NasdaqGS - Delayed Quote • USD
GoPro, Inc. (GPRO)
At close: 4:00 PM EDT
After hours: 7:36 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 23, 2024 | 1.6800 | 1.8000 | 1.6700 | 1.7900 | 1.7900 | 2,148,243 |
Apr 22, 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 1,932,900 |
Apr 19, 2024 | 1.7300 | 1.7800 | 1.6850 | 1.7000 | 1.7000 | 2,076,700 |
Apr 18, 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 1,741,300 |
Apr 17, 2024 | 1.7800 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 3,321,300 |
Apr 16, 2024 | 1.7600 | 1.8300 | 1.6810 | 1.7700 | 1.7700 | 3,115,500 |
Apr 15, 2024 | 1.8300 | 1.8600 | 1.7550 | 1.7600 | 1.7600 | 2,279,600 |
Apr 12, 2024 | 1.8800 | 1.8980 | 1.8050 | 1.8200 | 1.8200 | 2,621,800 |
Apr 11, 2024 | 1.9400 | 1.9450 | 1.8700 | 1.8800 | 1.8800 | 2,318,100 |
Apr 10, 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9300 | 1.9300 | 2,847,500 |
Apr 9, 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 1,488,300 |
Apr 8, 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 1,036,000 |
Apr 5, 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 2,673,400 |
Apr 4, 2024 | 2.1900 | 2.2400 | 2.0700 | 2.1100 | 2.1100 | 2,008,900 |
Apr 3, 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 1,125,800 |
Apr 2, 2024 | 2.2200 | 2.2200 | 2.1200 | 2.1500 | 2.1500 | 1,516,300 |
Apr 1, 2024 | 2.2600 | 2.3200 | 2.2400 | 2.2500 | 2.2500 | 1,375,600 |
Mar 28, 2024 | 2.2400 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 2,185,900 |
Mar 27, 2024 | 2.2100 | 2.2750 | 2.1900 | 2.2300 | 2.2300 | 2,133,100 |
Mar 26, 2024 | 2.2900 | 2.3110 | 2.2100 | 2.2100 | 2.2100 | 1,601,200 |
Mar 25, 2024 | 2.3300 | 2.3790 | 2.2700 | 2.2700 | 2.2700 | 1,405,300 |
Mar 22, 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3200 | 2.3200 | 1,938,300 |
Mar 21, 2024 | 2.3500 | 2.3800 | 2.2750 | 2.3300 | 2.3300 | 1,712,700 |
Mar 20, 2024 | 2.1700 | 2.3500 | 2.1200 | 2.3300 | 2.3300 | 4,026,400 |
Mar 19, 2024 | 2.1700 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 1,956,700 |
Mar 18, 2024 | 2.2300 | 2.2300 | 2.1600 | 2.1700 | 2.1700 | 2,383,200 |
Mar 15, 2024 | 2.1400 | 2.2350 | 2.1300 | 2.2200 | 2.2200 | 3,968,600 |
Mar 14, 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1400 | 2.1400 | 2,604,800 |
Mar 13, 2024 | 2.2500 | 2.2890 | 2.2000 | 2.2200 | 2.2200 | 1,890,200 |
