.4200 | 6.4600 | 6.4600 | 8,000 |
Mar 5, 2024 | 6.5500 | 6.5900 | 6.3700 | 6.5000 | 6.5000 | 4,700 |
Mar 4, 2024 | 6.6200 | 6.6300 | 6.3800 | 6.5700 | 6.5700 | 10,400 |
Mar 1, 2024 | 6.7900 | 6.9500 | 6.5600 | 6.6400 | 6.6400 | 20,300 |
Feb 29, 2024 | 7.0800 | 7.0800 | 6.8000 | 6.8000 | 6.8000 | 13,800 |
Feb 28, 2024 | 7.0400 | 7.0400 | 6.8000 | 6.8300 | 6.8300 | 9,300 |
Feb 27, 2024 | 7.0600 | 7.0600 | 6.9800 | 6.9800 | 6.9800 | 7,900 |
Feb 26, 2024 | 7.1400 | 7.2500 | 7.0200 | 7.0700 | 7.0700 | 18,800 |
Feb 23, 2024 | 7.1800 | 7.1800 | 6.8900 | 7.1600 | 7.1600 | 27,700 |
Feb 22, 2024 | 7.2900 | 7.2900 | 7.0700 | 7.1700 | 7.1700 | 6,700 |
Feb 21, 2024 | 7.3100 | 7.3100 | 7.1500 | 7.2200 | 7.2200 | 8,700 |
Feb 20, 2024 | 7.2700 | 7.3800 | 7.1800 | 7.3700 | 7.3700 | 24,200 |
Feb 16, 2024 | 7.5100 | 7.5100 | 7.2000 | 7.3800 | 7.3800 | 34,600 |
Feb 15, 2024 | 7.5700 | 7.5700 | 7.4500 | 7.4800 | 7.4800 | 5,300 |
Feb 14, 2024 | 7.4200 | 7.5400 | 7.4000 | 7.4900 | 7.4900 | 14,200 |
Feb 13, 2024 | 7.6300 | 7.6300 | 7.4100 | 7.4200 | 7.4200 | 30,400 |
Feb 12, 2024 | 7.6800 | 7.8600 | 7.6000 | 7.6600 | 7.6600 | 9,500 |
Feb 9, 2024 | 7.6300 | 7.7100 | 7.5500 | 7.6900 | 7.6900 | 4,300 |
Feb 8, 2024 | 7.6800 | 7.6800 | 7.5900 | 7.6500 | 7.6500 | 4,100 |
Feb 7, 2024 | 7.5300 | 7.6500 | 7.4800 | 7.5900 | 7.5900 | 9,500 |
Feb 6, 2024 | 7.4700 | 7.5800 | 7.4700 | 7.5700 | 7.5700 | 4,300 |
Feb 5, 2024 | 7.5100 | 7.5400 | 7.4000 | 7.5300 | 7.5300 | 8,900 |
Feb 2, 2024 | 7.6500 | 7.6700 | 7.5000 | 7.5800 | 7.5800 | 11,600 |
Feb 1, 2024 | 7.6800 | 7.7600 | 7.5500 | 7.6400 | 7.6400 | 27,400 |
Jan 31, 2024 | 7.7900 | 7.7900 | 7.6600 | 7.6600 | 7.6600 | 4,100 |
Jan 30, 2024 | 7.6000 | 7.8500 | 7.6000 | 7.7600 | 7.7600 | 18,100 |
Jan 29, 2024 | 7.6400 | 7.8000 | 7.5800 | 7.6100 | 7.6100 | 8,900 |
Jan 26, 2024 | 7.8100 | 7.8300 | 7.7100 | 7.7400 | 7.7400 | 4,800 |
Jan 25, 2024 | 7.9000 | 7.9000 | 7.7000 | 7.7600 | 7.7600 | 33,800 |
Jan 24, 2024 | 7.8000 | 7.9700 | 7.6600 | 7.8200 | 7.8200 | 37,500 |
Jan 23, 2024 | 7.6800 | 7.9600 | 7.6800 | 7.8000 | 7.8000 | 27,200 |
Jan 22, 2024 | 7.6800 | 7.8000 | 7.6400 | 7.7300 | 7.7300 | 31,600 |
