NasdaqGS - Delayed Quote • USD
Bel Fuse Inc. (BELFA)
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 | 70.60 | 71.50 | 67.90 | 68.99 | 68.99 | 14,000 |
Apr 25, 2024 | 70.05 | 71.45 | 70.05 | 71.45 | 71.45 | 2,600 |
Apr 24, 2024 | 70.58 | 71.08 | 70.00 | 71.07 | 71.07 | 10,000 |
Apr 23, 2024 | 70.25 | 71.40 | 70.25 | 70.58 | 70.58 | 8,300 |
Apr 22, 2024 | 69.28 | 70.39 | 69.28 | 70.01 | 70.01 | 13,000 |
Apr 19, 2024 | 69.02 | 69.99 | 69.02 | 69.31 | 69.31 | 7,300 |
Apr 18, 2024 | 69.33 | 69.84 | 68.49 | 69.21 | 69.21 | 7,400 |
Apr 17, 2024 | 70.48 | 70.50 | 69.26 | 69.51 | 69.51 | 8,500 |
Apr 16, 2024 | 69.60 | 71.15 | 67.20 | 69.45 | 69.45 | 3,800 |
Apr 15, 2024 | 69.44 | 70.05 | 68.49 | 69.60 | 69.60 | 2,700 |
Apr 12, 2024 | 0.06 Dividend | |||||
Apr 12, 2024 | 68.60 | 70.37 | 68.15 | 69.50 | 69.50 | 6,100 |
Apr 11, 2024 | 69.80 | 70.41 | 69.76 | 70.40 | 70.34 | 6,400 |
Apr 10, 2024 | 69.57 | 70.00 | 69.30 | 70.00 | 69.94 | 5,000 |
Apr 9, 2024 | 71.40 | 71.50 | 70.80 | 71.00 | 70.94 | 9,100 |
Apr 8, 2024 | 71.17 | 72.17 | 71.17 | 71.60 | 71.54 | 3,500 |
Apr 5, 2024 | 72.18 | 72.18 | 71.20 | 71.50 | 71.44 | 5,300 |
Apr 4, 2024 | 72.14 | 72.20 | 71.40 | 71.40 | 71.34 | 7,600 |
Apr 3, 2024 | 72.03 | 72.80 | 70.80 | 71.55 | 71.49 | 10,700 |
Apr 2, 2024 | 70.40 | 71.73 | 69.64 | 71.00 | 70.94 | 9,000 |
Apr 1, 2024 | 70.05 | 70.81 | 70.05 | 70.79 | 70.73 | 9,600 |
Mar 28, 2024 | 70.00 | 71.86 | 70.00 | 70.81 | 70.75 | 6,000 |
Mar 27, 2024 | 71.49 | 72.00 | 69.79 | 69.79 | 69.73 | 13,100 |
Mar 26, 2024 | 70.88 | 71.95 | 69.33 | 71.50 | 71.44 | 10,700 |
Mar 25, 2024 | 70.37 | 70.42 | 69.21 | 70.41 | 70.35 | 12,400 |
Mar 22, 2024 | 72.65 | 72.65 | 69.96 | 70.41 | 70.35 | 23,500 |
Mar 21, 2024 | 69.95 | 72.65 | 69.95 | 72.65 | 72.59 | 7,300 |
Mar 20, 2024 | 67.46 | 70.88 | 67.42 | 70.88 | 70.82 | 6,400 |
Mar 19, 2024 | 66.70 | 68.12 | 66.00 | 67.75 | 67.69 | 4,300 |
Mar 18, 2024 | 66.00 | 67.53 | 65.98 | 65.98 | 65.92 | 10,200 |
Mar 15, 2024 | 66.90 | 68.28 | 66.35 | 67.95 | 67.89 | 21,100 |
Mar 14, 2024 | 67.00 | 68.01 | 66.90 | 66.90 | 66.84 | 6,100 |
Mar 13, 2024 | 67.56 | 67.70 | 66.64 | 67.70 | 67.64 | 3,600 |
Mar 12, 2024 | 66.50 | 67.10 | 65.53 | 67.10 | 67.04 | 6,200 |
Mar 11, 2024 | 66.50 | 66.54 | 65.40 | 66.50 | 66.44 | 11,000 |
Mar 8, 2024 | 64.52 | 67.17 | 64.52 | 66.50 | 66.44 | 9,900 |
Mar 7, 2024 | 65.27 | 65.27 | 64.88 | 65.20 | 65.14 | 4,200 |
