NasdaqCM - Delayed Quote • USD
Cemtrex, Inc. (CETX)
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 | 2.4900 | 2.5500 | 2.0000 | 2.1600 | 2.1600 | 138,600 |
| Apr 23, 2024 | 3.1420 | 3.1420 | 2.3600 | 2.4900 | 2.4900 | 120,700 |
| Apr 22, 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 4,400 |
| Apr 19, 2024 | 3.0600 | 3.1800 | 3.0300 | 3.1240 | 3.1240 | 2,900 |
| Apr 18, 2024 | 3.0700 | 3.1800 | 3.0600 | 3.0600 | 3.0600 | 900 |
| Apr 17, 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 12,200 |
| Apr 16, 2024 | 3.5800 | 3.5800 | 3.2000 | 3.2000 | 3.2000 | 20,600 |
| Apr 15, 2024 | 3.2900 | 3.3240 | 3.2600 | 3.2600 | 3.2600 | 5,700 |
| Apr 12, 2024 | 3.5100 | 3.5100 | 3.3100 | 3.3400 | 3.3400 | 5,800 |
| Apr 11, 2024 | 3.3000 | 3.4940 | 3.3000 | 3.3500 | 3.3500 | 2,600 |
| Apr 10, 2024 | 3.2370 | 3.6000 | 3.2200 | 3.2400 | 3.2400 | 64,100 |
| Apr 9, 2024 | 3.5350 | 3.5350 | 3.4300 | 3.5100 | 3.5100 | 3,100 |
| Apr 8, 2024 | 3.4500 | 3.6360 | 3.2000 | 3.5000 | 3.5000 | 6,400 |
| Apr 5, 2024 | 3.8400 | 4.0000 | 3.2710 | 3.5000 | 3.5000 | 39,000 |
| Apr 4, 2024 | 3.8500 | 3.9830 | 3.8000 | 3.9500 | 3.9500 | 6,500 |
| Apr 3, 2024 | 4.0400 | 4.0400 | 3.8100 | 3.8680 | 3.8680 | 1,900 |
| Apr 2, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9500 | 3.9500 | 10,400 |
| Apr 1, 2024 | 4.1000 | 4.3000 | 4.0100 | 4.0200 | 4.0200 | 11,600 |
| Mar 28, 2024 | 4.1400 | 4.3400 | 4.1400 | 4.1900 | 4.1900 | 15,600 |
| Mar 27, 2024 | 4.0900 | 4.3800 | 4.0900 | 4.2600 | 4.2600 | 7,500 |
| Mar 26, 2024 | 4.1100 | 4.3000 | 4.0700 | 4.0800 | 4.0800 | 11,300 |
| Mar 25, 2024 | 4.0800 | 4.4100 | 4.0500 | 4.1100 | 4.1100 | 10,800 |
| Mar 22, 2024 | 4.3000 | 4.4860 | 4.1500 | 4.1800 | 4.1800 | 16,800 |
| Mar 21, 2024 | 4.5000 | 4.5830 | 4.2400 | 4.4000 | 4.4000 | 70,000 |
| Mar 20, 2024 | 3.6300 | 4.6660 | 3.6100 | 4.4900 | 4.4900 | 389,700 |
| Mar 19, 2024 | 3.5000 | 3.6500 | 3.5000 | 3.5300 | 3.5300 | 8,700 |
| Mar 18, 2024 | 3.5300 | 3.7200 | 3.3400 | 3.5500 | 3.5500 | 9,800 |
| Mar 15, 2024 | 3.3900 | 3.5000 | 3.2000 | 3.3230 | 3.3230 | 11,200 |
| Mar 14, 2024 | 3.6100 | 3.7590 | 3.3900 | 3.3900 | 3.3900 | 15,400 |
| Mar 13, 2024 | 3.8300 | 3.9450 | 3.6200 | 3.6900 | 3.6900 | 48,000 |
| Mar 12, 2024 | 3.7500 | 3.9900 | 3.5700 | 3.7200 | 3.7200 | 65,700 |