Jan 19, 2024 | 7.5500 | 7.6400 | 7.5400 | 7.5600 | 7.5600 | 62,400 |
Jan 18, 2024 | 7.4900 | 7.5600 | 7.4900 | 7.5500 | 7.5500 | 16,200 |
Jan 17, 2024 | 7.5000 | 7.5400 | 7.4600 | 7.5000 | 7.5000 | 12,600 |
Jan 16, 2024 | 7.4800 | 7.5300 | 7.4800 | 7.4800 | 7.4800 | 19,600 |
Jan 12, 2024 | 7.4600 | 7.5500 | 7.4600 | 7.4800 | 7.4800 | 8,600 |
Jan 11, 2024 | 7.4300 | 7.5400 | 7.4300 | 7.4700 | 7.4700 | 17,400 |
Jan 10, 2024 | 7.5400 | 7.5700 | 7.4000 | 7.4000 | 7.4000 | 28,200 |
Jan 9, 2024 | 7.5800 | 7.5800 | 7.4700 | 7.5400 | 7.5400 | 18,400 |
Jan 8, 2024 | 7.5900 | 7.5900 | 7.4400 | 7.4900 | 7.4900 | 35,500 |
Jan 5, 2024 | 7.3500 | 7.6800 | 7.3500 | 7.5000 | 7.5000 | 80,100 |
Jan 4, 2024 | 6.8900 | 6.8900 | 6.8500 | 6.8900 | 6.8900 | 38,500 |
Jan 3, 2024 | 6.8300 | 7.0300 | 6.8300 | 6.9500 | 6.9500 | 19,900 |
Jan 2, 2024 | 6.9800 | 7.0400 | 6.9200 | 6.9500 | 6.9500 | 8,300 |
Dec 29, 2023 | 7.0500 | 7.1400 | 6.9700 | 6.9800 | 6.9800 | 8,100 |
Dec 28, 2023 | 7.0100 | 7.1200 | 7.0000 | 7.0500 | 7.0500 | 27,000 |
Dec 27, 2023 | 7.1100 | 7.1400 | 7.0000 | 7.0100 | 7.0100 | 11,500 |
Dec 26, 2023 | 7.0100 | 7.1100 | 7.0000 | 7.0500 | 7.0500 | 27,400 |
Dec 22, 2023 | 7.0500 | 7.1000 | 6.9200 | 7.0200 | 7.0200 | 2,900 |
Dec 21, 2023 | 7.1600 | 7.1600 | 7.0000 | 7.0300 | 7.0300 | 3,700 |
Dec 20, 2023 | 7.0000 | 7.0900 | 6.9300 | 6.9500 | 6.9500 | 12,900 |
Dec 19, 2023 | 6.9500 | 7.0200 | 6.9500 | 6.9900 | 6.9900 | 23,800 |
Dec 18, 2023 | 6.9300 | 7.0000 | 6.8700 | 6.9100 | 6.9100 | 21,500 |
Dec 15, 2023 | 7.0100 | 7.0100 | 6.8200 | 6.9900 | 6.9900 | 31,500 |
Dec 14, 2023 | 7.0200 | 7.0500 | 6.9800 | 7.0100 | 7.0100 | 16,800 |
Dec 13, 2023 | 6.9800 | 7.0400 | 6.9800 | 7.0200 | 7.0200 | 5,900 |
Dec 12, 2023 | 7.0200 | 7.0500 | 6.9500 | 6.9500 | 6.9500 | 13,400 |
Dec 11, 2023 | 6.9600 | 7.1500 | 6.8800 | 6.9000 | 6.9000 | 37,800 |
Dec 8, 2023 | 6.9100 | 7.1500 | 6.8600 | 6.9400 | 6.9400 | 22,400 |
Dec 7, 2023 | 7.0100 | 7.1400 | 6.9200 | 7.0000 | 7.0000 | 6,700 |
Dec 6, 2023 | 6.8500 | 7.0600 | 6.7600 | 7.0000 | 7.0000 | 21,900 |
Dec 5, 2023 | 6.8700 | 6.9400 | 6.7900 | 6.8500 | 6.8500 | 9,300 |
Dec 4, 2023 | 6.8800 | 6.8800 | 6.7000 | 6.7200 | 6.7200 | 21,000 |