Mar 12, 2024 | 2.3300 | 2.3350 | 2.2400 | 2.2500 | 2.2500 | 1,339,800 |
Mar 11, 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3400 | 2.3400 | 1,359,800 |
Mar 8, 2024 | 2.3100 | 2.3850 | 2.3100 | 2.3500 | 2.3500 | 1,390,900 |
Mar 7, 2024 | 2.2700 | 2.3200 | 2.2550 | 2.3000 | 2.3000 | 918,200 |
Mar 6, 2024 | 2.2600 | 2.2950 | 2.2300 | 2.2500 | 2.2500 | 1,350,900 |
Mar 5, 2024 | 2.3100 | 2.3200 | 2.2200 | 2.2200 | 2.2200 | 1,895,300 |
Mar 4, 2024 | 2.3600 | 2.3610 | 2.2700 | 2.3100 | 2.3100 | 1,639,200 |
Mar 1, 2024 | 2.3400 | 2.4000 | 2.3110 | 2.3700 | 2.3700 | 1,091,800 |
Feb 29, 2024 | 2.3500 | 2.4200 | 2.3100 | 2.3400 | 2.3400 | 1,810,800 |
Feb 28, 2024 | 2.2500 | 2.3500 | 2.2200 | 2.3100 | 2.3100 | 2,399,000 |
Feb 27, 2024 | 2.2400 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 1,207,200 |
Feb 26, 2024 | 2.2200 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 1,170,200 |
Feb 23, 2024 | 2.1900 | 2.2300 | 2.1500 | 2.2200 | 2.2200 | 1,333,200 |
Feb 22, 2024 | 2.2800 | 2.2800 | 2.1650 | 2.1800 | 2.1800 | 2,607,900 |
Feb 21, 2024 | 2.2500 | 2.2850 | 2.2100 | 2.2600 | 2.2600 | 2,307,100 |
Feb 20, 2024 | 2.3800 | 2.3900 | 2.2600 | 2.2600 | 2.2600 | 2,703,200 |
Feb 16, 2024 | 2.4300 | 2.4600 | 2.3600 | 2.3700 | 2.3700 | 3,000,700 |
Feb 15, 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4900 | 2.4900 | 2,369,900 |
Feb 14, 2024 | 2.4200 | 2.4800 | 2.3800 | 2.3900 | 2.3900 | 1,961,100 |
Feb 13, 2024 | 2.5700 | 2.5700 | 2.3900 | 2.3900 | 2.3900 | 4,636,100 |
Feb 12, 2024 | 2.5900 | 2.6700 | 2.5650 | 2.5800 | 2.5800 | 4,680,100 |
Feb 9, 2024 | 2.5700 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 2,488,700 |
Feb 8, 2024 | 2.4800 | 2.6700 | 2.4500 | 2.5800 | 2.5800 | 5,828,900 |
Feb 7, 2024 | 3.0300 | 3.0300 | 2.8900 | 2.9000 | 2.9000 | 1,833,400 |
Feb 6, 2024 | 2.8600 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 989,100 |
Feb 5, 2024 | 2.9200 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 1,683,500 |
Feb 2, 2024 | 3.0000 | 3.0200 | 2.9400 | 2.9600 | 2.9600 | 1,418,700 |
Feb 1, 2024 | 3.0500 | 3.1500 | 2.9950 | 3.0600 | 3.0600 | 1,563,400 |
Jan 31, 2024 | 3.0800 | 3.1500 | 2.9800 | 2.9800 | 2.9800 | 1,325,900 |
Jan 30, 2024 | 3.1800 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 734,600 |
Jan 29, 2024 | 3.2000 | 3.2200 | 3.1300 | 3.2200 | 3.2200 | 833,000 |
Jan 26, 2024 | 3.2700 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 615,100 |