| Mar 11, 2024 | 3.8800 | 4.0800 | 3.6700 | 3.6900 | 3.6900 | 37,700 |
| Mar 8, 2024 | 4.0100 | 4.1800 | 3.5500 | 4.0000 | 4.0000 | 49,800 |
| Mar 7, 2024 | 4.8600 | 4.8600 | 4.1300 | 4.2000 | 4.2000 | 110,700 |
| Mar 6, 2024 | 3.7200 | 5.7600 | 3.5600 | 4.7000 | 4.7000 | 1,034,200 |
| Mar 5, 2024 | 3.8200 | 3.8200 | 3.3750 | 3.5000 | 3.5000 | 25,400 |
| Mar 4, 2024 | 3.7700 | 3.8840 | 3.6200 | 3.7600 | 3.7600 | 36,200 |
| Mar 1, 2024 | 3.5200 | 3.9800 | 3.5100 | 3.7800 | 3.7800 | 22,800 |
| Feb 29, 2024 | 3.7500 | 3.9000 | 3.6200 | 3.7500 | 3.7500 | 27,800 |
| Feb 28, 2024 | 3.3200 | 3.7500 | 3.3200 | 3.7400 | 3.7400 | 35,600 |
| Feb 27, 2024 | 3.3260 | 3.4860 | 3.1500 | 3.4100 | 3.4100 | 40,000 |
| Feb 26, 2024 | 3.2550 | 3.3550 | 3.1000 | 3.2600 | 3.2600 | 19,100 |
| Feb 23, 2024 | 3.2450 | 3.3690 | 3.1140 | 3.2390 | 3.2390 | 16,200 |
| Feb 22, 2024 | 3.1230 | 3.4100 | 3.0500 | 3.3810 | 3.3810 | 44,800 |
| Feb 21, 2024 | 3.1600 | 3.2150 | 3.0200 | 3.0200 | 3.0200 | 18,200 |
| Feb 20, 2024 | 3.2100 | 3.3740 | 3.1500 | 3.2000 | 3.2000 | 11,800 |
| Feb 16, 2024 | 3.2900 | 3.3000 | 3.1610 | 3.2100 | 3.2100 | 14,400 |
| Feb 15, 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 6,200 |
| Feb 14, 2024 | 3.3200 | 3.3200 | 3.1000 | 3.1000 | 3.1000 | 6,800 |
| Feb 13, 2024 | 3.8400 | 3.8400 | 2.9100 | 3.0500 | 3.0500 | 62,200 |
| Feb 12, 2024 | 3.7500 | 3.8900 | 3.6100 | 3.7300 | 3.7300 | 25,700 |
| Feb 9, 2024 | 3.3200 | 3.7000 | 3.3000 | 3.6500 | 3.6500 | 36,700 |
| Feb 8, 2024 | 3.2200 | 3.4400 | 3.1700 | 3.2000 | 3.2000 | 13,900 |
| Feb 7, 2024 | 3.2500 | 3.3050 | 3.2000 | 3.2300 | 3.2300 | 4,200 |
| Feb 6, 2024 | 3.1600 | 3.3740 | 3.1200 | 3.3500 | 3.3500 | 12,100 |
| Feb 5, 2024 | 3.3100 | 3.5280 | 3.2000 | 3.2000 | 3.2000 | 16,300 |
| Feb 2, 2024 | 3.3600 | 3.6500 | 3.2100 | 3.2100 | 3.2100 | 32,100 |
| Feb 1, 2024 | 3.9100 | 3.9100 | 3.4500 | 3.5800 | 3.5800 | 27,100 |
| Jan 31, 2024 | 3.7000 | 4.1000 | 2.9300 | 4.1000 | 4.1000 | 688,300 |
| Jan 30, 2024 | 3.6400 | 3.6400 | 3.4750 | 3.5100 | 3.5100 | 5,800 |
| Jan 29, 2024 | 3.6400 | 3.7450 | 3.6400 | 3.6410 | 3.6410 | 3,300 |
| Jan 26, 2024 | 3.6100 | 3.7000 | 3.5400 | 3.6500 | 3.6500 | 6,600 |
| Jan 25, 2024 | 3.4800 | 3.6700 | 3.4610 | 3.5700 | 3.5700 | 6,600 |