Mar 6, 2024 | 64.44 | 64.60 | 63.65 | 64.58 | 64.52 | 4,500 |
Mar 5, 2024 | 64.20 | 64.20 | 63.20 | 63.90 | 63.85 | 5,500 |
Mar 4, 2024 | 62.67 | 64.90 | 62.67 | 64.90 | 64.84 | 6,700 |
Mar 1, 2024 | 60.10 | 62.50 | 59.00 | 62.35 | 62.30 | 8,800 |
Feb 29, 2024 | 59.03 | 59.50 | 58.85 | 59.50 | 59.45 | 1,800 |
Feb 28, 2024 | 59.22 | 59.38 | 58.05 | 58.79 | 58.74 | 5,500 |
Feb 27, 2024 | 59.88 | 59.88 | 58.80 | 59.18 | 59.13 | 7,700 |
Feb 26, 2024 | 58.52 | 60.17 | 56.69 | 59.88 | 59.83 | 10,800 |
Feb 23, 2024 | 59.77 | 60.20 | 57.67 | 59.49 | 59.44 | 42,400 |
Feb 22, 2024 | 61.20 | 61.20 | 51.00 | 59.00 | 58.95 | 37,500 |
Feb 21, 2024 | 73.06 | 74.86 | 73.01 | 74.86 | 74.80 | 2,400 |
Feb 20, 2024 | 76.00 | 76.00 | 72.75 | 74.00 | 73.94 | 11,700 |
Feb 16, 2024 | 77.35 | 77.35 | 76.66 | 76.66 | 76.59 | 4,100 |
Feb 15, 2024 | 77.00 | 78.77 | 76.63 | 78.77 | 78.70 | 7,500 |
Feb 14, 2024 | 74.46 | 77.80 | 74.46 | 77.47 | 77.40 | 6,500 |
Feb 13, 2024 | 75.25 | 75.25 | 73.00 | 73.70 | 73.64 | 8,600 |
Feb 12, 2024 | 74.94 | 76.78 | 74.94 | 76.01 | 75.95 | 3,900 |
Feb 9, 2024 | 72.50 | 75.96 | 72.50 | 74.94 | 74.88 | 3,900 |
Feb 8, 2024 | 70.27 | 72.65 | 70.15 | 72.50 | 72.44 | 4,400 |
Feb 7, 2024 | 70.50 | 70.95 | 70.41 | 70.57 | 70.51 | 2,200 |
Feb 6, 2024 | 70.45 | 70.45 | 68.70 | 69.10 | 69.04 | 4,000 |
Feb 5, 2024 | 70.55 | 70.83 | 69.51 | 70.83 | 70.77 | 4,600 |
Feb 2, 2024 | 72.22 | 72.22 | 70.95 | 71.89 | 71.83 | 5,500 |
Feb 1, 2024 | 71.71 | 72.72 | 70.90 | 72.04 | 71.98 | 15,800 |
Jan 31, 2024 | 70.15 | 71.34 | 68.61 | 71.00 | 70.94 | 18,000 |
Jan 30, 2024 | 68.20 | 71.15 | 68.20 | 70.54 | 70.48 | 8,900 |
Jan 29, 2024 | 69.10 | 69.10 | 65.89 | 68.60 | 68.54 | 4,700 |
Jan 26, 2024 | 67.08 | 67.90 | 66.50 | 67.90 | 67.84 | 2,800 |
Jan 25, 2024 | 67.79 | 68.11 | 67.44 | 68.11 | 68.05 | 1,900 |
Jan 24, 2024 | 67.60 | 69.02 | 67.00 | 67.06 | 67.00 | 3,100 |
Jan 23, 2024 | 67.78 | 69.38 | 67.25 | 67.25 | 67.19 | 3,400 |
Jan 22, 2024 | 64.80 | 67.10 | 64.76 | 67.10 | 67.04 | 12,600 |
Jan 19, 2024 | 63.10 | 64.89 | 63.09 | 64.89 | 64.83 | 1,700 |
Jan 18, 2024 | 62.54 | 63.20 | 62.54 | 63.00 | 62.95 | 2,000 |
Jan 17, 2024 | 61.96 | 61.97 | 61.00 | 61.00 | 60.95 | 4,000 |
Jan 16, 2024 | 62.21 | 62.21 | 61.72 | 62.00 | 61.95 | 1,500 |
Jan 12, 2024 | 61.51 | 62.45 | 61.51 | 62.10 | 62.05 | 5,000 |
Jan 11, 2024 | 0.06 Dividend | |||||