Jan 25, 2024 | 3.2900 | 3.3200 | 3.2100 | 3.2400 | 3.2400 | 687,400 |
Jan 24, 2024 | 3.3500 | 3.3950 | 3.2300 | 3.2400 | 3.2400 | 920,200 |
Jan 23, 2024 | 3.2800 | 3.3100 | 3.2250 | 3.3100 | 3.3100 | 1,209,300 |
Jan 22, 2024 | 3.1400 | 3.2600 | 3.1400 | 3.2500 | 3.2500 | 1,314,900 |
Jan 19, 2024 | 3.1000 | 3.1500 | 3.0100 | 3.1300 | 3.1300 | 904,400 |
Jan 18, 2024 | 3.1800 | 3.2300 | 3.0600 | 3.0800 | 3.0800 | 914,000 |
Jan 17, 2024 | 3.1500 | 3.1900 | 3.1100 | 3.1700 | 3.1700 | 1,074,500 |
Jan 16, 2024 | 3.2800 | 3.2800 | 3.1700 | 3.2000 | 3.2000 | 1,052,600 |
Jan 12, 2024 | 3.2500 | 3.3600 | 3.2430 | 3.3000 | 3.3000 | 1,517,800 |
Jan 11, 2024 | 3.2700 | 3.2700 | 3.1400 | 3.2100 | 3.2100 | 1,831,000 |
Jan 10, 2024 | 3.1900 | 3.3100 | 3.1300 | 3.2900 | 3.2900 | 1,817,900 |
Jan 9, 2024 | 3.2200 | 3.2300 | 3.1450 | 3.1700 | 3.1700 | 1,841,100 |
Jan 8, 2024 | 3.2400 | 3.2900 | 3.2150 | 3.2600 | 3.2600 | 1,271,300 |
Jan 5, 2024 | 3.2200 | 3.2580 | 3.1900 | 3.2300 | 3.2300 | 1,665,800 |
Jan 4, 2024 | 3.2600 | 3.2750 | 3.2050 | 3.2300 | 3.2300 | 1,211,800 |
Jan 3, 2024 | 3.3500 | 3.3600 | 3.2100 | 3.2400 | 3.2400 | 1,575,900 |
Jan 2, 2024 | 3.4400 | 3.5000 | 3.3700 | 3.4200 | 3.4200 | 1,039,400 |
Dec 29, 2023 | 3.5000 | 3.5600 | 3.4400 | 3.4700 | 3.4700 | 1,375,400 |
Dec 28, 2023 | 3.4700 | 3.5350 | 3.4600 | 3.5100 | 3.5100 | 948,600 |
Dec 27, 2023 | 3.5400 | 3.5630 | 3.4800 | 3.5000 | 3.5000 | 1,088,400 |
Dec 26, 2023 | 3.5000 | 3.5800 | 3.4900 | 3.5400 | 3.5400 | 1,462,300 |
Dec 22, 2023 | 3.5000 | 3.5500 | 3.4500 | 3.5000 | 3.5000 | 955,900 |
Dec 21, 2023 | 3.4600 | 3.5300 | 3.4200 | 3.4900 | 3.4900 | 1,157,800 |
Dec 20, 2023 | 3.5500 | 3.6000 | 3.4000 | 3.4200 | 3.4200 | 1,482,600 |
Dec 19, 2023 | 3.5200 | 3.6050 | 3.5100 | 3.5700 | 3.5700 | 1,445,900 |
Dec 18, 2023 | 3.5600 | 3.5900 | 3.4800 | 3.5000 | 3.5000 | 1,939,500 |
Dec 15, 2023 | 3.7400 | 3.7420 | 3.5150 | 3.5500 | 3.5500 | 3,783,800 |
Dec 14, 2023 | 3.5600 | 3.8000 | 3.5600 | 3.7000 | 3.7000 | 4,663,000 |
Dec 13, 2023 | 3.2500 | 3.6000 | 3.2500 | 3.6000 | 3.6000 | 3,163,600 |
Dec 12, 2023 | 3.4100 | 3.4470 | 3.2100 | 3.2800 | 3.2800 | 2,815,900 |
Dec 11, 2023 | 3.5200 | 3.6100 | 3.5200 | 3.5800 | 3.5800 | 1,340,000 |
Dec 8, 2023 | 3.5200 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 1,035,600 |