| Jan 24, 2024 | 3.7200 | 3.7500 | 3.5100 | 3.5100 | 3.5100 | 2,800 |
| Jan 23, 2024 | 3.7400 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 9,900 |
| Jan 22, 2024 | 3.7600 | 3.9100 | 3.7400 | 3.7400 | 3.7400 | 7,300 |
| Jan 19, 2024 | 3.9540 | 3.9540 | 3.7400 | 3.7400 | 3.7400 | 22,300 |
| Jan 18, 2024 | 3.9800 | 3.9800 | 3.6600 | 3.7400 | 3.7400 | 59,800 |
| Jan 17, 2024 | 4.3600 | 4.4000 | 4.1900 | 4.2900 | 4.2900 | 8,800 |
| Jan 16, 2024 | 4.5900 | 4.5900 | 4.0900 | 4.3800 | 4.3800 | 14,700 |
| Jan 12, 2024 | 4.6100 | 4.7300 | 4.4900 | 4.6000 | 4.6000 | 22,700 |
| Jan 11, 2024 | 4.6600 | 4.8560 | 4.5590 | 4.6100 | 4.6100 | 9,500 |
| Jan 10, 2024 | 4.8100 | 4.8980 | 4.6500 | 4.7500 | 4.7500 | 11,700 |
| Jan 9, 2024 | 4.8040 | 4.9900 | 4.8040 | 4.8500 | 4.8500 | 9,800 |
| Jan 8, 2024 | 4.6500 | 4.9700 | 4.6500 | 4.8640 | 4.8640 | 16,800 |
| Jan 5, 2024 | 4.7800 | 4.7800 | 4.7200 | 4.7200 | 4.7200 | 600 |
| Jan 4, 2024 | 4.6950 | 4.8000 | 4.6100 | 4.7800 | 4.7800 | 11,200 |
| Jan 3, 2024 | 4.9100 | 4.9100 | 4.5580 | 4.5690 | 4.5690 | 8,100 |
| Jan 2, 2024 | 4.8500 | 4.8500 | 4.7300 | 4.7700 | 4.7700 | 7,900 |
| Dec 29, 2023 | 4.8500 | 5.1700 | 4.8500 | 5.0100 | 5.0100 | 18,900 |
| Dec 28, 2023 | 5.2400 | 5.3020 | 4.8200 | 4.9400 | 4.9400 | 28,600 |
| Dec 27, 2023 | 5.3500 | 5.4100 | 5.1200 | 5.1800 | 5.1800 | 9,700 |
| Dec 26, 2023 | 5.4000 | 5.4000 | 5.1700 | 5.4000 | 5.4000 | 13,900 |
| Dec 22, 2023 | 6.1800 | 6.4900 | 5.1300 | 5.3900 | 5.3900 | 122,100 |
| Dec 21, 2023 | 5.8500 | 6.4900 | 5.8500 | 6.4900 | 6.4900 | 54,500 |
| Dec 20, 2023 | 5.7900 | 6.2100 | 5.5700 | 5.9200 | 5.9200 | 23,200 |
| Dec 19, 2023 | 5.5570 | 5.6700 | 5.5570 | 5.6520 | 5.6520 | 4,200 |
| Dec 18, 2023 | 5.7600 | 5.9080 | 5.6000 | 5.6500 | 5.6500 | 9,300 |
| Dec 15, 2023 | 5.9000 | 5.9800 | 5.5700 | 5.6400 | 5.6400 | 7,600 |
| Dec 14, 2023 | 5.5900 | 5.7880 | 5.5200 | 5.7880 | 5.7880 | 4,100 |
| Dec 13, 2023 | 5.3600 | 5.6310 | 5.3600 | 5.6200 | 5.6200 | 2,100 |
| Dec 12, 2023 | 5.8300 | 5.8300 | 5.7100 | 5.7100 | 5.7100 | 2,900 |
| Dec 11, 2023 | 5.8700 | 5.8700 | 5.7400 | 5.7400 | 5.7400 | 800 |
| Dec 8, 2023 | 5.7300 | 5.8400 | 5.6700 | 5.8100 | 5.8100 | 4,400 |
| Dec 7, 2023 | 5.7700 | 5.9000 | 5.7700 | 5.8500 | 5.8500 | 2,100 |
| Dec 6, 2023 | 5.8500 | 6.2500 | 5.8200 | 6.0000 | 6.0000 | 17,100 |
