NasdaqCM - Delayed Quote • USD
Identiv, Inc. (INVE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:17 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 19, 2024 | 4.75 | 5.13 | 4.75 | 5.07 | 5.07 | 174,500 |
| Apr 18, 2024 | 4.83 | 4.88 | 4.75 | 4.85 | 4.85 | 167,600 |
| Apr 17, 2024 | 4.86 | 4.96 | 4.80 | 4.84 | 4.84 | 159,200 |
| Apr 16, 2024 | 5.00 | 5.02 | 4.86 | 4.86 | 4.86 | 214,300 |
| Apr 15, 2024 | 5.16 | 5.19 | 4.95 | 5.02 | 5.02 | 226,100 |
| Apr 12, 2024 | 5.13 | 5.21 | 5.00 | 5.12 | 5.12 | 109,400 |
| Apr 11, 2024 | 5.05 | 5.31 | 5.00 | 5.17 | 5.17 | 94,800 |
| Apr 10, 2024 | 5.34 | 5.37 | 5.13 | 5.15 | 5.15 | 101,800 |
| Apr 9, 2024 | 5.11 | 5.50 | 5.11 | 5.33 | 5.33 | 396,100 |
| Apr 8, 2024 | 5.50 | 5.64 | 5.16 | 5.17 | 5.17 | 211,100 |
| Apr 5, 2024 | 5.77 | 6.02 | 5.56 | 5.56 | 5.56 | 130,000 |
| Apr 4, 2024 | 6.67 | 6.81 | 5.87 | 5.98 | 5.98 | 213,900 |
| Apr 3, 2024 | 8.05 | 8.21 | 6.66 | 6.87 | 6.87 | 403,000 |
| Apr 2, 2024 | 8.40 | 8.52 | 8.32 | 8.45 | 8.45 | 58,900 |
| Apr 1, 2024 | 8.00 | 8.41 | 8.00 | 8.41 | 8.41 | 93,500 |
| Mar 28, 2024 | 7.66 | 7.92 | 7.59 | 7.92 | 7.92 | 52,700 |
| Mar 27, 2024 | 7.64 | 7.80 | 7.38 | 7.77 | 7.77 | 39,100 |
| Mar 26, 2024 | 7.72 | 7.72 | 7.47 | 7.51 | 7.51 | 35,700 |
| Mar 25, 2024 | 7.47 | 7.85 | 7.47 | 7.62 | 7.62 | 220,800 |
| Mar 22, 2024 | 7.11 | 7.59 | 7.04 | 7.59 | 7.59 | 49,500 |
| Mar 21, 2024 | 7.44 | 7.56 | 7.09 | 7.21 | 7.21 | 68,600 |
| Mar 20, 2024 | 7.31 | 7.58 | 7.31 | 7.39 | 7.39 | 66,100 |
| Mar 19, 2024 | 7.34 | 7.70 | 7.21 | 7.38 | 7.38 | 94,600 |
| Mar 18, 2024 | 7.48 | 7.69 | 7.32 | 7.37 | 7.37 | 43,700 |
| Mar 15, 2024 | 7.64 | 7.72 | 7.43 | 7.46 | 7.46 | 128,600 |
| Mar 14, 2024 | 7.51 | 7.88 | 7.36 | 7.60 | 7.60 | 100,100 |
| Mar 13, 2024 | 6.97 | 7.80 | 6.70 | 7.55 | 7.55 | 237,400 |
| Mar 12, 2024 | 8.78 | 8.89 | 7.02 | 7.12 | 7.12 | 243,300 |
| Mar 11, 2024 | 8.60 | 8.75 | 8.55 | 8.63 | 8.63 | 155,000 |
| Mar 8, 2024 | 8.69 | 8.69 | 8.28 | 8.58 | 8.58 | 163,300 |
| Mar 7, 2024 | 8.69 | 8.84 | 7.96 | 8.61 | 8.61 | 142,000 |