Jan 11, 2024 | 60.03 | 62.64 | 59.98 | 62.64 | 62.59 | 2,000 |
Jan 10, 2024 | 60.99 | 61.15 | 60.85 | 60.85 | 60.74 | 2,300 |
Jan 9, 2024 | 61.07 | 61.77 | 60.95 | 61.40 | 61.29 | 5,900 |
Jan 8, 2024 | 61.96 | 62.05 | 61.47 | 61.47 | 61.36 | 1,300 |
Jan 5, 2024 | 61.13 | 61.25 | 60.58 | 61.25 | 61.14 | 6,400 |
Jan 4, 2024 | 61.95 | 61.95 | 61.15 | 61.25 | 61.14 | 2,100 |
Jan 3, 2024 | 61.81 | 61.96 | 60.67 | 61.50 | 61.39 | 5,700 |
Jan 2, 2024 | 63.52 | 63.52 | 62.78 | 63.43 | 63.31 | 4,800 |
Dec 29, 2023 | 64.75 | 65.82 | 64.64 | 64.64 | 64.52 | 1,800 |
Dec 28, 2023 | 67.19 | 67.19 | 64.35 | 65.00 | 64.88 | 2,100 |
Dec 27, 2023 | 66.27 | 66.97 | 66.27 | 66.97 | 66.85 | 600 |
Dec 26, 2023 | 64.98 | 67.38 | 64.98 | 66.70 | 66.58 | 2,700 |
Dec 22, 2023 | 62.94 | 65.25 | 62.94 | 65.25 | 65.13 | 5,000 |
Dec 21, 2023 | 62.03 | 62.95 | 62.03 | 62.95 | 62.83 | 1,800 |
Dec 20, 2023 | 62.16 | 63.06 | 62.16 | 63.06 | 62.94 | 1,000 |
Dec 19, 2023 | 62.20 | 62.62 | 60.80 | 62.22 | 62.11 | 2,800 |
Dec 18, 2023 | 62.25 | 62.25 | 61.00 | 62.20 | 62.09 | 2,900 |
Dec 15, 2023 | 62.27 | 62.61 | 61.58 | 62.61 | 62.49 | 8,500 |
Dec 14, 2023 | 61.47 | 63.29 | 60.63 | 62.83 | 62.71 | 7,400 |
Dec 13, 2023 | 59.79 | 60.91 | 59.79 | 60.14 | 60.03 | 2,000 |
Dec 12, 2023 | 57.60 | 60.00 | 57.60 | 60.00 | 59.89 | 7,200 |
Dec 11, 2023 | 57.12 | 57.60 | 56.97 | 57.60 | 57.49 | 2,300 |
Dec 8, 2023 | 54.05 | 54.05 | 54.05 | 54.05 | 53.95 | 800 |
Dec 7, 2023 | 54.05 | 54.05 | 54.05 | 54.05 | 53.95 | 500 |
Dec 6, 2023 | 54.05 | 54.05 | 54.05 | 54.05 | 53.95 | 500 |
Dec 5, 2023 | 54.50 | 54.50 | 53.80 | 54.25 | 54.15 | 2,700 |
Dec 4, 2023 | 55.50 | 55.50 | 54.92 | 54.92 | 54.82 | 3,400 |
Dec 1, 2023 | 53.70 | 55.93 | 53.20 | 55.93 | 55.83 | 4,200 |
Nov 30, 2023 | 54.42 | 54.50 | 53.56 | 54.00 | 53.90 | 2,600 |
Nov 29, 2023 | 54.20 | 54.95 | 53.95 | 54.50 | 54.40 | 5,400 |
Nov 28, 2023 | 54.50 | 54.50 | 54.00 | 54.00 | 53.90 | 2,500 |
Nov 27, 2023 | 53.82 | 56.36 | 53.82 | 55.50 | 55.40 | 4,400 |
Nov 24, 2023 | 55.30 | 55.30 | 54.00 | 54.00 | 53.90 | 1,300 |
Nov 22, 2023 | 54.42 | 54.42 | 54.21 | 54.21 | 54.11 | 2,200 |
Nov 21, 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 54.38 | 600 |
Nov 20, 2023 | 53.25 | 53.53 | 53.25 | 53.50 | 53.40 | 3,400 |
Nov 17, 2023 | 52.64 | 53.66 | 52.64 | 53.25 | 53.15 | 5,100 |
Nov 16, 2023 | 54.51 | 54.51 | 53.65 | 53.65 | 53.55 | 2,300 |