| Dec 5, 2023 | 5.8370 | 5.9800 | 5.7600 | 5.9490 | 5.9490 | 3,500 |
| Dec 4, 2023 | 6.0250 | 6.0450 | 5.6680 | 5.7500 | 5.7500 | 6,800 |
| Dec 1, 2023 | 5.8500 | 6.3800 | 5.6000 | 6.0700 | 6.0700 | 41,400 |
| Nov 30, 2023 | 5.6190 | 5.9900 | 5.6190 | 5.6970 | 5.6970 | 19,600 |
| Nov 29, 2023 | 5.7000 | 6.0000 | 5.7000 | 5.8500 | 5.8500 | 15,500 |
| Nov 28, 2023 | 5.5500 | 5.9800 | 5.5500 | 5.5760 | 5.5760 | 8,100 |
| Nov 27, 2023 | 5.5500 | 5.7800 | 5.3400 | 5.6000 | 5.6000 | 8,600 |
| Nov 24, 2023 | 5.7100 | 5.7470 | 5.5610 | 5.5610 | 5.5610 | 3,400 |
| Nov 22, 2023 | 5.4300 | 6.0000 | 5.3900 | 5.7300 | 5.7300 | 34,700 |
| Nov 21, 2023 | 5.1900 | 5.3470 | 5.1900 | 5.3470 | 5.3470 | 2,900 |
| Nov 20, 2023 | 5.2200 | 5.4150 | 5.2200 | 5.3100 | 5.3100 | 4,900 |
| Nov 17, 2023 | 5.0000 | 5.4400 | 5.0000 | 5.3800 | 5.3800 | 14,200 |
| Nov 16, 2023 | 4.9100 | 5.0600 | 4.8800 | 5.0500 | 5.0500 | 7,300 |
| Nov 15, 2023 | 5.0700 | 5.0700 | 4.9100 | 5.0400 | 5.0400 | 2,400 |
| Nov 14, 2023 | 4.9900 | 5.0900 | 4.9100 | 4.9700 | 4.9700 | 7,300 |
| Nov 13, 2023 | 5.1000 | 5.1000 | 4.8800 | 4.9820 | 4.9820 | 5,300 |
| Nov 10, 2023 | 4.8700 | 5.0900 | 4.8600 | 4.9900 | 4.9900 | 9,500 |
| Nov 9, 2023 | 4.8500 | 5.0900 | 4.8400 | 4.9700 | 4.9700 | 9,300 |
| Nov 8, 2023 | 4.9700 | 5.0490 | 4.9100 | 4.9800 | 4.9800 | 4,800 |
| Nov 7, 2023 | 4.8000 | 5.1400 | 4.8000 | 5.1070 | 5.1070 | 10,500 |
| Nov 6, 2023 | 4.8200 | 4.9500 | 4.6500 | 4.9500 | 4.9500 | 6,500 |
| Nov 3, 2023 | 4.3800 | 4.9900 | 4.2800 | 4.8700 | 4.8700 | 23,600 |
| Nov 2, 2023 | 4.0600 | 4.3800 | 3.9100 | 4.3800 | 4.3800 | 50,200 |
| Nov 1, 2023 | 3.8500 | 4.2300 | 3.8500 | 3.9500 | 3.9500 | 24,000 |
| Oct 31, 2023 | 3.8200 | 4.0200 | 3.8200 | 3.9300 | 3.9300 | 6,400 |
| Oct 30, 2023 | 4.0700 | 4.3600 | 3.7600 | 4.0490 | 4.0490 | 15,500 |
| Oct 27, 2023 | 4.0750 | 4.2900 | 4.0600 | 4.0600 | 4.0600 | 4,500 |
| Oct 26, 2023 | 4.0300 | 4.1890 | 4.0100 | 4.0550 | 4.0550 | 6,400 |
| Oct 25, 2023 | 4.4800 | 4.5000 | 4.0200 | 4.2300 | 4.2300 | 39,300 |
| Oct 24, 2023 | 4.4300 | 4.5400 | 4.4000 | 4.4930 | 4.4930 | 13,800 |
| Oct 23, 2023 | 4.5100 | 4.6100 | 4.3000 | 4.4890 | 4.4890 | 10,400 |
| Oct 20, 2023 | 4.5800 | 4.6000 | 4.4900 | 4.5260 | 4.5260 | 5,000 |