Dec 7, 2023 | 3.5700 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 1,067,900 |
Dec 6, 2023 | 3.5800 | 3.6600 | 3.5300 | 3.5300 | 3.5300 | 930,400 |
Dec 5, 2023 | 3.6000 | 3.6400 | 3.5400 | 3.5500 | 3.5500 | 1,068,600 |
Dec 4, 2023 | 3.7000 | 3.7400 | 3.5900 | 3.6200 | 3.6200 | 1,302,200 |
Dec 1, 2023 | 3.5900 | 3.7400 | 3.5400 | 3.7300 | 3.7300 | 1,089,300 |
Nov 30, 2023 | 3.6000 | 3.6200 | 3.5100 | 3.6100 | 3.6100 | 1,117,800 |
Nov 29, 2023 | 3.6300 | 3.6700 | 3.5700 | 3.5900 | 3.5900 | 859,500 |
Nov 28, 2023 | 3.5800 | 3.6100 | 3.5100 | 3.5500 | 3.5500 | 1,301,700 |
Nov 27, 2023 | 3.6400 | 3.6400 | 3.5500 | 3.6100 | 3.6100 | 1,202,200 |
Nov 24, 2023 | 3.5200 | 3.6600 | 3.5200 | 3.6100 | 3.6100 | 785,600 |
Nov 22, 2023 | 3.5900 | 3.6800 | 3.5400 | 3.5500 | 3.5500 | 1,426,800 |
Nov 21, 2023 | 3.7000 | 3.7100 | 3.5300 | 3.5400 | 3.5400 | 2,527,900 |
Nov 20, 2023 | 3.5900 | 3.7800 | 3.5300 | 3.7500 | 3.7500 | 3,050,100 |
Nov 17, 2023 | 3.3700 | 3.5500 | 3.3500 | 3.5400 | 3.5400 | 2,253,900 |
Nov 16, 2023 | 3.5400 | 3.5900 | 3.3200 | 3.3300 | 3.3300 | 1,834,700 |
Nov 15, 2023 | 3.4300 | 3.6400 | 3.3740 | 3.5800 | 3.5800 | 3,237,000 |
Nov 14, 2023 | 3.3000 | 3.4690 | 3.2600 | 3.4300 | 3.4300 | 3,310,000 |
Nov 13, 2023 | 3.0400 | 3.2900 | 3.0100 | 3.2200 | 3.2200 | 2,872,600 |
Nov 10, 2023 | 2.9500 | 3.0600 | 2.9150 | 3.0500 | 3.0500 | 1,630,700 |
Nov 9, 2023 | 3.1500 | 3.1650 | 2.8700 | 2.9300 | 2.9300 | 2,982,200 |
Nov 8, 2023 | 2.8500 | 3.2400 | 2.7700 | 3.1600 | 3.1600 | 5,197,800 |
Nov 7, 2023 | 2.7400 | 2.7950 | 2.6700 | 2.6800 | 2.6800 | 2,467,800 |
Nov 6, 2023 | 2.8400 | 2.8500 | 2.7300 | 2.7400 | 2.7400 | 1,254,500 |
Nov 3, 2023 | 2.7200 | 2.8400 | 2.6700 | 2.8300 | 2.8300 | 1,857,700 |
Nov 2, 2023 | 2.5600 | 2.6900 | 2.5500 | 2.6800 | 2.6800 | 1,481,300 |
Nov 1, 2023 | 2.5100 | 2.5750 | 2.4800 | 2.5100 | 2.5100 | 1,118,900 |
Oct 31, 2023 | 2.4400 | 2.5100 | 2.4220 | 2.5100 | 2.5100 | 1,027,800 |
Oct 30, 2023 | 2.5000 | 2.5000 | 2.4100 | 2.4300 | 2.4300 | 1,265,700 |
Oct 27, 2023 | 2.5400 | 2.5500 | 2.4100 | 2.4300 | 2.4300 | 1,582,000 |
Oct 26, 2023 | 2.6100 | 2.6250 | 2.5200 | 2.5400 | 2.5400 | 1,226,700 |
Oct 25, 2023 | 2.6100 | 2.6400 | 2.5400 | 2.6000 | 2.6000 | 1,226,700 |
Oct 24, 2023 | 2.6900 | 2.7200 | 2.6250 | 2.6400 | 2.6400 | 1,007,000 |
Oct 23, 2023 | 2.6100 | 2.6800 | 2.5800 | 2.6600 | 2.6600 | 1,319,200 |