| Mar 6, 2024 | 8.84 | 8.84 | 8.57 | 8.68 | 8.68 | 51,400 |
| Mar 5, 2024 | 8.59 | 8.77 | 8.57 | 8.72 | 8.72 | 36,500 |
| Mar 4, 2024 | 9.05 | 9.05 | 8.60 | 8.70 | 8.70 | 56,800 |
| Mar 1, 2024 | 8.61 | 9.24 | 8.58 | 9.00 | 9.00 | 88,300 |
| Feb 29, 2024 | 8.83 | 8.83 | 8.56 | 8.60 | 8.60 | 37,400 |
| Feb 28, 2024 | 8.85 | 8.90 | 8.55 | 8.80 | 8.80 | 58,400 |
| Feb 27, 2024 | 8.65 | 8.99 | 8.58 | 8.88 | 8.88 | 49,400 |
| Feb 26, 2024 | 8.69 | 8.89 | 8.31 | 8.74 | 8.74 | 38,100 |
| Feb 23, 2024 | 8.58 | 8.70 | 8.55 | 8.63 | 8.63 | 21,000 |
| Feb 22, 2024 | 8.88 | 8.88 | 8.39 | 8.56 | 8.56 | 35,700 |
| Feb 21, 2024 | 9.03 | 9.07 | 8.76 | 8.77 | 8.77 | 58,800 |
| Feb 20, 2024 | 8.50 | 9.06 | 8.50 | 8.97 | 8.97 | 185,200 |
| Feb 16, 2024 | 8.54 | 8.87 | 8.45 | 8.70 | 8.70 | 93,500 |
| Feb 15, 2024 | 8.01 | 8.49 | 7.90 | 8.49 | 8.49 | 117,600 |
| Feb 14, 2024 | 7.81 | 8.05 | 7.60 | 8.01 | 8.01 | 72,100 |
| Feb 13, 2024 | 7.18 | 7.58 | 7.01 | 7.58 | 7.58 | 53,400 |
| Feb 12, 2024 | 7.45 | 7.72 | 7.26 | 7.38 | 7.38 | 37,600 |
| Feb 9, 2024 | 7.55 | 7.73 | 7.41 | 7.52 | 7.52 | 26,700 |
| Feb 8, 2024 | 7.55 | 7.72 | 7.51 | 7.56 | 7.56 | 28,300 |
| Feb 7, 2024 | 7.52 | 7.73 | 7.47 | 7.62 | 7.62 | 21,300 |
| Feb 6, 2024 | 7.68 | 7.90 | 7.50 | 7.52 | 7.52 | 26,900 |
| Feb 5, 2024 | 7.53 | 7.74 | 7.53 | 7.73 | 7.73 | 18,300 |
| Feb 2, 2024 | 7.87 | 7.95 | 7.63 | 7.72 | 7.72 | 20,200 |
| Feb 1, 2024 | 7.85 | 7.98 | 7.79 | 7.95 | 7.95 | 24,000 |
| Jan 31, 2024 | 8.10 | 8.10 | 7.77 | 7.82 | 7.82 | 45,500 |
| Jan 30, 2024 | 7.98 | 8.19 | 7.96 | 8.00 | 8.00 | 30,900 |
| Jan 29, 2024 | 8.08 | 8.22 | 7.92 | 8.08 | 8.08 | 46,300 |
| Jan 26, 2024 | 8.10 | 8.10 | 7.69 | 8.02 | 8.02 | 18,500 |
| Jan 25, 2024 | 7.89 | 7.92 | 7.75 | 7.88 | 7.88 | 18,500 |
| Jan 24, 2024 | 8.03 | 8.04 | 7.83 | 7.84 | 7.84 | 16,700 |
| Jan 23, 2024 | 7.87 | 8.04 | 7.82 | 7.94 | 7.94 | 21,900 |
| Jan 22, 2024 | 7.86 | 8.05 | 7.68 | 7.90 | 7.90 | 50,400 |
| Jan 19, 2024 | 7.65 | 7.95 | 7.58 | 7.84 | 7.84 | 21,700 |
