NYSE - Delayed Quote • USD
GCT Semiconductor Holding, Inc. (GCTS)
At close: April 18 at 4:00 PM EDT
Pre-Market: 4:49 AM 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 18, 2024 | 4.9800 | 5.1400 | 4.7600 | 4.9800 | 4.9800 | 313,100 |
| Apr 17, 2024 | 4.9200 | 5.3800 | 4.9010 | 5.0200 | 5.0200 | 385,700 |
| Apr 16, 2024 | 5.6100 | 5.6100 | 4.8400 | 4.9700 | 4.9700 | 641,700 |
| Apr 15, 2024 | 5.9000 | 6.0000 | 5.5300 | 5.5700 | 5.5700 | 365,600 |
| Apr 12, 2024 | 6.2700 | 6.4500 | 5.9000 | 6.0600 | 6.0600 | 934,900 |
| Apr 11, 2024 | 7.3300 | 7.4500 | 6.4900 | 7.0200 | 7.0200 | 710,300 |
| Apr 10, 2024 | 6.0200 | 8.0000 | 6.0100 | 7.4000 | 7.4000 | 3,584,900 |
| Apr 9, 2024 | 6.3000 | 6.5800 | 5.8700 | 6.3700 | 6.3700 | 1,372,600 |
| Apr 8, 2024 | 7.8800 | 8.2400 | 6.2600 | 7.0000 | 7.0000 | 1,699,700 |
| Apr 5, 2024 | 11.0300 | 11.9000 | 7.5000 | 8.1600 | 8.1600 | 28,557,900 |
| Apr 4, 2024 | 6.5400 | 6.6700 | 5.5500 | 5.7300 | 5.7300 | 869,300 |
| Apr 3, 2024 | 13.7600 | 13.7600 | 5.0000 | 6.8600 | 6.8600 | 3,160,800 |
| Apr 2, 2024 | 18.5300 | 20.9500 | 13.5810 | 15.5000 | 15.5000 | 273,900 |
| Apr 1, 2024 | 29.0000 | 30.5200 | 17.0000 | 18.0900 | 18.0900 | 313,800 |
| Mar 28, 2024 | 33.0000 | 48.0000 | 28.1000 | 33.0600 | 33.0600 | 613,700 |
| Mar 27, 2024 | 12.5700 | 56.0000 | 9.4400 | 44.0000 | 44.0000 | 4,294,500 |
| Mar 26, 2024 | 9.6400 | 10.3500 | 6.2000 | 6.5800 | 6.5800 | 9,100 |
| Mar 25, 2024 | 10.1100 | 11.3500 | 9.9500 | 10.0400 | 10.0400 | 4,900 |
| Mar 22, 2024 | 12.8600 | 13.3100 | 10.4250 | 10.4900 | 10.4900 | 15,200 |
| Mar 21, 2024 | 12.2100 | 12.2400 | 11.3600 | 11.7500 | 11.7500 | 2,500 |
| Mar 20, 2024 | 11.7910 | 11.7910 | 10.9000 | 11.1400 | 11.1400 | 700 |
| Mar 19, 2024 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | - |
| Mar 18, 2024 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | 1,400 |
| Mar 15, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| Mar 14, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 100 |
| Mar 13, 2024 | 12.0000 | 12.0000 | 10.4850 | 10.7900 | 10.7900 | 21,400 |
| Mar 12, 2024 | 13.9500 | 14.0000 | 10.5050 | 10.9400 | 10.9400 | 32,100 |
| Mar 11, 2024 | 11.7000 | 13.3400 | 11.7000 | 13.3400 | 13.3400 | 2,000 |
| Mar 8, 2024 | 11.3000 | 11.3000 | 10.7500 | 10.7500 | 10.7500 | 2,400 |
| Mar 7, 2024 | 11.4000 | 11.8880 | 10.5000 | 10.5000 | 10.5000 | 43,300 |
| Mar 6, 2024 | 12.6400 | 12.6400 | 11.0000 | 11.3000 | 11.3000 | 28,700 |
| Mar 5, 2024 | 11.5400 | 12.6000 | 11.0000 | 11.0000 | 11.0000 | 1,300 |
| Mar 4, 2024 | 11.0700 | 11.0700 | 11.0400 | 11.0400 | 11.0400 | 300 |
| Mar 1, 2024 | 11.2800 | 13.0700 | 10.5000 | 10.5200 | 10.5200 | 31,700 |
| Feb 29, 2024 | 10.6600 | 12.6500 | 9.8000 | 10.8500 | 10.8500 | 2,600 |
| Feb 28, 2024 | 11.1900 | 17.6100 | 10.5500 | 10.7200 | 10.7200 | 35,600 |
| Feb 27, 2024 | 10.4000 | 10.4000 | 9.9300 | 10.2000 | 10.2000 | 3,200 |
| Feb 26, 2024 | 10.4200 | 10.4800 | 10.4200 | 10.4800 | 10.4800 | 900 |
| Feb 23, 2024 | 10.3000 | 10.3000 | 9.9000 | 9.9000 | 9.9000 | 1,000 |
| Feb 22, 2024 | 10.4400 | 10.7500 | 10.3100 | 10.5900 | 10.5900 | 5,900 |
| Feb 21, 2024 | 10.8700 | 10.8700 | 10.3570 | 10.7900 | 10.7900 | 35,900 |
| Feb 20, 2024 | 10.7900 | 10.8200 | 10.7900 | 10.8000 | 10.8000 | 46,900 |
| Feb 16, 2024 | 10.8000 | 10.8000 | 10.7400 | 10.7900 | 10.7900 | 22,900 |
| Feb 15, 2024 | 10.7200 | 10.7400 | 10.6500 | 10.7400 | 10.7400 | 5,500 |
| Feb 14, 2024 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | 200 |
| Feb 13, 2024 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 700 |
| Feb 12, 2024 | 10.6800 | 10.7250 | 10.6800 | 10.7250 | 10.7250 | 101,900 |
| Feb 9, 2024 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | - |
| Feb 8, 2024 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 600 |