Dec 1, 2023 | 6.7500 | 6.9700 | 6.7500 | 6.8900 | 6.8900 | 11,600 |
Nov 30, 2023 | 7.0100 | 7.0600 | 6.7500 | 6.7500 | 6.7500 | 11,300 |
Nov 29, 2023 | 7.0700 | 7.0700 | 6.9500 | 6.9500 | 6.9500 | 17,500 |
Nov 28, 2023 | 6.9500 | 7.0900 | 6.9500 | 7.0700 | 7.0700 | 30,600 |
Nov 27, 2023 | 6.9800 | 7.2000 | 6.9600 | 6.9800 | 6.9800 | 10,100 |
Nov 24, 2023 | 6.8300 | 7.0800 | 6.8300 | 7.0600 | 7.0600 | 4,600 |
Nov 22, 2023 | 6.9500 | 6.9700 | 6.7500 | 6.8500 | 6.8500 | 17,200 |
Nov 21, 2023 | 7.0200 | 7.0200 | 6.7000 | 6.7500 | 6.7500 | 16,500 |
Nov 20, 2023 | 7.1900 | 7.1900 | 6.6500 | 6.9300 | 6.9300 | 36,500 |
Nov 17, 2023 | 6.9000 | 7.1100 | 6.8100 | 6.9300 | 6.9300 | 30,200 |
Nov 16, 2023 | 6.7400 | 6.9000 | 6.7400 | 6.8900 | 6.8900 | 8,100 |
Nov 15, 2023 | 6.8700 | 6.8700 | 6.7700 | 6.8300 | 6.8300 | 45,600 |
Nov 14, 2023 | 6.6300 | 6.9100 | 6.5200 | 6.8100 | 6.8100 | 58,900 |
Nov 13, 2023 | 6.7600 | 6.7600 | 6.4000 | 6.5600 | 6.5600 | 28,400 |
Nov 10, 2023 | 6.3800 | 6.8100 | 6.2800 | 6.7600 | 6.7600 | 32,600 |
Nov 9, 2023 | 6.0200 | 6.3100 | 6.0200 | 6.1600 | 6.1600 | 12,200 |
Nov 8, 2023 | 6.0200 | 6.1000 | 6.0200 | 6.0200 | 6.0200 | 19,600 |
Nov 7, 2023 | 5.9500 | 6.0500 | 5.9500 | 6.0200 | 6.0200 | 11,200 |
Nov 6, 2023 | 6.0900 | 6.1000 | 5.8500 | 5.9300 | 5.9300 | 18,200 |
Nov 3, 2023 | 6.1100 | 6.2000 | 5.9800 | 5.9800 | 5.9800 | 13,800 |
Nov 2, 2023 | 5.8900 | 6.0900 | 5.8900 | 6.0200 | 6.0200 | 14,100 |
Nov 1, 2023 | 5.7600 | 6.0900 | 5.7600 | 5.9600 | 5.9600 | 12,700 |
Oct 31, 2023 | 6.1700 | 6.1700 | 5.8400 | 5.8600 | 5.8600 | 6,300 |
Oct 30, 2023 | 6.0700 | 6.1700 | 5.9500 | 5.9900 | 5.9900 | 6,700 |
Oct 27, 2023 | 6.0200 | 6.1200 | 5.9800 | 6.0100 | 6.0100 | 7,100 |
Oct 26, 2023 | 5.9200 | 6.0900 | 5.8500 | 5.8600 | 5.8600 | 48,800 |
Oct 25, 2023 | 6.1000 | 6.1100 | 5.8400 | 5.8400 | 5.8400 | 22,300 |
Oct 24, 2023 | 5.9000 | 6.1100 | 5.9000 | 5.9400 | 5.9400 | 7,300 |
Oct 23, 2023 | 5.9900 | 6.0500 | 5.8800 | 5.9000 | 5.9000 | 19,600 |
Oct 20, 2023 | 6.1500 | 6.1500 | 6.0300 | 6.0600 | 6.0600 | 8,100 |
Oct 19, 2023 | 6.2000 | 6.2000 | 6.1100 | 6.1400 | 6.1400 | 4,000 |
Oct 18, 2023 | 6.3100 | 6.3100 | 5.9800 | 6.0600 | 6.0600 | 48,200 |