| Jan 18, 2024 | 7.62 | 7.67 | 7.51 | 7.55 | 7.55 | 26,700 |
| Jan 17, 2024 | 7.58 | 7.70 | 7.55 | 7.61 | 7.61 | 25,000 |
| Jan 16, 2024 | 7.75 | 7.84 | 7.67 | 7.72 | 7.72 | 25,900 |
| Jan 12, 2024 | 7.88 | 7.92 | 7.71 | 7.90 | 7.90 | 27,000 |
| Jan 11, 2024 | 7.65 | 8.13 | 7.52 | 7.79 | 7.79 | 41,000 |
| Jan 10, 2024 | 7.69 | 7.81 | 7.52 | 7.73 | 7.73 | 22,300 |
| Jan 9, 2024 | 7.52 | 7.72 | 7.44 | 7.52 | 7.52 | 36,400 |
| Jan 8, 2024 | 7.73 | 7.88 | 7.65 | 7.65 | 7.65 | 31,800 |
| Jan 5, 2024 | 7.78 | 7.96 | 7.72 | 7.72 | 7.72 | 58,700 |
| Jan 4, 2024 | 7.67 | 8.01 | 7.67 | 7.88 | 7.88 | 87,800 |
| Jan 3, 2024 | 7.83 | 7.86 | 7.70 | 7.76 | 7.76 | 31,600 |
| Jan 2, 2024 | 8.10 | 8.22 | 7.82 | 8.01 | 8.01 | 24,400 |
| Dec 29, 2023 | 8.25 | 8.46 | 8.01 | 8.24 | 8.24 | 49,600 |
| Dec 28, 2023 | 8.28 | 8.49 | 8.21 | 8.32 | 8.32 | 51,700 |
| Dec 27, 2023 | 8.05 | 8.34 | 7.97 | 8.34 | 8.34 | 61,500 |
| Dec 26, 2023 | 7.99 | 8.10 | 7.67 | 8.00 | 8.00 | 54,300 |
| Dec 22, 2023 | 7.81 | 7.98 | 7.71 | 7.94 | 7.94 | 31,700 |
| Dec 21, 2023 | 7.75 | 7.87 | 7.61 | 7.73 | 7.73 | 49,500 |
| Dec 20, 2023 | 7.94 | 7.94 | 7.60 | 7.73 | 7.73 | 40,400 |
| Dec 19, 2023 | 7.65 | 8.08 | 7.61 | 8.05 | 8.05 | 74,500 |
| Dec 18, 2023 | 7.36 | 7.62 | 7.30 | 7.55 | 7.55 | 69,800 |
| Dec 15, 2023 | 7.69 | 7.74 | 6.95 | 7.46 | 7.46 | 152,900 |
| Dec 14, 2023 | 7.65 | 7.79 | 7.51 | 7.74 | 7.74 | 46,100 |
| Dec 13, 2023 | 7.19 | 7.49 | 7.04 | 7.44 | 7.44 | 25,100 |
| Dec 12, 2023 | 7.30 | 7.32 | 7.13 | 7.17 | 7.17 | 24,900 |
| Dec 11, 2023 | 7.43 | 7.67 | 7.38 | 7.45 | 7.45 | 40,600 |
| Dec 8, 2023 | 7.09 | 7.58 | 7.06 | 7.52 | 7.52 | 22,300 |
| Dec 7, 2023 | 7.08 | 7.16 | 6.87 | 7.09 | 7.09 | 17,200 |
| Dec 6, 2023 | 7.05 | 7.19 | 6.94 | 6.99 | 6.99 | 29,700 |
| Dec 5, 2023 | 6.89 | 7.17 | 6.81 | 7.07 | 7.07 | 27,400 |
| Dec 4, 2023 | 6.83 | 7.13 | 6.83 | 7.09 | 7.09 | 34,600 |
| Dec 1, 2023 | 6.97 | 7.09 | 6.89 | 6.92 | 6.92 | 43,600 |
| Nov 30, 2023 | 7.15 | 7.21 | 6.85 | 6.92 | 6.92 | 33,600 |
| Nov 29, 2023 | 7.21 | 7.24 | 7.08 | 7.12 | 7.12 | 52,100 |