| Feb 7, 2024 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 300 |
| Feb 6, 2024 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | - |
| Feb 5, 2024 | 10.6900 | 10.6900 | 10.6500 | 10.6600 | 10.6600 | 3,800 |
| Feb 2, 2024 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | 1,000 |
| Feb 1, 2024 | 10.6200 | 10.6500 | 10.6200 | 10.6500 | 10.6500 | 338,700 |
| Jan 31, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | - |
| Jan 30, 2024 | 10.6200 | 10.6200 | 10.6000 | 10.6000 | 10.6000 | 5,900 |
| Jan 29, 2024 | 10.5950 | 10.6200 | 10.5950 | 10.6100 | 10.6100 | 72,800 |
| Jan 26, 2024 | 10.6000 | 10.6000 | 10.5900 | 10.5900 | 10.5900 | 10,300 |
| Jan 25, 2024 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 300 |
| Jan 24, 2024 | 10.6000 | 10.6000 | 10.5900 | 10.5900 | 10.5900 | 9,700 |
| Jan 23, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | - |
| Jan 22, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 16,400 |
| Jan 19, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 4,500 |
| Jan 18, 2024 | 10.5900 | 10.6000 | 10.5800 | 10.6000 | 10.6000 | 21,500 |
| Jan 17, 2024 | 10.6000 | 10.6000 | 10.5900 | 10.5900 | 10.5900 | 1,100 |
| Jan 16, 2024 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | - |
| Jan 12, 2024 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | - |
| Jan 11, 2024 | 10.5700 | 10.5900 | 10.5700 | 10.5800 | 10.5800 | 365,900 |
| Jan 10, 2024 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | 6,000 |
| Jan 9, 2024 | 10.5800 | 10.5800 | 10.5700 | 10.5700 | 10.5700 | 500 |
| Jan 8, 2024 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | - |
| Jan 5, 2024 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 200 |
| Jan 4, 2024 | 10.5600 | 10.5700 | 10.5600 | 10.5700 | 10.5700 | 5,200 |
| Jan 3, 2024 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 4,100 |
| Jan 2, 2024 | 10.5600 | 10.5800 | 10.5600 | 10.5700 | 10.5700 | 3,600 |
| Dec 29, 2023 | 10.5500 | 10.5600 | 10.5400 | 10.5600 | 10.5600 | 274,700 |
| Dec 28, 2023 | 10.5300 | 10.5400 | 10.5300 | 10.5400 | 10.5400 | 21,800 |
| Dec 27, 2023 | 10.5400 | 10.5400 | 10.5350 | 10.5350 | 10.5350 | 23,900 |
| Dec 26, 2023 | 10.5400 | 10.5400 | 10.5350 | 10.5400 | 10.5400 | 9,000 |
| Dec 22, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 4,700 |
| Dec 21, 2023 | 10.5400 | 10.5500 | 10.5400 | 10.5450 | 10.5450 | 600 |
| Dec 20, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 19, 2023 | 10.5500 | 10.5500 | 10.5450 | 10.5500 | 10.5500 | 276,600 |
| Dec 18, 2023 | 10.5400 | 10.5400 | 10.5300 | 10.5300 | 10.5300 | 150,400 |
| Dec 15, 2023 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 5,500 |
| Dec 14, 2023 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 92,100 |
| Dec 13, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | - |
| Dec 12, 2023 | 10.5300 | 10.5400 | 10.5300 | 10.5400 | 10.5400 | 1,900 |
| Dec 11, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 1,000 |
| Dec 8, 2023 | 10.5600 | 10.5600 | 10.5300 | 10.5400 | 10.5400 | 27,900 |
| Dec 7, 2023 | 10.5400 | 10.5400 | 10.5300 | 10.5300 | 10.5300 | 53,600 |
| Dec 6, 2023 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | - |
| Dec 5, 2023 | 10.5350 | 10.5350 | 10.5300 | 10.5300 | 10.5300 | 21,800 |
| Dec 4, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 300 |
| Dec 1, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 500 |
| Nov 30, 2023 | 10.5450 | 10.5450 | 10.5450 | 10.5450 | 10.5450 | 100 |
| Nov 29, 2023 | 10.5350 | 10.5450 | 10.5300 | 10.5450 | 10.5450 | 25,200 |
| Nov 28, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 33,500 |
| Nov 27, 2023 | 10.5500 | 10.5500 | 10.5400 | 10.5400 | 10.5400 | 167,200 |
| Nov 24, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 800 |