Oct 17, 2023 | 6.1000 | 6.2800 | 6.0600 | 6.2300 | 6.2300 | 15,200 |
Oct 16, 2023 | 6.0600 | 6.1800 | 5.9700 | 5.9800 | 5.9800 | 31,100 |
Oct 13, 2023 | 6.2000 | 6.2000 | 6.0500 | 6.0900 | 6.0900 | 11,300 |
Oct 12, 2023 | 6.4700 | 6.4900 | 6.2100 | 6.4100 | 6.4100 | 12,200 |
Oct 11, 2023 | 6.8100 | 6.8100 | 6.4100 | 6.4100 | 6.4100 | 10,900 |
Oct 10, 2023 | 6.7600 | 6.7600 | 6.6600 | 6.6800 | 6.6800 | 12,500 |
Oct 9, 2023 | 6.5500 | 6.8600 | 6.4000 | 6.7600 | 6.7600 | 46,500 |
Oct 6, 2023 | 6.2700 | 6.4500 | 6.2700 | 6.3300 | 6.3300 | 10,500 |
Oct 5, 2023 | 6.2600 | 6.4000 | 6.2500 | 6.3400 | 6.3400 | 17,400 |
Oct 4, 2023 | 6.2500 | 6.4500 | 6.2000 | 6.2600 | 6.2600 | 7,300 |
Oct 3, 2023 | 6.3900 | 6.3900 | 6.2200 | 6.2800 | 6.2800 | 21,900 |
Oct 2, 2023 | 6.4100 | 6.5900 | 6.3200 | 6.4900 | 6.4900 | 10,800 |
Sep 29, 2023 | 6.4900 | 6.4900 | 6.2600 | 6.4200 | 6.4200 | 5,500 |
Sep 28, 2023 | 6.5000 | 6.5300 | 6.2500 | 6.3900 | 6.3900 | 14,700 |
Sep 27, 2023 | 6.4500 | 6.5000 | 6.3800 | 6.4500 | 6.4500 | 12,900 |
Sep 26, 2023 | 6.4900 | 6.5600 | 6.3300 | 6.3300 | 6.3300 | 12,100 |
Sep 25, 2023 | 6.4800 | 6.6000 | 6.3400 | 6.4700 | 6.4700 | 13,200 |
Sep 22, 2023 | 6.6300 | 6.6800 | 6.4200 | 6.4800 | 6.4800 | 10,700 |
Sep 21, 2023 | 6.4800 | 6.7700 | 6.3000 | 6.4400 | 6.4400 | 188,600 |
Sep 20, 2023 | 6.6400 | 6.6900 | 6.4800 | 6.6600 | 6.6600 | 6,300 |
Sep 19, 2023 | 6.5800 | 6.6500 | 6.4000 | 6.6500 | 6.6500 | 14,000 |
Sep 18, 2023 | 6.4700 | 6.7000 | 6.4600 | 6.5700 | 6.5700 | 19,000 |
Sep 15, 2023 | 6.8000 | 6.9400 | 6.2900 | 6.4000 | 6.4000 | 74,000 |
Sep 14, 2023 | 6.9500 | 7.0700 | 6.8100 | 6.8900 | 6.8900 | 7,800 |
Sep 13, 2023 | 6.9200 | 7.0000 | 6.8100 | 6.8500 | 6.8500 | 13,500 |
Sep 12, 2023 | 6.8900 | 7.0000 | 6.8000 | 6.8500 | 6.8500 | 18,200 |
Sep 11, 2023 | 7.1800 | 7.1800 | 6.8500 | 6.9000 | 6.9000 | 30,200 |
Sep 8, 2023 | 7.1900 | 7.1900 | 6.9700 | 7.0100 | 7.0100 | 19,600 |
Sep 7, 2023 | 7.2500 | 7.3000 | 7.1500 | 7.1500 | 7.1500 | 9,300 |
Sep 6, 2023 | 7.2300 | 7.4100 | 7.1800 | 7.4100 | 7.4100 | 8,500 |
Sep 5, 2023 | 7.2700 | 7.4000 | 7.0300 | 7.3100 | 7.3100 | 22,200 |