| Nov 28, 2023 | 6.98 | 7.10 | 6.80 | 7.07 | 7.07 | 88,200 |
| Nov 27, 2023 | 7.19 | 7.19 | 6.79 | 6.93 | 6.93 | 86,900 |
| Nov 24, 2023 | 7.03 | 7.26 | 7.03 | 7.20 | 7.20 | 54,600 |
| Nov 22, 2023 | 6.71 | 7.03 | 6.60 | 6.93 | 6.93 | 89,400 |
| Nov 21, 2023 | 6.39 | 6.82 | 6.39 | 6.79 | 6.79 | 79,400 |
| Nov 20, 2023 | 6.47 | 6.80 | 6.31 | 6.58 | 6.58 | 86,800 |
| Nov 17, 2023 | 6.74 | 6.97 | 6.21 | 6.54 | 6.54 | 178,500 |
| Nov 16, 2023 | 6.55 | 7.38 | 6.55 | 6.77 | 6.77 | 460,500 |
| Nov 15, 2023 | 6.02 | 6.65 | 6.02 | 6.50 | 6.50 | 187,300 |
| Nov 14, 2023 | 5.73 | 6.05 | 5.70 | 5.93 | 5.93 | 152,100 |
| Nov 13, 2023 | 5.23 | 5.81 | 5.23 | 5.71 | 5.71 | 166,600 |
| Nov 10, 2023 | 4.72 | 5.40 | 4.72 | 5.32 | 5.32 | 115,500 |
| Nov 9, 2023 | 5.04 | 5.19 | 4.76 | 4.81 | 4.81 | 122,900 |
| Nov 8, 2023 | 5.67 | 5.80 | 4.99 | 5.04 | 5.04 | 334,200 |
| Nov 7, 2023 | 6.14 | 6.20 | 5.94 | 6.02 | 6.02 | 86,700 |
| Nov 6, 2023 | 6.13 | 6.23 | 5.87 | 6.09 | 6.09 | 106,800 |
| Nov 3, 2023 | 6.06 | 6.29 | 6.06 | 6.13 | 6.13 | 62,800 |
| Nov 2, 2023 | 5.81 | 6.12 | 5.81 | 6.04 | 6.04 | 132,600 |
| Nov 1, 2023 | 5.99 | 6.03 | 5.78 | 5.80 | 5.80 | 48,100 |
| Oct 31, 2023 | 6.20 | 6.41 | 6.05 | 6.09 | 6.09 | 58,500 |
| Oct 30, 2023 | 6.75 | 6.83 | 5.99 | 6.14 | 6.14 | 300,000 |
| Oct 27, 2023 | 6.36 | 6.82 | 6.36 | 6.73 | 6.73 | 35,600 |
| Oct 26, 2023 | 6.35 | 6.64 | 6.20 | 6.40 | 6.40 | 49,700 |
| Oct 25, 2023 | 6.75 | 6.78 | 6.43 | 6.47 | 6.47 | 102,800 |
| Oct 24, 2023 | 7.04 | 7.07 | 6.79 | 6.80 | 6.80 | 42,200 |
| Oct 23, 2023 | 6.61 | 6.98 | 6.51 | 6.98 | 6.98 | 60,900 |
| Oct 20, 2023 | 7.23 | 7.27 | 6.51 | 6.56 | 6.56 | 130,200 |
| Oct 19, 2023 | 7.25 | 7.43 | 7.21 | 7.25 | 7.25 | 24,500 |
| Oct 18, 2023 | 7.62 | 7.64 | 7.11 | 7.30 | 7.30 | 69,400 |
| Oct 17, 2023 | 7.59 | 7.80 | 7.48 | 7.73 | 7.73 | 56,700 |
| Oct 16, 2023 | 7.38 | 7.67 | 7.31 | 7.55 | 7.55 | 28,600 |
| Oct 13, 2023 | 7.53 | 7.53 | 7.28 | 7.29 | 7.29 | 29,600 |
| Oct 12, 2023 | 7.74 | 7.74 | 7.40 | 7.50 | 7.50 | 31,500 |