| Oct 19, 2023 | 4.6000 | 4.6500 | 4.4800 | 4.4800 | 4.4800 | 4,900 |
| Oct 18, 2023 | 5.0000 | 5.0500 | 4.5600 | 4.5700 | 4.5700 | 15,800 |
| Oct 17, 2023 | 4.8600 | 5.0370 | 4.8600 | 4.9000 | 4.9000 | 4,700 |
| Oct 16, 2023 | 4.8800 | 4.9500 | 4.7260 | 4.8200 | 4.8200 | 12,700 |
| Oct 13, 2023 | 4.8000 | 4.9800 | 4.7430 | 4.7700 | 4.7700 | 7,000 |
| Oct 12, 2023 | 4.7000 | 5.1530 | 4.6270 | 4.8900 | 4.8900 | 25,500 |
| Oct 11, 2023 | 5.2500 | 5.3900 | 4.7500 | 4.8000 | 4.8000 | 34,000 |
| Oct 10, 2023 | 4.9000 | 5.2480 | 4.8100 | 5.2300 | 5.2300 | 79,600 |
| Oct 9, 2023 | 4.7700 | 4.7700 | 4.4500 | 4.6900 | 4.6900 | 20,100 |
| Oct 6, 2023 | 4.7500 | 4.8700 | 4.3900 | 4.8700 | 4.8700 | 32,100 |
| Oct 5, 2023 | 4.8900 | 5.2400 | 4.6000 | 4.8500 | 4.8500 | 67,600 |
| Oct 4, 2023 | 4.2000 | 5.5150 | 4.2000 | 4.8900 | 4.8900 | 187,900 |
| Oct 3, 2023 | 4.4500 | 4.6700 | 4.2500 | 4.3200 | 4.3200 | 26,000 |
| Oct 2, 2023 | 4.7100 | 4.9450 | 4.5300 | 4.5500 | 4.5500 | 18,500 |
| Sep 29, 2023 | 4.9300 | 4.9900 | 4.6750 | 4.7800 | 4.7800 | 36,900 |
| Sep 28, 2023 | 4.7300 | 5.2500 | 4.7300 | 4.8500 | 4.8500 | 31,800 |
| Sep 27, 2023 | 5.0000 | 5.3400 | 4.7000 | 4.7700 | 4.7700 | 34,200 |
| Sep 26, 2023 | 6.0000 | 6.1900 | 5.0200 | 5.0700 | 5.0700 | 73,500 |
| Sep 25, 2023 | 6.3700 | 6.3710 | 5.5000 | 5.6100 | 5.6100 | 127,500 |
| Sep 22, 2023 | 6.1600 | 7.4200 | 6.1500 | 6.5050 | 6.5050 | 939,900 |
| Sep 21, 2023 | 6.5000 | 6.5000 | 5.2300 | 5.6400 | 5.6400 | 225,500 |
| Sep 20, 2023 | 6.2100 | 7.2900 | 5.7500 | 6.6000 | 6.6000 | 777,400 |
| Sep 19, 2023 | 4.8000 | 5.9700 | 4.8000 | 5.4500 | 5.4500 | 265,000 |
| Sep 18, 2023 | 4.8100 | 4.9800 | 4.5620 | 4.6500 | 4.6500 | 16,800 |
| Sep 15, 2023 | 5.0800 | 5.1000 | 4.8100 | 4.9400 | 4.9400 | 13,800 |
| Sep 14, 2023 | 4.7700 | 5.1000 | 4.6300 | 4.9000 | 4.9000 | 34,900 |
| Sep 13, 2023 | 4.6500 | 4.8000 | 4.6000 | 4.6300 | 4.6300 | 11,300 |
| Sep 12, 2023 | 4.7800 | 4.8690 | 4.5000 | 4.5300 | 4.5300 | 17,400 |
| Sep 11, 2023 | 4.9400 | 4.9400 | 4.7000 | 4.7900 | 4.7900 | 29,800 |
| Sep 8, 2023 | 5.0500 | 5.1780 | 4.7500 | 4.9500 | 4.9500 | 72,700 |
| Sep 7, 2023 | 4.5700 | 5.1900 | 4.5700 | 4.9500 | 4.9500 | 79,500 |
| Sep 6, 2023 | 4.9100 | 4.9600 | 4.5800 | 4.5800 | 4.5800 | 14,700 |
| Sep 5, 2023 | 4.9500 | 5.1000 | 4.9300 | 4.9900 | 4.9900 | 9,600 |