Sep 1, 2023 | 7.2500 | 7.4900 | 7.2200 | 7.2700 | 7.2700 | 17,000 |
Aug 31, 2023 | 7.2400 | 7.3000 | 7.0900 | 7.1500 | 7.1500 | 16,500 |
Aug 30, 2023 | 6.9200 | 7.3100 | 6.9200 | 7.1400 | 7.1400 | 14,500 |
Aug 29, 2023 | 7.0300 | 7.1000 | 6.8900 | 7.0000 | 7.0000 | 15,700 |
Aug 28, 2023 | 6.8100 | 6.9900 | 6.8100 | 6.9600 | 6.9600 | 35,300 |
Aug 25, 2023 | 6.9000 | 6.9000 | 6.6900 | 6.8000 | 6.8000 | 28,400 |
Aug 24, 2023 | 7.2100 | 7.2100 | 6.8200 | 6.9600 | 6.9600 | 26,500 |
Aug 23, 2023 | 6.9300 | 7.2900 | 6.9300 | 7.2300 | 7.2300 | 14,200 |
Aug 22, 2023 | 7.1500 | 7.2900 | 6.9300 | 6.9300 | 6.9300 | 11,000 |
Aug 21, 2023 | 6.9900 | 7.1200 | 6.9100 | 6.9100 | 6.9100 | 14,800 |
Aug 18, 2023 | 7.0000 | 7.0100 | 6.9100 | 6.9100 | 6.9100 | 3,100 |
Aug 17, 2023 | 7.0800 | 7.2000 | 6.9100 | 7.0800 | 7.0800 | 46,300 |
Aug 16, 2023 | 7.2900 | 7.2900 | 7.0100 | 7.0800 | 7.0800 | 22,100 |
Aug 15, 2023 | 7.3200 | 7.5400 | 7.3000 | 7.4000 | 7.4000 | 9,300 |
Aug 14, 2023 | 7.3800 | 7.6400 | 7.2000 | 7.3900 | 7.3900 | 35,500 |
Aug 11, 2023 | 7.3900 | 7.5800 | 7.2900 | 7.4000 | 7.4000 | 19,600 |
Aug 10, 2023 | 7.9000 | 7.9900 | 7.2000 | 7.3100 | 7.3100 | 46,800 |
Aug 9, 2023 | 7.9200 | 8.2200 | 7.9000 | 8.0800 | 8.0800 | 27,500 |
Aug 8, 2023 | 7.7000 | 8.2100 | 7.7000 | 7.9100 | 7.9100 | 21,800 |
Aug 7, 2023 | 7.5800 | 7.8300 | 7.5700 | 7.6500 | 7.6500 | 12,100 |
Aug 4, 2023 | 7.7800 | 7.9600 | 7.5500 | 7.5800 | 7.5800 | 24,400 |
Aug 3, 2023 | 7.8200 | 7.9000 | 7.5500 | 7.6900 | 7.6900 | 14,900 |
Aug 2, 2023 | 8.0300 | 8.0300 | 7.6000 | 7.7500 | 7.7500 | 12,200 |
Aug 1, 2023 | 8.0000 | 8.3000 | 7.6700 | 7.8200 | 7.8200 | 16,100 |
Jul 31, 2023 | 8.0900 | 8.4400 | 7.9200 | 7.9800 | 7.9800 | 23,500 |
Jul 28, 2023 | 8.1900 | 8.2300 | 7.9100 | 8.1900 | 8.1900 | 11,200 |
Jul 27, 2023 | 8.7200 | 8.7200 | 8.0200 | 8.2200 | 8.2200 | 8,300 |
Jul 26, 2023 | 8.6900 | 8.8000 | 8.4900 | 8.7300 | 8.7300 | 12,400 |
Jul 25, 2023 | 8.2200 | 8.7400 | 8.2100 | 8.5900 | 8.5900 | 18,600 |
Jul 24, 2023 | 8.2100 | 8.3000 | 7.7600 | 8.2200 | 8.2200 | 34,900 |
Jul 21, 2023 | 8.6700 | 8.6900 | 8.2000 | 8.4100 | 8.4100 | 10,000 |
Jul 20, 2023 | 8.7800 | 8.8800 | 8.5700 | 8.6500 | 8.6500 | 9,000 |