| Oct 11, 2023 | 7.70 | 7.92 | 7.70 | 7.76 | 7.76 | 29,200 |
| Oct 10, 2023 | 7.78 | 7.94 | 7.62 | 7.76 | 7.76 | 32,200 |
| Oct 9, 2023 | 8.28 | 8.28 | 7.56 | 7.69 | 7.69 | 81,800 |
| Oct 6, 2023 | 7.94 | 8.22 | 7.79 | 8.21 | 8.21 | 29,400 |
| Oct 5, 2023 | 8.03 | 8.13 | 7.88 | 7.94 | 7.94 | 30,100 |
| Oct 4, 2023 | 8.09 | 8.26 | 7.99 | 8.10 | 8.10 | 32,200 |
| Oct 3, 2023 | 8.11 | 8.16 | 7.86 | 8.02 | 8.02 | 40,400 |
| Oct 2, 2023 | 8.35 | 8.37 | 8.09 | 8.25 | 8.25 | 31,000 |
| Sep 29, 2023 | 8.31 | 8.52 | 8.03 | 8.44 | 8.44 | 32,800 |
| Sep 28, 2023 | 8.11 | 8.34 | 8.11 | 8.18 | 8.18 | 18,800 |
| Sep 27, 2023 | 8.19 | 8.21 | 8.00 | 8.07 | 8.07 | 30,600 |
| Sep 26, 2023 | 8.23 | 8.40 | 8.18 | 8.18 | 8.18 | 21,900 |
| Sep 25, 2023 | 8.53 | 8.57 | 8.31 | 8.34 | 8.34 | 25,500 |
| Sep 22, 2023 | 8.41 | 8.64 | 8.32 | 8.63 | 8.63 | 65,000 |
| Sep 21, 2023 | 8.30 | 8.47 | 8.20 | 8.46 | 8.46 | 59,800 |
| Sep 20, 2023 | 8.69 | 8.78 | 8.41 | 8.41 | 8.41 | 69,900 |
| Sep 19, 2023 | 8.45 | 8.62 | 8.29 | 8.62 | 8.62 | 79,700 |
| Sep 18, 2023 | 8.35 | 8.49 | 8.10 | 8.45 | 8.45 | 44,900 |
| Sep 15, 2023 | 8.58 | 8.58 | 8.03 | 8.28 | 8.28 | 78,400 |
| Sep 14, 2023 | 8.68 | 8.82 | 8.44 | 8.55 | 8.55 | 46,400 |
| Sep 13, 2023 | 8.39 | 8.80 | 8.05 | 8.72 | 8.72 | 84,300 |
| Sep 12, 2023 | 8.18 | 8.26 | 8.02 | 8.15 | 8.15 | 34,500 |
| Sep 11, 2023 | 8.46 | 8.46 | 8.11 | 8.15 | 8.15 | 30,200 |
| Sep 8, 2023 | 8.37 | 8.52 | 8.32 | 8.45 | 8.45 | 33,300 |
| Sep 7, 2023 | 8.25 | 8.49 | 8.11 | 8.38 | 8.38 | 29,900 |
| Sep 6, 2023 | 8.33 | 8.41 | 8.19 | 8.38 | 8.38 | 37,700 |
| Sep 5, 2023 | 8.09 | 8.37 | 8.02 | 8.33 | 8.33 | 40,000 |
| Sep 1, 2023 | 8.28 | 8.37 | 8.13 | 8.19 | 8.19 | 42,300 |
| Aug 31, 2023 | 8.04 | 8.41 | 8.04 | 8.26 | 8.26 | 40,800 |
| Aug 30, 2023 | 8.12 | 8.37 | 8.05 | 8.08 | 8.08 | 20,500 |
| Aug 29, 2023 | 8.04 | 8.30 | 8.00 | 8.12 | 8.12 | 49,500 |
| Aug 28, 2023 | 8.50 | 8.54 | 8.11 | 8.11 | 8.11 | 62,100 |
| Aug 25, 2023 | 8.50 | 8.68 | 8.45 | 8.60 | 8.60 | 52,800 |
| Aug 24, 2023 | 8.51 | 8.64 | 8.34 | 8.40 | 8.40 | 47,800 |