Oct 20, 2023 | 2.6700 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 998,600 |
Oct 19, 2023 | 2.6900 | 2.7200 | 2.6200 | 2.6600 | 2.6600 | 2,049,100 |
Oct 18, 2023 | 2.8600 | 2.8650 | 2.6800 | 2.6900 | 2.6900 | 1,244,400 |
Oct 17, 2023 | 2.7800 | 2.9000 | 2.7500 | 2.8600 | 2.8600 | 1,083,200 |
Oct 16, 2023 | 2.7800 | 2.8390 | 2.7600 | 2.7900 | 2.7900 | 869,000 |
Oct 13, 2023 | 2.8000 | 2.8200 | 2.7500 | 2.7500 | 2.7500 | 1,156,200 |
Oct 12, 2023 | 2.9000 | 2.9000 | 2.7700 | 2.8000 | 2.8000 | 1,143,600 |
Oct 11, 2023 | 3.0000 | 3.0500 | 2.8600 | 2.8800 | 2.8800 | 1,122,300 |
Oct 10, 2023 | 2.8800 | 3.0150 | 2.8800 | 2.9800 | 2.9800 | 1,262,900 |
Oct 9, 2023 | 2.8800 | 2.8900 | 2.8300 | 2.8700 | 2.8700 | 971,000 |
Oct 6, 2023 | 2.9000 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 1,210,300 |
Oct 5, 2023 | 3.0000 | 3.0200 | 2.8700 | 2.9000 | 2.9000 | 1,436,100 |
Oct 4, 2023 | 3.0700 | 3.0850 | 2.9900 | 3.0100 | 3.0100 | 1,111,200 |
Oct 3, 2023 | 3.0000 | 3.1100 | 2.9900 | 3.0700 | 3.0700 | 1,462,800 |
Oct 2, 2023 | 3.1400 | 3.1400 | 3.0100 | 3.0200 | 3.0200 | 1,259,900 |
Sep 29, 2023 | 3.1700 | 3.1950 | 3.1200 | 3.1400 | 3.1400 | 1,397,700 |
Sep 28, 2023 | 3.1900 | 3.2050 | 3.1000 | 3.1400 | 3.1400 | 912,600 |
Sep 27, 2023 | 3.2400 | 3.3100 | 3.1700 | 3.1900 | 3.1900 | 1,401,400 |
Sep 26, 2023 | 3.2800 | 3.2800 | 3.1400 | 3.1500 | 3.1500 | 1,776,800 |
Sep 25, 2023 | 3.2700 | 3.2800 | 3.2300 | 3.2500 | 3.2500 | 1,027,400 |
Sep 22, 2023 | 3.3700 | 3.3900 | 3.2700 | 3.2800 | 3.2800 | 993,600 |
Sep 21, 2023 | 3.4500 | 3.4650 | 3.3500 | 3.3600 | 3.3600 | 676,400 |
Sep 20, 2023 | 3.4900 | 3.5500 | 3.4600 | 3.4900 | 3.4900 | 538,000 |
Sep 19, 2023 | 3.5100 | 3.5300 | 3.4500 | 3.4800 | 3.4800 | 727,500 |
Sep 18, 2023 | 3.5500 | 3.5950 | 3.4800 | 3.5200 | 3.5200 | 791,100 |
Sep 15, 2023 | 3.5600 | 3.5900 | 3.5000 | 3.5400 | 3.5400 | 1,494,000 |
Sep 14, 2023 | 3.4800 | 3.5700 | 3.4600 | 3.5600 | 3.5600 | 980,200 |
Sep 13, 2023 | 3.4300 | 3.4900 | 3.4050 | 3.4800 | 3.4800 | 947,700 |
Sep 12, 2023 | 3.4100 | 3.4500 | 3.3800 | 3.4400 | 3.4400 | 1,175,900 |
Sep 11, 2023 | 3.4400 | 3.5150 | 3.3900 | 3.4200 | 3.4200 | 1,766,700 |
Sep 8, 2023 | 3.5000 | 3.5050 | 3.4200 | 3.4400 | 3.4400 | 744,700 |
Sep 7, 2023 | 3.5200 | 3.5300 | 3.4400 | 3.5000 | 3.5000 | 1,280,300 |
Sep 6, 2023 | 3.5500 | 3.5900 | 3.5000 | 3.5600 | 3.5600 | 871,100 |