Jul 19, 2023 | 9.0400 | 9.0400 | 8.8100 | 9.0200 | 9.0200 | 11,200 |
Jul 18, 2023 | 8.6400 | 9.0600 | 8.5500 | 9.0400 | 9.0400 | 14,800 |
Jul 17, 2023 | 8.5700 | 8.7000 | 8.2000 | 8.7000 | 8.7000 | 22,000 |
Jul 14, 2023 | 9.0700 | 9.0700 | 8.4000 | 8.4600 | 8.4600 | 36,000 |
Jul 13, 2023 | 9.1200 | 9.1200 | 8.9000 | 9.0800 | 9.0800 | 7,600 |
Jul 12, 2023 | 9.0900 | 9.2700 | 8.7300 | 9.0900 | 9.0900 | 17,800 |
Jul 11, 2023 | 9.0000 | 9.3200 | 8.9300 | 8.9500 | 8.9500 | 23,200 |
Jul 10, 2023 | 8.9900 | 9.2800 | 8.8100 | 8.9100 | 8.9100 | 83,400 |
Jul 7, 2023 | 8.2200 | 8.9700 | 8.2100 | 8.7000 | 8.7000 | 23,200 |
Jul 6, 2023 | 8.9300 | 8.9300 | 8.2800 | 8.4600 | 8.4600 | 18,600 |
Jul 5, 2023 | 8.7800 | 9.0800 | 8.7300 | 8.9300 | 8.9300 | 19,600 |
Jul 3, 2023 | 9.0700 | 9.0900 | 8.6600 | 9.0000 | 9.0000 | 16,900 |
Jun 30, 2023 | 8.8000 | 9.0800 | 8.6600 | 8.9600 | 8.9600 | 9,400 |
Jun 29, 2023 | 8.5800 | 8.8800 | 8.3600 | 8.8200 | 8.8200 | 10,300 |
Jun 28, 2023 | 8.5100 | 8.8600 | 8.3800 | 8.5700 | 8.5700 | 13,900 |
Jun 27, 2023 | 9.2700 | 9.2700 | 8.6000 | 8.6600 | 8.6600 | 26,400 |
Jun 26, 2023 | 8.8200 | 9.2400 | 8.2300 | 9.2400 | 9.2400 | 60,600 |
Jun 23, 2023 | 9.2800 | 9.2800 | 8.7000 | 8.9100 | 8.9100 | 46,300 |
Jun 22, 2023 | 9.2700 | 9.2700 | 8.9500 | 9.1800 | 9.1800 | 24,900 |
Jun 21, 2023 | 9.2400 | 9.4400 | 8.9800 | 9.2700 | 9.2700 | 33,300 |
Jun 20, 2023 | 9.1700 | 9.3100 | 8.7600 | 9.1000 | 9.1000 | 80,300 |
Jun 16, 2023 | 8.1100 | 8.7200 | 8.0500 | 8.7200 | 8.7200 | 79,200 |
Jun 15, 2023 | 7.8000 | 8.0700 | 7.6400 | 8.0700 | 8.0700 | 16,000 |
Jun 14, 2023 | 7.7800 | 8.1800 | 7.7700 | 7.8700 | 7.8700 | 21,700 |
Jun 13, 2023 | 7.7200 | 7.8400 | 7.6500 | 7.8100 | 7.8100 | 16,800 |
Jun 12, 2023 | 7.4300 | 7.7000 | 7.4300 | 7.6400 | 7.6400 | 21,400 |
Jun 9, 2023 | 7.6300 | 7.7300 | 7.5000 | 7.5900 | 7.5900 | 12,600 |
Jun 8, 2023 | 7.5300 | 7.6500 | 7.5200 | 7.6200 | 7.6200 | 4,000 |
Jun 7, 2023 | 7.5600 | 7.8800 | 7.5500 | 7.6800 | 7.6800 | 20,700 |
Jun 6, 2023 | 7.4900 | 7.6500 | 7.4200 | 7.4900 | 7.4900 | 10,000 |
Jun 5, 2023 | 7.2000 | 7.4400 | 7.2000 | 7.3900 | 7.3900 | 22,200 |