| Sep 1, 2023 | 5.0100 | 5.2100 | 4.9000 | 4.9990 | 4.9990 | 17,500 |
| Aug 31, 2023 | 4.9900 | 5.2000 | 4.7700 | 4.8800 | 4.8800 | 16,100 |
| Aug 30, 2023 | 4.9800 | 5.2300 | 4.7600 | 5.0800 | 5.0800 | 10,600 |
| Aug 29, 2023 | 4.7300 | 5.0520 | 4.5300 | 4.8100 | 4.8100 | 35,300 |
| Aug 28, 2023 | 5.6000 | 5.6400 | 4.5800 | 4.8550 | 4.8550 | 33,500 |
| Aug 25, 2023 | 5.5000 | 5.6900 | 5.3000 | 5.5190 | 5.5190 | 45,600 |
| Aug 24, 2023 | 5.5300 | 5.8700 | 5.2100 | 5.4700 | 5.4700 | 67,300 |
| Aug 23, 2023 | 5.5900 | 6.2100 | 5.3900 | 5.6200 | 5.6200 | 59,800 |
| Aug 22, 2023 | 5.5700 | 5.7100 | 5.3100 | 5.5250 | 5.5250 | 18,600 |
| Aug 21, 2023 | 5.7100 | 5.8700 | 5.3400 | 5.5400 | 5.5400 | 28,100 |
| Aug 18, 2023 | 4.9700 | 5.5800 | 4.8000 | 5.5300 | 5.5300 | 38,800 |
| Aug 17, 2023 | 4.9100 | 5.3300 | 4.7680 | 5.0950 | 5.0950 | 28,700 |
| Aug 16, 2023 | 4.5900 | 5.0600 | 4.5900 | 4.7200 | 4.7200 | 38,900 |
| Aug 15, 2023 | 4.9400 | 4.9400 | 4.4300 | 4.5600 | 4.5600 | 23,600 |
| Aug 14, 2023 | 4.9500 | 5.4400 | 4.6700 | 4.8700 | 4.8700 | 38,100 |
| Aug 11, 2023 | 5.3750 | 5.4780 | 4.7300 | 5.0000 | 5.0000 | 33,400 |
| Aug 10, 2023 | 5.9700 | 5.9700 | 5.1600 | 5.5000 | 5.5000 | 15,600 |
| Aug 9, 2023 | 6.0000 | 6.0620 | 5.5100 | 5.7100 | 5.7100 | 15,800 |
| Aug 8, 2023 | 6.0400 | 6.2850 | 5.8010 | 5.8750 | 5.8750 | 12,300 |
| Aug 7, 2023 | 6.3100 | 6.7250 | 6.1200 | 6.1700 | 6.1700 | 20,000 |
| Aug 4, 2023 | 6.7300 | 6.7300 | 6.3000 | 6.3000 | 6.3000 | 9,200 |
| Aug 3, 2023 | 6.1400 | 7.0000 | 6.0050 | 6.4500 | 6.4500 | 17,000 |
| Aug 2, 2023 | 6.4200 | 6.4200 | 5.9500 | 6.0700 | 6.0700 | 16,200 |
| Aug 1, 2023 | 6.9000 | 6.9100 | 6.3900 | 6.4400 | 6.4400 | 26,500 |
| Jul 31, 2023 | 6.9000 | 7.1700 | 6.7210 | 6.9500 | 6.9500 | 14,800 |
| Jul 28, 2023 | 6.7950 | 7.0590 | 6.7220 | 6.9800 | 6.9800 | 6,600 |
| Jul 27, 2023 | 7.2120 | 7.2120 | 6.6000 | 6.7200 | 6.7200 | 31,200 |
| Jul 26, 2023 | 7.0760 | 7.6400 | 7.0400 | 7.1520 | 7.1520 | 3,500 |
| Jul 25, 2023 | 7.1900 | 7.5500 | 7.0100 | 7.0100 | 7.0100 | 4,700 |
| Jul 24, 2023 | 7.5000 | 7.5000 | 7.1820 | 7.2100 | 7.2100 | 4,400 |
| Jul 21, 2023 | 7.7260 | 7.7300 | 6.9000 | 7.1500 | 7.1500 | 19,800 |
| Jul 20, 2023 | 7.7800 | 7.8300 | 7.5500 | 7.6920 | 7.6920 | 10,000 |