Sep 5, 2023 | 3.6300 | 3.6400 | 3.5500 | 3.5600 | 3.5600 | 1,172,500 |
Sep 1, 2023 | 3.6700 | 3.7100 | 3.6000 | 3.6400 | 3.6400 | 886,500 |
Aug 31, 2023 | 3.6500 | 3.7500 | 3.6200 | 3.6350 | 3.6350 | 1,803,000 |
Aug 30, 2023 | 3.6600 | 3.7000 | 3.6000 | 3.6100 | 3.6100 | 1,090,000 |
Aug 29, 2023 | 3.6700 | 3.7400 | 3.6500 | 3.6900 | 3.6900 | 1,040,200 |
Aug 28, 2023 | 3.7700 | 3.8000 | 3.6500 | 3.6700 | 3.6700 | 1,037,100 |
Aug 25, 2023 | 3.8200 | 3.8700 | 3.7100 | 3.7300 | 3.7300 | 925,800 |
Aug 24, 2023 | 3.9100 | 3.9400 | 3.7800 | 3.8100 | 3.8100 | 1,375,200 |
Aug 23, 2023 | 3.8000 | 3.9100 | 3.7500 | 3.9000 | 3.9000 | 1,433,700 |
Aug 22, 2023 | 3.8000 | 3.8150 | 3.6600 | 3.7200 | 3.7200 | 1,225,900 |
Aug 21, 2023 | 3.7400 | 3.8300 | 3.6950 | 3.7700 | 3.7700 | 1,611,600 |
Aug 18, 2023 | 3.6200 | 3.8000 | 3.6200 | 3.7500 | 3.7500 | 1,788,500 |
Aug 17, 2023 | 3.5300 | 3.6900 | 3.5300 | 3.6800 | 3.6800 | 2,482,800 |
Aug 16, 2023 | 3.7100 | 3.7400 | 3.5200 | 3.5200 | 3.5200 | 2,278,000 |
Aug 15, 2023 | 3.9700 | 3.9800 | 3.7300 | 3.7400 | 3.7400 | 2,173,100 |
Aug 14, 2023 | 3.9000 | 4.0100 | 3.8800 | 4.0050 | 4.0050 | 1,291,200 |
Aug 11, 2023 | 3.8700 | 4.0000 | 3.8700 | 3.9500 | 3.9500 | 1,530,800 |
Aug 10, 2023 | 3.8100 | 3.9600 | 3.8100 | 3.9100 | 3.9100 | 2,247,700 |
Aug 9, 2023 | 3.8000 | 3.8500 | 3.7100 | 3.8100 | 3.8100 | 2,082,700 |
Aug 8, 2023 | 3.6900 | 3.8200 | 3.6900 | 3.8100 | 3.8100 | 2,140,900 |
Aug 7, 2023 | 3.8600 | 3.8600 | 3.6500 | 3.7500 | 3.7500 | 2,633,600 |
Aug 4, 2023 | 4.0800 | 4.0900 | 3.6900 | 3.7150 | 3.7150 | 3,944,000 |
Aug 3, 2023 | 4.0000 | 4.1650 | 3.9900 | 4.1200 | 4.1200 | 1,536,400 |
Aug 2, 2023 | 4.0800 | 4.0800 | 3.9600 | 4.0200 | 4.0200 | 1,189,300 |
Aug 1, 2023 | 4.0600 | 4.1200 | 4.0300 | 4.1100 | 4.1100 | 939,200 |
Jul 31, 2023 | 4.0700 | 4.1290 | 4.0700 | 4.0900 | 4.0900 | 958,700 |
Jul 28, 2023 | 4.1000 | 4.1350 | 4.0400 | 4.0700 | 4.0700 | 1,193,500 |
Jul 27, 2023 | 4.1800 | 4.1900 | 4.0600 | 4.0700 | 4.0700 | 636,200 |
Jul 26, 2023 | 4.1000 | 4.1850 | 4.0800 | 4.1600 | 4.1600 | 1,083,300 |
Jul 25, 2023 | 4.1000 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 773,200 |
Jul 24, 2023 | 4.1300 | 4.1700 | 4.0900 | 4.1100 | 4.1100 | 981,100 |
Jul 21, 2023 | 4.2400 | 4.2400 | 4.1200 | 4.1300 | 4.1300 | 804,900 |
Jul 20, 2023 | 4.3400 | 4.3400 | 4.1800 | 4.1900 | 4.1900 | 769,700 |