Jun 2, 2023 | 7.0700 | 7.3100 | 6.9500 | 7.2300 | 7.2300 | 20,100 |
Jun 1, 2023 | 7.4900 | 7.4900 | 7.2200 | 7.2200 | 7.2200 | 6,900 |
May 31, 2023 | 7.4200 | 7.4200 | 6.9200 | 7.1900 | 7.1900 | 6,500 |
May 30, 2023 | 7.1300 | 7.5500 | 7.1000 | 7.2200 | 7.2200 | 19,700 |
May 26, 2023 | 7.3800 | 7.3900 | 7.1100 | 7.2400 | 7.2400 | 11,900 |
May 25, 2023 | 7.5400 | 7.5400 | 7.1700 | 7.2100 | 7.2100 | 8,800 |
May 24, 2023 | 7.3600 | 7.5500 | 7.3600 | 7.5300 | 7.5300 | 13,900 |
May 23, 2023 | 7.6800 | 7.6800 | 7.4000 | 7.5300 | 7.5300 | 8,300 |
May 22, 2023 | 7.3900 | 7.6400 | 7.3800 | 7.4800 | 7.4800 | 31,700 |
May 19, 2023 | 7.1500 | 7.3600 | 7.0500 | 7.2600 | 7.2600 | 20,800 |
May 18, 2023 | 7.3300 | 7.4000 | 7.3100 | 7.3200 | 7.3200 | 8,400 |
May 17, 2023 | 7.3000 | 7.6100 | 7.3000 | 7.3900 | 7.3900 | 20,700 |
May 16, 2023 | 7.4800 | 7.7000 | 7.1700 | 7.3000 | 7.3000 | 59,600 |
May 15, 2023 | 7.3700 | 7.4100 | 7.1800 | 7.4100 | 7.4100 | 35,100 |
May 12, 2023 | 6.9700 | 7.2000 | 6.8500 | 7.0200 | 7.0200 | 32,300 |
May 11, 2023 | 7.3700 | 7.3700 | 6.8500 | 6.9300 | 6.9300 | 97,100 |
May 10, 2023 | 7.0000 | 7.4600 | 6.8000 | 7.2900 | 7.2900 | 300,200 |
May 9, 2023 | 5.7200 | 5.8400 | 5.7200 | 5.8400 | 5.8400 | 8,900 |
May 8, 2023 | 5.6400 | 5.8500 | 5.6400 | 5.8000 | 5.8000 | 3,300 |
May 5, 2023 | 5.7000 | 5.8700 | 5.6000 | 5.6000 | 5.6000 | 5,200 |
May 4, 2023 | 5.8400 | 5.8500 | 5.6300 | 5.6600 | 5.6600 | 8,500 |
May 3, 2023 | 5.7500 | 5.7500 | 5.5600 | 5.6700 | 5.6700 | 23,000 |
May 2, 2023 | 5.6500 | 5.8600 | 5.5900 | 5.8000 | 5.8000 | 18,300 |
May 1, 2023 | 5.5300 | 5.9500 | 5.5300 | 5.6800 | 5.6800 | 16,700 |
Apr 28, 2023 | 5.3100 | 5.6400 | 5.3100 | 5.6000 | 5.6000 | 21,500 |
Apr 27, 2023 | 5.4800 | 5.9400 | 4.9200 | 5.2700 | 5.2700 | 96,800 |
Related Tickers
ALOT AstroNova, Inc.
17.50
+0.40%
SSYS Stratasys Ltd.
10.02
+2.66%
EBON Ebang International Holdings Inc.
7.85
-1.38%
LOGI Logitech International S.A.
79.26
+0.69%
QUBT Quantum Computing Inc.
0.7524
-0.21%
PSTG Pure Storage, Inc.
52.95
+1.40%
DM Desktop Metal, Inc.
0.8216
-0.29%
HPQ HP Inc.
28.00
-0.46%
NNDM Nano Dimension Ltd.
2.4500
-0.41%
RGTI Rigetti Computing, Inc.
1.2700
+8.55%