| Jul 19, 2023 | 7.9400 | 8.0000 | 7.7000 | 8.0000 | 8.0000 | 8,000 |
| Jul 18, 2023 | 8.1950 | 8.3100 | 7.9250 | 7.9400 | 7.9400 | 2,400 |
| Jul 17, 2023 | 8.2200 | 8.3900 | 8.0700 | 8.2200 | 8.2200 | 10,300 |
| Jul 14, 2023 | 8.3900 | 8.5450 | 8.1200 | 8.2200 | 8.2200 | 3,900 |
| Jul 13, 2023 | 8.4300 | 8.5330 | 8.1580 | 8.3300 | 8.3300 | 8,400 |
| Jul 12, 2023 | 8.7100 | 8.8100 | 8.2000 | 8.2500 | 8.2500 | 18,700 |
| Jul 11, 2023 | 8.7300 | 8.9030 | 8.6300 | 8.6800 | 8.6800 | 8,000 |
| Jul 10, 2023 | 8.4000 | 8.7200 | 8.2460 | 8.6100 | 8.6100 | 11,300 |
| Jul 7, 2023 | 8.4600 | 8.7300 | 8.3100 | 8.4900 | 8.4900 | 11,700 |
| Jul 6, 2023 | 8.0400 | 8.2500 | 7.6800 | 8.0500 | 8.0500 | 12,900 |
| Jul 5, 2023 | 7.4100 | 7.7800 | 7.3100 | 7.7000 | 7.7000 | 11,800 |
| Jul 3, 2023 | 7.5300 | 7.6660 | 7.1980 | 7.4000 | 7.4000 | 10,600 |
| Jun 30, 2023 | 7.1500 | 7.6320 | 6.9720 | 7.6320 | 7.6320 | 9,900 |
| Jun 29, 2023 | 7.2100 | 7.5970 | 6.9500 | 7.2500 | 7.2500 | 15,400 |
| Jun 28, 2023 | 7.4100 | 7.4100 | 7.0800 | 7.2510 | 7.2510 | 27,900 |
| Jun 27, 2023 | 7.7700 | 7.7700 | 7.3400 | 7.4600 | 7.4600 | 10,200 |
| Jun 26, 2023 | 7.9700 | 8.1990 | 7.2610 | 7.5800 | 7.5800 | 30,700 |
| Jun 23, 2023 | 8.4800 | 8.5800 | 8.1500 | 8.1500 | 8.1500 | 8,800 |
| Jun 22, 2023 | 8.5700 | 8.6000 | 8.3800 | 8.6000 | 8.6000 | 7,800 |
| Jun 21, 2023 | 8.6500 | 8.7500 | 8.5800 | 8.7300 | 8.7300 | 9,200 |
| Jun 20, 2023 | 8.9900 | 9.2380 | 8.3000 | 8.5700 | 8.5700 | 25,400 |
| Jun 16, 2023 | 9.5140 | 9.5140 | 9.0600 | 9.0600 | 9.0600 | 7,700 |
| Jun 15, 2023 | 9.5500 | 9.7800 | 9.0650 | 9.1100 | 9.1100 | 9,300 |
| Jun 14, 2023 | 9.7600 | 9.9500 | 9.5100 | 9.5200 | 9.5200 | 3,300 |
| Jun 13, 2023 | 9.8500 | 9.9700 | 9.7100 | 9.7300 | 9.7300 | 8,900 |
| Jun 12, 2023 | 9.9000 | 9.9750 | 9.5700 | 9.7550 | 9.7550 | 10,400 |
| Jun 9, 2023 | 9.9100 | 10.1900 | 9.8600 | 9.9000 | 9.9000 | 8,200 |
| Jun 8, 2023 | 10.0000 | 10.3600 | 9.6500 | 9.7600 | 9.7600 | 32,800 |
| Jun 7, 2023 | 10.2300 | 10.5800 | 10.0120 | 10.2500 | 10.2500 | 20,500 |
| Jun 6, 2023 | 9.8600 | 10.2500 | 9.8600 | 10.2500 | 10.2500 | 9,600 |
| Jun 5, 2023 | 9.8000 | 10.5000 | 9.6950 | 9.8500 | 9.8500 | 28,900 |
| Jun 2, 2023 | 9.5900 | 10.1200 | 9.2200 | 9.7300 | 9.7300 | 21,900 |