Nov 15, 2023 | 53.00 | 54.50 | 53.00 | 54.50 | 54.40 | 7,200 |
Nov 14, 2023 | 52.35 | 52.35 | 52.30 | 52.30 | 52.20 | 1,500 |
Nov 13, 2023 | 51.38 | 51.61 | 50.48 | 50.50 | 50.41 | 1,500 |
Nov 10, 2023 | 51.14 | 51.15 | 51.14 | 51.15 | 51.06 | 400 |
Nov 9, 2023 | 50.50 | 51.15 | 50.41 | 50.60 | 50.51 | 2,100 |
Nov 8, 2023 | 51.07 | 51.07 | 49.78 | 50.50 | 50.41 | 8,400 |
Nov 7, 2023 | 50.51 | 51.07 | 50.50 | 51.07 | 50.98 | 4,000 |
Nov 6, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.86 | 1,400 |
Nov 3, 2023 | 52.00 | 52.00 | 50.85 | 51.50 | 51.41 | 6,800 |
Nov 2, 2023 | 51.78 | 51.79 | 50.68 | 51.50 | 51.41 | 7,800 |
Nov 1, 2023 | 52.05 | 52.50 | 51.36 | 52.50 | 52.40 | 4,200 |
Oct 31, 2023 | 50.00 | 52.02 | 50.00 | 51.77 | 51.67 | 6,600 |
Oct 30, 2023 | 47.70 | 50.86 | 47.70 | 50.00 | 49.91 | 23,700 |
Oct 27, 2023 | 46.39 | 48.53 | 45.32 | 48.34 | 48.25 | 10,600 |
Oct 26, 2023 | 42.00 | 47.50 | 42.00 | 46.45 | 46.36 | 11,000 |
Oct 25, 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.75 | 1,000 |
Oct 24, 2023 | 39.70 | 40.16 | 39.09 | 39.09 | 39.02 | 1,700 |
Oct 23, 2023 | 40.28 | 40.28 | 39.71 | 39.71 | 39.64 | 1,200 |
Oct 20, 2023 | 39.63 | 40.20 | 39.38 | 39.69 | 39.62 | 4,500 |
Oct 19, 2023 | 41.61 | 41.61 | 39.94 | 40.40 | 40.33 | 2,700 |
Oct 18, 2023 | 42.28 | 42.28 | 40.76 | 40.76 | 40.69 | 1,900 |
Oct 17, 2023 | 42.00 | 42.81 | 41.22 | 41.86 | 41.78 | 3,800 |
Oct 16, 2023 | 45.57 | 45.57 | 42.50 | 42.50 | 42.42 | 12,900 |
Oct 13, 2023 | 45.98 | 45.98 | 45.47 | 45.47 | 45.39 | 2,000 |
Oct 12, 2023 | 0.06 Dividend | |||||
Oct 12, 2023 | 49.45 | 49.45 | 48.21 | 48.30 | 48.21 | 2,000 |
Oct 11, 2023 | 49.15 | 50.00 | 49.15 | 49.74 | 49.59 | 3,100 |
Oct 10, 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 47.34 | 700 |
Oct 9, 2023 | 47.85 | 47.85 | 47.30 | 47.48 | 47.34 | 2,600 |
Oct 6, 2023 | 46.79 | 47.20 | 46.79 | 47.20 | 47.06 | 1,500 |
Oct 5, 2023 | 46.78 | 46.78 | 46.51 | 46.51 | 46.37 | 1,300 |
Oct 4, 2023 | 46.48 | 46.94 | 46.48 | 46.94 | 46.80 | 2,800 |
Oct 3, 2023 | 46.33 | 46.33 | 46.33 | 46.33 | 46.19 | 700 |
Oct 2, 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 46.84 | 600 |
Sep 29, 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 46.84 | 500 |
Sep 28, 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 46.84 | 500 |
Sep 27, 2023 | 45.35 | 45.60 | 45.16 | 45.51 | 45.37 | 3,600 |