| Nov 22, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Nov 21, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 53,300 |
| Nov 20, 2023 | 10.5600 | 10.5600 | 10.5400 | 10.5500 | 10.5500 | 306,600 |
| Nov 17, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 600 |
| Nov 16, 2023 | 10.5500 | 10.5500 | 10.5400 | 10.5400 | 10.5400 | 17,600 |
| Nov 15, 2023 | 10.5600 | 10.5600 | 10.5200 | 10.5400 | 10.5400 | 177,100 |
| Nov 14, 2023 | 10.5500 | 10.5650 | 10.5500 | 10.5600 | 10.5600 | 110,000 |
| Nov 13, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 85,400 |
| Nov 10, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 39,300 |
| Nov 9, 2023 | 10.5400 | 10.5600 | 10.5400 | 10.5500 | 10.5500 | 516,000 |
| Nov 8, 2023 | 10.5400 | 10.5500 | 10.5400 | 10.5500 | 10.5500 | 582,400 |
| Nov 7, 2023 | 10.6000 | 10.7500 | 10.6000 | 10.7500 | 10.7500 | 2,300 |
| Nov 6, 2023 | 10.6900 | 11.5500 | 10.6900 | 11.5500 | 11.5500 | 1,500 |
| Nov 3, 2023 | 11.2100 | 11.3100 | 10.7150 | 10.7150 | 10.7150 | 653,400 |
| Nov 2, 2023 | 10.8000 | 11.0000 | 10.7100 | 10.7100 | 10.7100 | 402,000 |
| Nov 1, 2023 | 10.6900 | 10.7200 | 10.6900 | 10.7100 | 10.7100 | 652,800 |
| Oct 31, 2023 | 10.6600 | 10.6900 | 10.6550 | 10.6700 | 10.6700 | 1,436,200 |
| Oct 30, 2023 | 10.6600 | 10.6800 | 10.6600 | 10.6600 | 10.6600 | 62,200 |
| Oct 27, 2023 | 10.6800 | 10.6800 | 10.6600 | 10.6600 | 10.6600 | 26,200 |
| Oct 26, 2023 | 10.6700 | 10.6800 | 10.6700 | 10.6800 | 10.6800 | 7,300 |
| Oct 25, 2023 | 10.6600 | 10.6600 | 10.6500 | 10.6600 | 10.6600 | 150,200 |
| Oct 24, 2023 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 300 |
| Oct 23, 2023 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Oct 20, 2023 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Oct 19, 2023 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Oct 18, 2023 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Oct 17, 2023 | 10.6600 | 10.6600 | 10.6500 | 10.6500 | 10.6500 | 60,200 |
| Oct 16, 2023 | 10.6500 | 10.6600 | 10.6400 | 10.6400 | 10.6400 | 188,900 |
| Oct 13, 2023 | 10.7500 | 10.7500 | 10.6200 | 10.6200 | 10.6200 | 2,900 |
| Oct 12, 2023 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 100 |
| Oct 11, 2023 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 300 |
| Oct 10, 2023 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | 100 |
| Oct 9, 2023 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 100 |
| Oct 6, 2023 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 100 |
| Oct 5, 2023 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
| Oct 4, 2023 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
| Oct 3, 2023 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
| Oct 2, 2023 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
| Sep 29, 2023 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
| Sep 28, 2023 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
| Sep 27, 2023 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 200 |
| Sep 26, 2023 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| Sep 25, 2023 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 200 |
| Sep 22, 2023 | 10.6700 | 10.7800 | 10.6700 | 10.7700 | 10.7700 | 1,700 |
| Sep 21, 2023 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | - |
| Sep 20, 2023 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | 375,100 |
| Sep 19, 2023 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | - |
| Sep 18, 2023 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | 100 |
| Sep 15, 2023 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 2,900 |
| Sep 14, 2023 | 10.8000 | 10.8000 | 10.6100 | 10.6100 | 10.6100 | 800 |
| Sep 13, 2023 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | - |
| Sep 12, 2023 | 10.6000 | 10.7100 | 10.6000 | 10.7100 | 10.7100 | 2,400 |