| Jun 1, 2023 | 9.6000 | 9.6840 | 9.2660 | 9.4100 | 9.4100 | 21,100 |
| May 31, 2023 | 9.3600 | 10.1000 | 9.1300 | 9.5900 | 9.5900 | 33,500 |
| May 30, 2023 | 9.5000 | 9.8500 | 8.9800 | 9.3600 | 9.3600 | 79,300 |
| May 26, 2023 | 9.1000 | 10.1700 | 8.6750 | 9.3000 | 9.3000 | 118,100 |
| May 25, 2023 | 9.3500 | 9.3500 | 8.8400 | 9.0350 | 9.0350 | 29,400 |
| May 24, 2023 | 8.7100 | 9.0270 | 8.6000 | 8.9300 | 8.9300 | 16,100 |
| May 23, 2023 | 9.0500 | 9.6900 | 8.8000 | 8.8200 | 8.8200 | 55,000 |
| May 22, 2023 | 9.3000 | 9.9750 | 8.7300 | 8.8400 | 8.8400 | 34,800 |
| May 19, 2023 | 8.8100 | 9.4600 | 8.5420 | 9.2800 | 9.2800 | 24,800 |
| May 18, 2023 | 9.2600 | 9.3500 | 8.6600 | 9.1700 | 9.1700 | 5,500 |
| May 17, 2023 | 8.7200 | 9.3850 | 8.6000 | 9.2500 | 9.2500 | 27,800 |
| May 16, 2023 | 9.2100 | 9.5100 | 8.6100 | 8.9300 | 8.9300 | 18,600 |
| May 15, 2023 | 9.0300 | 9.8800 | 9.0300 | 9.5200 | 9.5200 | 22,500 |
| May 12, 2023 | 10.3000 | 10.4000 | 8.3000 | 9.5300 | 9.5300 | 128,800 |
| May 11, 2023 | 10.7000 | 11.3640 | 10.2400 | 10.8800 | 10.8800 | 133,000 |
| May 10, 2023 | 9.9800 | 10.8700 | 9.8700 | 10.0100 | 10.0100 | 92,800 |
| May 9, 2023 | 9.8900 | 10.2500 | 9.5100 | 9.5100 | 9.5100 | 15,100 |
| May 8, 2023 | 9.2500 | 9.9540 | 9.2500 | 9.7400 | 9.7400 | 15,600 |
| May 5, 2023 | 9.5000 | 10.1990 | 8.7000 | 8.8000 | 8.8000 | 18,500 |
| May 4, 2023 | 11.3000 | 11.4500 | 9.3000 | 9.8600 | 9.8600 | 96,000 |
| May 3, 2023 | 10.4900 | 10.5800 | 9.7500 | 10.4610 | 10.4610 | 22,100 |
| May 2, 2023 | 10.1000 | 10.1000 | 9.2100 | 9.8000 | 9.8000 | 14,300 |
| May 1, 2023 | 8.4000 | 10.0000 | 8.4000 | 10.0000 | 10.0000 | 26,700 |
| Apr 28, 2023 | 8.3700 | 8.6000 | 8.2700 | 8.4000 | 8.4000 | 7,000 |
| Apr 27, 2023 | 8.2000 | 8.8930 | 8.2000 | 8.5300 | 8.5300 | 3,300 |
| Apr 26, 2023 | 8.8000 | 9.0000 | 7.9200 | 8.2550 | 8.2550 | 7,700 |
| Apr 25, 2023 | 9.3000 | 9.3000 | 8.8800 | 8.9050 | 8.9050 | 7,000 |
Related Tickers
INTZ Intrusion Inc.
1.7900
0.00%
FAAS DigiAsia Corp.
8.01
-10.20%
TAOP Taoping Inc.
1.0600
-1.85%
BLIN Bridgeline Digital, Inc.
1.2900
+4.03%
VHAI Vocodia Holdings Corp.
0.2160
-4.38%
MRDB MariaDB plc
0.5400
+9.14%
AILE iLearningEngines, Inc.
7.00
-3.98%
OLB The OLB Group, Inc.
0.3020
-7.65%
RVYL Ryvyl Inc.
1.3800
-15.85%
MLGO MicroAlgo Inc.
2.5900
+11.64%