Jul 19, 2023 | 4.3400 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 817,500 |
Jul 18, 2023 | 4.3700 | 4.4500 | 4.3100 | 4.3200 | 4.3200 | 867,100 |
Jul 17, 2023 | 4.2800 | 4.3700 | 4.2300 | 4.3600 | 4.3600 | 1,146,000 |
Jul 14, 2023 | 4.3000 | 4.3500 | 4.2600 | 4.2600 | 4.2600 | 1,550,100 |
Jul 13, 2023 | 4.2700 | 4.3200 | 4.2450 | 4.3100 | 4.3100 | 879,100 |
Jul 12, 2023 | 4.2200 | 4.2900 | 4.2200 | 4.2500 | 4.2500 | 1,105,800 |
Jul 11, 2023 | 4.1300 | 4.2250 | 4.1300 | 4.1800 | 4.1800 | 1,499,900 |
Jul 10, 2023 | 4.1200 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 1,171,900 |
Jul 7, 2023 | 4.0500 | 4.1600 | 4.0300 | 4.1200 | 4.1200 | 1,605,200 |
Jul 6, 2023 | 4.0500 | 4.0700 | 3.9500 | 4.0300 | 4.0300 | 1,480,100 |
Jul 5, 2023 | 4.1700 | 4.1700 | 4.0500 | 4.0600 | 4.0600 | 1,437,200 |
Jul 3, 2023 | 4.1600 | 4.2300 | 4.1510 | 4.1900 | 4.1900 | 533,800 |
Jun 30, 2023 | 4.2100 | 4.2700 | 4.1300 | 4.1400 | 4.1400 | 1,380,000 |
Jun 29, 2023 | 4.1100 | 4.2300 | 4.1000 | 4.2000 | 4.2000 | 1,120,500 |
Jun 28, 2023 | 4.1200 | 4.1300 | 4.0700 | 4.1200 | 4.1200 | 654,200 |
Jun 27, 2023 | 4.0700 | 4.1400 | 4.0400 | 4.1200 | 4.1200 | 648,500 |
Jun 26, 2023 | 4.1000 | 4.1600 | 4.0450 | 4.0700 | 4.0700 | 1,018,800 |
Jun 23, 2023 | 4.0700 | 4.1400 | 4.0400 | 4.1200 | 4.1200 | 1,541,000 |
Jun 22, 2023 | 4.1900 | 4.1900 | 4.0750 | 4.1200 | 4.1200 | 1,062,400 |
Jun 21, 2023 | 4.1500 | 4.2100 | 4.0800 | 4.1900 | 4.1900 | 1,076,600 |
Jun 20, 2023 | 4.2100 | 4.2300 | 4.1500 | 4.1600 | 4.1600 | 1,284,800 |
Jun 16, 2023 | 4.2500 | 4.2800 | 4.1500 | 4.2000 | 4.2000 | 1,626,200 |
Jun 15, 2023 | 4.1500 | 4.2500 | 4.1300 | 4.2400 | 4.2400 | 1,107,200 |
Jun 14, 2023 | 4.2900 | 4.3300 | 4.1200 | 4.1500 | 4.1500 | 1,590,500 |
Jun 13, 2023 | 4.2400 | 4.3100 | 4.2300 | 4.2700 | 4.2700 | 870,100 |
Jun 12, 2023 | 4.1800 | 4.2600 | 4.1800 | 4.2300 | 4.2300 | 982,200 |
Jun 9, 2023 | 4.2000 | 4.2600 | 4.1600 | 4.1800 | 4.1800 | 1,202,000 |
Jun 8, 2023 | 4.3000 | 4.3450 | 4.2100 | 4.2200 | 4.2200 | 889,100 |
Jun 7, 2023 | 4.3700 | 4.4300 | 4.2700 | 4.3100 | 4.3100 | 1,156,300 |
Jun 6, 2023 | 4.2100 | 4.3800 | 4.2000 | 4.3700 | 4.3700 | 827,600 |
Jun 5, 2023 | 4.3000 | 4.3150 | 4.1900 | 4.2300 | 4.2300 | 1,079,700 |
Jun 2, 2023 | 4.2000 | 4.2900 | 4.1900 | 4.2900 | 4.2900 | 1,329,600 |
Jun 1, 2023 | 4.1700 | 4.2200 | 4.1100 | 4.1300 | 4.1300 | 861,300 |