| Sep 11, 2023 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 4,600 |
| Sep 8, 2023 | 10.6000 | 10.6000 | 10.5900 | 10.5900 | 10.5900 | 1,000 |
| Sep 7, 2023 | 10.5890 | 10.5890 | 10.5890 | 10.5890 | 10.5890 | - |
| Sep 6, 2023 | 10.5890 | 10.5890 | 10.5890 | 10.5890 | 10.5890 | - |
| Sep 5, 2023 | 10.5550 | 10.5890 | 10.5550 | 10.5890 | 10.5890 | 11,400 |
| Sep 1, 2023 | 10.6000 | 10.6100 | 10.5300 | 10.5500 | 10.5500 | 13,500 |
| Aug 31, 2023 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | - |
| Aug 30, 2023 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | - |
| Aug 29, 2023 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | - |
| Aug 28, 2023 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | - |
| Aug 25, 2023 | 10.5600 | 10.5600 | 10.5300 | 10.5300 | 10.5300 | 3,800 |
| Aug 24, 2023 | 10.5800 | 10.6000 | 10.5300 | 10.6000 | 10.6000 | 1,900 |
| Aug 23, 2023 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 500 |
| Aug 22, 2023 | 10.4800 | 10.5200 | 10.4800 | 10.5200 | 10.5200 | 5,500 |
| Aug 21, 2023 | 10.4800 | 10.5200 | 10.4800 | 10.5100 | 10.5100 | 159,200 |
| Aug 18, 2023 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | - |
| Aug 17, 2023 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | - |
| Aug 16, 2023 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | - |
| Aug 15, 2023 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | - |
| Aug 14, 2023 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | - |
| Aug 11, 2023 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | - |
| Aug 10, 2023 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | - |
| Aug 9, 2023 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 200 |
| Aug 8, 2023 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | - |
| Aug 7, 2023 | 10.4900 | 10.4900 | 10.4300 | 10.4300 | 10.4300 | 2,000 |
| Aug 4, 2023 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 100 |
| Aug 3, 2023 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | - |
| Aug 2, 2023 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 3,300 |
| Aug 1, 2023 | 10.4000 | 10.4200 | 10.4000 | 10.4000 | 10.4000 | 4,200 |
| Jul 31, 2023 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | - |
| Jul 28, 2023 | 10.4000 | 10.4500 | 10.4000 | 10.4200 | 10.4200 | 2,700 |
| Jul 27, 2023 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 300 |
| Jul 26, 2023 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
| Jul 25, 2023 | 10.4000 | 10.4000 | 10.3800 | 10.3800 | 10.3800 | 3,500 |
| Jul 24, 2023 | 10.4000 | 10.4100 | 10.4000 | 10.4000 | 10.4000 | 4,200 |
| Jul 21, 2023 | 10.4000 | 10.4200 | 10.4000 | 10.4000 | 10.4000 | 158,800 |
| Jul 20, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jul 19, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jul 18, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jul 17, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jul 14, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jul 13, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jul 12, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jul 11, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 100 |
| Jul 10, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jul 7, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jul 6, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jul 5, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jul 3, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Jun 30, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 100 |
| Jun 29, 2023 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | - |
| Jun 28, 2023 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | - |
| Jun 27, 2023 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | - |
| Jun 26, 2023 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | - |
| Jun 23, 2023 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | - |
| Jun 22, 2023 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10,300 |
| Jun 21, 2023 | 10.4100 | 10.4100 | 10.4000 | 10.4000 | 10.4000 | 1,700 |
| Jun 20, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | - |
| Jun 16, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 100 |
| Jun 15, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | - |
| Jun 14, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | - |
| Jun 13, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | - |
| Jun 12, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | - |
| Jun 9, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 20,000 |
| Jun 8, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 74,900 |
| Jun 7, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | - |
| Jun 6, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 16,200 |
| Jun 5, 2023 | 10.4000 | 10.4000 | 10.3900 | 10.3900 | 10.3900 | 21,400 |
| Jun 2, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 15,400 |
| Jun 1, 2023 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
| May 31, 2023 | 10.3700 | 10.3800 | 10.3700 | 10.3800 | 10.3800 | 7,400 |
| May 30, 2023 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | 227,200 |
| May 26, 2023 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | 500 |
| May 25, 2023 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
| May 24, 2023 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 25,000 |
| May 23, 2023 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 900 |
| May 22, 2023 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 1,400 |
| May 19, 2023 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
| May 18, 2023 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
| May 17, 2023 | 10.3900 | 10.3950 | 10.3800 | 10.3800 | 10.3800 | 49,300 |
| May 16, 2023 | 10.3900 | 10.4000 | 10.3900 | 10.3900 | 10.3900 | 168,500 |
| May 15, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | - |
| May 12, 2023 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 100 |
| May 11, 2023 | 10.4000 | 10.4000 | 10.3800 | 10.3800 | 10.3800 | 6,800 |
| May 10, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 25,000 |
| May 9, 2023 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | - |
| May 8, 2023 | 10.5600 | 10.5600 | 10.4200 | 10.4200 | 10.4200 | 400 |
| May 5, 2023 | 10.5500 | 10.5930 | 10.4000 | 10.4100 | 10.4100 | 25,700 |
| May 4, 2023 | 10.5500 | 10.5500 | 10.4100 | 10.4100 | 10.4100 | 3,400 |
| May 3, 2023 | 10.4000 | 10.4100 | 10.4000 | 10.4100 | 10.4100 | 2,300 |
| May 2, 2023 | 10.4930 | 10.4930 | 10.4000 | 10.4000 | 10.4000 | 600 |
| May 1, 2023 | 10.5700 | 10.5700 | 10.4000 | 10.4000 | 10.4000 | 1,900 |
| Apr 28, 2023 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 100,600 |
| Apr 27, 2023 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 200 |
| Apr 26, 2023 | 10.4000 | 10.4100 | 10.4000 | 10.4100 | 10.4100 | 700 |
| Apr 25, 2023 | 10.4300 | 10.4300 | 10.4050 | 10.4050 | 10.4050 | 17,500 |
| Apr 24, 2023 | 10.4000 | 10.4200 | 10.4000 | 10.4200 | 10.4200 | 197,900 |
| Apr 21, 2023 | 10.4200 | 10.4200 | 10.4000 | 10.4100 | 10.4100 | 867,300 |
| Apr 20, 2023 | 10.4200 | 10.4200 | 10.4100 | 10.4100 | 10.4100 | 361,600 |
| Apr 19, 2023 | 10.4150 | 10.4200 | 10.4100 | 10.4200 | 10.4200 | 402,700 |
Related Tickers
PRSO Peraso Inc.
1.4800
-5.13%
NA Nano Labs Ltd
0.5255
-2.69%
WISA WiSA Technologies, Inc.
5.89
-36.32%
LAES SEALSQ Corp
1.0700
+0.94%
SMTC Semtech Corporation
32.05
-2.47%
ALAB Astera Labs, Inc.
70.92
-3.13%
MX Magnachip Semiconductor Corporation
4.8700
-1.22%
EMKR EMCORE Corporation
2.8500
-2.06%
SGH SMART Global Holdings, Inc.
17.72
-4.01%
GSIT GSI Technology, Inc.
3.5600
-1.39%