Sep 26, 2023 | 44.21 | 44.76 | 44.13 | 44.13 | 44.00 | 1,100 |
Sep 25, 2023 | 44.80 | 45.32 | 44.80 | 45.32 | 45.18 | 1,500 |
Sep 22, 2023 | 45.06 | 45.06 | 44.65 | 44.65 | 44.51 | 1,600 |
Sep 21, 2023 | 45.20 | 45.34 | 43.78 | 44.65 | 44.51 | 4,000 |
Sep 20, 2023 | 45.86 | 46.99 | 45.52 | 45.52 | 45.38 | 1,700 |
Sep 19, 2023 | 45.64 | 45.85 | 45.58 | 45.85 | 45.71 | 1,300 |
Sep 18, 2023 | 45.29 | 46.10 | 45.23 | 45.79 | 45.65 | 2,900 |
Sep 15, 2023 | 46.65 | 48.05 | 45.50 | 46.70 | 46.56 | 27,500 |
Sep 14, 2023 | 44.86 | 45.99 | 44.86 | 45.99 | 45.85 | 3,800 |
Sep 13, 2023 | 45.20 | 46.25 | 44.32 | 44.68 | 44.54 | 7,700 |
Sep 12, 2023 | 46.90 | 47.10 | 45.28 | 45.28 | 45.14 | 14,300 |
Sep 11, 2023 | 47.74 | 48.40 | 46.97 | 46.97 | 46.83 | 15,500 |
Sep 8, 2023 | 49.40 | 50.23 | 47.73 | 47.73 | 47.58 | 10,300 |
Sep 7, 2023 | 49.79 | 50.31 | 49.39 | 50.29 | 50.14 | 4,400 |
Sep 6, 2023 | 50.01 | 50.94 | 49.57 | 50.94 | 50.79 | 3,400 |
Sep 5, 2023 | 50.71 | 50.71 | 49.64 | 49.86 | 49.71 | 3,200 |
Sep 1, 2023 | 51.68 | 51.68 | 50.71 | 50.71 | 50.56 | 2,800 |
Aug 31, 2023 | 50.62 | 50.71 | 50.10 | 50.71 | 50.56 | 2,200 |
Aug 30, 2023 | 51.26 | 51.27 | 51.26 | 51.27 | 51.11 | 2,000 |
Aug 29, 2023 | 50.09 | 50.30 | 50.09 | 50.30 | 50.15 | 1,500 |
Aug 28, 2023 | 49.52 | 50.50 | 49.21 | 49.82 | 49.67 | 3,400 |
Aug 25, 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 48.12 | 700 |
Aug 24, 2023 | 50.10 | 50.10 | 49.32 | 49.32 | 49.17 | 1,200 |
Aug 23, 2023 | 48.00 | 49.82 | 47.77 | 49.75 | 49.60 | 7,200 |
Aug 22, 2023 | 46.87 | 48.45 | 46.87 | 48.25 | 48.10 | 1,500 |
Aug 21, 2023 | 47.23 | 47.50 | 46.65 | 46.75 | 46.61 | 3,600 |
Aug 18, 2023 | 46.04 | 48.50 | 46.04 | 47.23 | 47.09 | 5,000 |
Aug 17, 2023 | 47.76 | 48.78 | 47.17 | 47.17 | 47.03 | 2,400 |
Aug 16, 2023 | 48.20 | 49.05 | 47.75 | 47.75 | 47.60 | 5,400 |
Aug 15, 2023 | 49.44 | 49.44 | 47.96 | 48.05 | 47.90 | 5,300 |
Aug 14, 2023 | 48.71 | 50.00 | 48.71 | 49.44 | 49.29 | 1,900 |
Aug 11, 2023 | 49.00 | 49.99 | 49.00 | 49.00 | 48.85 | 2,700 |
Aug 10, 2023 | 49.00 | 49.00 | 48.90 | 48.97 | 48.82 | 1,500 |
Aug 9, 2023 | 49.88 | 49.93 | 49.07 | 49.07 | 48.92 | 4,400 |
Aug 8, 2023 | 50.01 | 50.01 | 48.82 | 49.88 | 49.73 | 7,100 |
Aug 7, 2023 | 51.30 | 52.60 | 50.02 | 50.03 | 49.88 | 3,600 |
Aug 4, 2023 | 50.98 | 51.32 | 50.67 | 50.67 | 50.52 | 4,000 |