May 31, 2023 | 4.1800 | 4.2300 | 4.1150 | 4.2000 | 4.2000 | 1,700,500 |
May 30, 2023 | 4.1500 | 4.2400 | 4.1100 | 4.2200 | 4.2200 | 1,414,200 |
May 26, 2023 | 3.9500 | 4.1600 | 3.9500 | 4.1100 | 4.1100 | 1,444,300 |
May 25, 2023 | 4.0800 | 4.1250 | 3.9300 | 3.9300 | 3.9300 | 1,224,600 |
May 24, 2023 | 4.1300 | 4.1750 | 4.0800 | 4.1200 | 4.1200 | 1,567,500 |
May 23, 2023 | 4.1400 | 4.2600 | 4.1400 | 4.1400 | 4.1400 | 1,685,000 |
May 22, 2023 | 4.0500 | 4.2150 | 4.0490 | 4.1800 | 4.1800 | 1,961,600 |
May 19, 2023 | 4.1000 | 4.1350 | 4.0300 | 4.0300 | 4.0300 | 1,520,200 |
May 18, 2023 | 3.9900 | 4.1400 | 3.9800 | 4.0700 | 4.0700 | 1,779,500 |
May 17, 2023 | 3.8600 | 4.0200 | 3.8600 | 4.0000 | 4.0000 | 2,197,900 |
May 16, 2023 | 3.9500 | 3.9900 | 3.8200 | 3.8300 | 3.8300 | 1,466,300 |
May 15, 2023 | 3.8800 | 4.0200 | 3.8600 | 4.0000 | 4.0000 | 2,231,200 |
May 12, 2023 | 3.8300 | 3.9150 | 3.8100 | 3.8800 | 3.8800 | 1,832,700 |
May 11, 2023 | 3.9500 | 4.0000 | 3.8200 | 3.8250 | 3.8250 | 1,863,900 |
May 10, 2023 | 4.2100 | 4.2100 | 3.8700 | 4.0100 | 4.0100 | 2,987,400 |
May 9, 2023 | 4.2600 | 4.4100 | 4.2500 | 4.4000 | 4.4000 | 1,535,300 |
May 8, 2023 | 4.3800 | 4.3800 | 4.2400 | 4.2900 | 4.2900 | 1,055,000 |
May 5, 2023 | 4.2000 | 4.3700 | 4.2000 | 4.3500 | 4.3500 | 1,253,400 |
May 4, 2023 | 4.1300 | 4.1900 | 4.1000 | 4.1600 | 4.1600 | 1,148,100 |
May 3, 2023 | 4.1000 | 4.2200 | 4.1000 | 4.1500 | 4.1500 | 1,596,200 |
May 2, 2023 | 4.1900 | 4.1900 | 4.0300 | 4.1000 | 4.1000 | 1,307,000 |
May 1, 2023 | 4.2600 | 4.2900 | 4.1800 | 4.1800 | 4.1800 | 1,076,100 |
Apr 28, 2023 | 4.2500 | 4.3200 | 4.2500 | 4.2800 | 4.2800 | 1,098,500 |
Apr 27, 2023 | 4.2800 | 4.2900 | 4.2200 | 4.2900 | 4.2900 | 1,257,200 |
Apr 26, 2023 | 4.2500 | 4.3200 | 4.2250 | 4.2450 | 4.2450 | 1,084,800 |
Apr 25, 2023 | 4.4000 | 4.4000 | 4.2400 | 4.2500 | 4.2500 | 1,287,100 |
Apr 24, 2023 | 4.4900 | 4.5150 | 4.4000 | 4.4400 | 4.4400 | 1,383,100 |
Related Tickers
SONO Sonos, Inc.
17.71
+3.03%
VZIO VIZIO Holding Corp.
10.75
-0.09%
SONY Sony Group Corporation
81.81
+0.31%
VUZI Vuzix Corporation
1.3100
-2.96%
UEIC Universal Electronics Inc.
9.74
0.00%
VOXX VOXX International Corporation
7.01
+2.64%
LPL LG Display Co., Ltd.
4.0100
+1.78%
KOSS Koss Corporation
2.3900
+3.46%
AAPL Apple Inc.
166.90
+0.64%
HEAR Turtle Beach Corporation
14.14
-1.81%