| Aug 23, 2023 | 8.37 | 8.62 | 8.37 | 8.60 | 8.60 | 19,000 |
| Aug 22, 2023 | 8.32 | 8.49 | 8.28 | 8.45 | 8.45 | 28,600 |
| Aug 21, 2023 | 8.18 | 8.40 | 8.15 | 8.26 | 8.26 | 31,700 |
| Aug 18, 2023 | 8.12 | 8.33 | 8.08 | 8.22 | 8.22 | 40,900 |
| Aug 17, 2023 | 8.37 | 8.47 | 8.18 | 8.18 | 8.18 | 31,400 |
| Aug 16, 2023 | 8.95 | 8.95 | 8.36 | 8.41 | 8.41 | 58,300 |
| Aug 15, 2023 | 8.81 | 9.26 | 8.70 | 8.91 | 8.91 | 78,800 |
| Aug 14, 2023 | 8.37 | 8.95 | 8.37 | 8.90 | 8.90 | 58,200 |
| Aug 11, 2023 | 8.50 | 8.60 | 8.36 | 8.43 | 8.43 | 38,600 |
| Aug 10, 2023 | 8.58 | 8.77 | 8.27 | 8.39 | 8.39 | 58,500 |
| Aug 9, 2023 | 8.75 | 8.75 | 8.48 | 8.55 | 8.55 | 80,700 |
| Aug 8, 2023 | 8.74 | 8.82 | 8.51 | 8.75 | 8.75 | 81,900 |
| Aug 7, 2023 | 8.39 | 9.00 | 8.30 | 8.80 | 8.80 | 124,200 |
| Aug 4, 2023 | 7.60 | 8.96 | 7.60 | 8.41 | 8.41 | 254,700 |
| Aug 3, 2023 | 7.29 | 7.57 | 7.20 | 7.34 | 7.34 | 39,300 |
| Aug 2, 2023 | 7.52 | 7.52 | 7.33 | 7.39 | 7.39 | 48,900 |
| Aug 1, 2023 | 7.65 | 7.74 | 7.51 | 7.64 | 7.64 | 55,000 |
| Jul 31, 2023 | 7.68 | 7.89 | 7.67 | 7.71 | 7.71 | 38,900 |
| Jul 28, 2023 | 7.57 | 7.88 | 7.47 | 7.68 | 7.68 | 52,700 |
| Jul 27, 2023 | 7.71 | 7.82 | 7.46 | 7.48 | 7.48 | 95,900 |
| Jul 26, 2023 | 7.71 | 8.09 | 7.70 | 7.84 | 7.84 | 64,900 |
| Jul 25, 2023 | 8.18 | 8.26 | 7.86 | 7.90 | 7.90 | 53,800 |
| Jul 24, 2023 | 8.28 | 8.45 | 8.20 | 8.24 | 8.24 | 24,200 |
| Jul 21, 2023 | 8.32 | 8.39 | 8.12 | 8.27 | 8.27 | 35,700 |
| Jul 20, 2023 | 8.54 | 8.55 | 8.10 | 8.19 | 8.19 | 62,400 |
| Jul 19, 2023 | 8.79 | 8.93 | 8.59 | 8.59 | 8.59 | 25,200 |
| Jul 18, 2023 | 8.79 | 9.02 | 8.71 | 8.80 | 8.80 | 47,400 |
| Jul 17, 2023 | 8.42 | 8.83 | 8.38 | 8.81 | 8.81 | 79,700 |
| Jul 14, 2023 | 8.59 | 8.65 | 8.34 | 8.36 | 8.36 | 39,400 |
| Jul 13, 2023 | 8.65 | 8.82 | 8.54 | 8.60 | 8.60 | 52,700 |
| Jul 12, 2023 | 8.64 | 8.65 | 8.45 | 8.58 | 8.58 | 46,800 |
| Jul 11, 2023 | 8.21 | 8.56 | 8.21 | 8.49 | 8.49 | 61,800 |
| Jul 10, 2023 | 8.22 | 8.30 | 8.14 | 8.18 | 8.18 | 33,000 |