Aug 3, 2023 | 50.67 | 51.37 | 50.00 | 50.80 | 50.65 | 4,000 |
Aug 2, 2023 | 52.85 | 52.85 | 49.50 | 51.76 | 51.60 | 8,000 |
Aug 1, 2023 | 53.25 | 54.85 | 53.25 | 54.14 | 53.98 | 5,000 |
Jul 31, 2023 | 60.14 | 60.66 | 53.24 | 53.45 | 53.29 | 40,000 |
Jul 28, 2023 | 61.98 | 61.98 | 60.56 | 61.23 | 61.04 | 2,500 |
Jul 27, 2023 | 60.75 | 60.75 | 55.02 | 59.02 | 58.84 | 17,700 |
Jul 26, 2023 | 64.85 | 64.85 | 61.16 | 61.40 | 61.21 | 21,900 |
Jul 25, 2023 | 63.19 | 69.21 | 63.19 | 63.53 | 63.34 | 12,800 |
Jul 24, 2023 | 63.21 | 64.42 | 63.21 | 63.59 | 63.40 | 8,100 |
Jul 21, 2023 | 64.01 | 64.45 | 62.75 | 62.87 | 62.68 | 5,600 |
Jul 20, 2023 | 65.58 | 65.84 | 63.75 | 64.25 | 64.05 | 5,900 |
Jul 19, 2023 | 68.02 | 68.02 | 63.88 | 65.50 | 65.30 | 9,000 |
Jul 18, 2023 | 65.39 | 67.44 | 64.85 | 67.35 | 67.15 | 9,000 |
Jul 17, 2023 | 61.51 | 66.85 | 61.50 | 65.30 | 65.10 | 26,100 |
Jul 14, 2023 | 64.80 | 64.80 | 59.02 | 60.84 | 60.65 | 33,400 |
Jul 13, 2023 | 0.06 Dividend | |||||
Jul 13, 2023 | 56.59 | 58.44 | 56.00 | 58.02 | 57.84 | 6,500 |
Jul 12, 2023 | 55.73 | 56.85 | 55.17 | 55.88 | 55.65 | 6,100 |
Jul 11, 2023 | 56.60 | 56.60 | 55.98 | 55.99 | 55.76 | 1,500 |
Jul 10, 2023 | 56.18 | 57.35 | 55.80 | 56.58 | 56.35 | 2,600 |
Jul 7, 2023 | 55.10 | 55.97 | 53.90 | 55.84 | 55.61 | 4,600 |
Jul 6, 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 55.84 | 600 |
Jul 5, 2023 | 58.13 | 58.56 | 56.09 | 56.09 | 55.86 | 3,400 |
Jul 3, 2023 | 58.25 | 59.88 | 58.25 | 59.20 | 58.96 | 4,500 |
Jun 30, 2023 | 57.50 | 58.75 | 57.50 | 58.00 | 57.76 | 4,000 |
Jun 29, 2023 | 56.23 | 58.19 | 56.23 | 57.50 | 57.26 | 5,400 |
Jun 28, 2023 | 55.17 | 56.25 | 54.35 | 55.70 | 55.47 | 4,900 |
Jun 27, 2023 | 53.89 | 56.33 | 53.88 | 55.44 | 55.21 | 3,200 |
Jun 26, 2023 | 55.36 | 57.52 | 52.84 | 55.06 | 54.83 | 11,800 |
Jun 23, 2023 | 57.56 | 58.98 | 53.76 | 55.33 | 55.10 | 10,100 |
Jun 22, 2023 | 59.64 | 60.13 | 59.25 | 59.64 | 59.39 | 4,700 |
Jun 21, 2023 | 59.58 | 60.64 | 59.44 | 60.04 | 59.79 | 7,300 |
Jun 20, 2023 | 57.70 | 60.43 | 57.70 | 60.26 | 60.01 | 13,300 |
Jun 16, 2023 | 56.82 | 58.50 | 56.46 | 58.50 | 58.26 | 33,000 |
Jun 15, 2023 | 55.33 | 56.81 | 55.33 | 56.81 | 56.58 | 3,600 |
Jun 14, 2023 | 55.95 | 56.51 | 54.26 | 54.74 | 54.51 | 4,100 |
Jun 13, 2023 | 55.36 | 56.56 | 54.98 | 55.73 | 55.50 | 8,500 |
Jun 12, 2023 | 53.91 | 56.00 | 53.83 | 54.96 | 54.73 | 5,700 |
Jun 9, 2023 | 54.68 | 55.00 | 52.90 | 53.01 | 52.79 | 6,100 |
Jun 8, 2023 | 53.28 | 54.68 | 53.28 | 54.68 | 54.46 | 8,500 |
Jun 7, 2023 | 52.40 | 54.32 | 52.30 | 53.95 | 53.73 | 8,000 |
Jun 6, 2023 | 48.67 | 51.97 | 48.67 | 51.38 | 51.17 | 5,500 |
Jun 5, 2023 | 48.75 | 49.75 | 48.00 | 49.45 | 49.25 | 5,600 |
Jun 2, 2023 | 48.27 | 49.45 | 48.27 | 48.75 | 48.55 | 7,400 |
Jun 1, 2023 | 46.35 | 47.83 | 46.35 | 47.64 | 47.44 | 1,600 |
May 31, 2023 | 45.35 | 45.35 | 45.31 | 45.31 | 45.12 | 2,000 |
May 30, 2023 | 48.45 | 49.18 | 46.98 | 46.98 | 46.79 | 9,000 |
May 26, 2023 | 45.50 | 46.99 | 45.50 | 46.99 | 46.80 | 2,400 |
May 25, 2023 | 43.39 | 45.15 | 42.70 | 44.52 | 44.34 | 10,900 |
May 24, 2023 | 44.50 | 45.00 | 44.50 | 44.58 | 44.40 | 1,900 |
May 23, 2023 | 45.12 | 45.55 | 44.52 | 44.52 | 44.34 | 1,500 |
May 22, 2023 | 44.09 | 45.91 | 43.86 | 45.91 | 45.72 | 4,500 |
May 19, 2023 | 43.70 | 44.40 | 43.70 | 44.40 | 44.22 | 2,300 |
May 18, 2023 | 44.43 | 44.43 | 43.57 | 43.70 | 43.52 | 1,300 |
May 17, 2023 | 45.95 | 45.95 | 43.70 | 44.12 | 43.94 | 9,900 |
May 16, 2023 | 43.96 | 43.99 | 43.88 | 43.99 | 43.81 | 1,100 |
May 15, 2023 | 44.00 | 44.00 | 43.62 | 43.90 | 43.72 | 2,300 |
May 12, 2023 | 45.00 | 45.63 | 44.25 | 44.25 | 44.07 | 2,000 |
May 11, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.52 | - |
May 10, 2023 | 43.14 | 44.82 | 43.14 | 44.70 | 44.52 | 1,600 |
May 9, 2023 | 43.42 | 44.60 | 43.19 | 44.00 | 43.82 | 3,200 |
May 8, 2023 | 42.92 | 42.94 | 42.87 | 42.94 | 42.76 | 1,300 |
May 5, 2023 | 44.38 | 44.38 | 44.38 | 44.38 | 44.20 | 400 |
May 4, 2023 | 42.32 | 42.32 | 42.30 | 42.30 | 42.13 | 900 |
May 3, 2023 | 44.32 | 45.14 | 43.44 | 43.44 | 43.26 | 3,100 |
May 2, 2023 | 43.50 | 44.50 | 43.34 | 44.49 | 44.31 | 7,600 |
May 1, 2023 | 42.00 | 44.25 | 42.00 | 43.91 | 43.73 | 4,800 |
Apr 28, 2023 | 39.00 | 43.00 | 39.00 | 42.58 | 42.40 | 7,300 |
Apr 27, 2023 | 39.24 | 40.35 | 38.35 | 39.00 | 38.84 | 15,200 |
Related Tickers
CTS CTS Corporation
46.16
+1.05%
6645.T OMRON Corporation
5,273.00
+0.84%
TTG.L TT Electronics plc
176.00
+1.15%
DAIO Data I/O Corporation
3.1400
-11.55%
ATS.VI AT & S Austria Technologie & Systemtechnik Aktiengesellschaft
20.36
+1.19%
006400.KS Samsung SDI Co., Ltd.
408,500.00
-1.21%
PLXS Plexus Corp.
100.28
+1.20%
LFUS Littelfuse, Inc.
231.64
+0.54%
LYTS LSI Industries Inc.
14.77
-2.70%
VICR Vicor Corporation
34.41
+2.78%