| Jul 7, 2023 | 8.14 | 8.41 | 8.14 | 8.22 | 8.22 | 53,100 |
| Jul 6, 2023 | 8.22 | 8.31 | 8.10 | 8.13 | 8.13 | 55,700 |
| Jul 5, 2023 | 8.79 | 8.79 | 8.30 | 8.31 | 8.31 | 138,900 |
| Jul 3, 2023 | 8.38 | 8.87 | 8.38 | 8.79 | 8.79 | 55,100 |
| Jun 30, 2023 | 8.43 | 8.57 | 8.24 | 8.41 | 8.41 | 106,800 |
| Jun 29, 2023 | 8.85 | 8.90 | 8.34 | 8.37 | 8.37 | 81,000 |
| Jun 28, 2023 | 8.59 | 9.13 | 8.59 | 8.84 | 8.84 | 168,700 |
| Jun 27, 2023 | 8.15 | 8.67 | 8.09 | 8.59 | 8.59 | 150,300 |
| Jun 26, 2023 | 7.78 | 8.49 | 7.73 | 8.11 | 8.11 | 307,300 |
| Jun 23, 2023 | 7.01 | 7.28 | 6.98 | 7.18 | 7.18 | 2,820,000 |
| Jun 22, 2023 | 7.12 | 7.19 | 6.95 | 7.16 | 7.16 | 112,100 |
| Jun 21, 2023 | 7.51 | 7.51 | 7.04 | 7.13 | 7.13 | 138,200 |
| Jun 20, 2023 | 7.43 | 7.63 | 7.34 | 7.55 | 7.55 | 174,900 |
| Jun 16, 2023 | 7.43 | 7.52 | 7.24 | 7.46 | 7.46 | 181,200 |
| Jun 15, 2023 | 7.41 | 7.53 | 7.15 | 7.34 | 7.34 | 91,500 |
| Jun 14, 2023 | 7.64 | 7.66 | 7.41 | 7.51 | 7.51 | 81,200 |
| Jun 13, 2023 | 7.56 | 7.64 | 7.39 | 7.59 | 7.59 | 88,300 |
| Jun 12, 2023 | 7.29 | 7.55 | 7.21 | 7.52 | 7.52 | 80,900 |
| Jun 9, 2023 | 7.46 | 7.54 | 7.19 | 7.35 | 7.35 | 77,700 |
| Jun 8, 2023 | 7.61 | 7.62 | 7.41 | 7.51 | 7.51 | 67,300 |
| Jun 7, 2023 | 7.40 | 7.80 | 7.40 | 7.58 | 7.58 | 104,500 |
| Jun 6, 2023 | 7.10 | 7.42 | 7.05 | 7.41 | 7.41 | 78,400 |
| Jun 5, 2023 | 7.11 | 7.25 | 7.03 | 7.13 | 7.13 | 51,900 |
| Jun 2, 2023 | 7.07 | 7.16 | 6.83 | 7.15 | 7.15 | 114,800 |
| Jun 1, 2023 | 7.20 | 7.23 | 6.92 | 6.95 | 6.95 | 133,000 |
| May 31, 2023 | 7.36 | 7.38 | 7.20 | 7.27 | 7.27 | 77,300 |
| May 30, 2023 | 7.35 | 7.44 | 7.16 | 7.36 | 7.36 | 69,800 |
| May 26, 2023 | 7.24 | 7.35 | 7.08 | 7.32 | 7.32 | 69,700 |
| May 25, 2023 | 7.26 | 7.40 | 7.11 | 7.24 | 7.24 | 59,800 |
| May 24, 2023 | 7.13 | 7.40 | 7.10 | 7.33 | 7.33 | 68,400 |
| May 23, 2023 | 7.36 | 7.49 | 7.17 | 7.21 | 7.21 | 74,400 |
| May 22, 2023 | 7.55 | 7.63 | 7.30 | 7.37 | 7.37 | 77,100 |
| May 19, 2023 | 7.60 | 7.62 | 7.22 | 7.54 | 7.54 | 63,100 |
| May 18, 2023 | 7.24 | 7.66 | 7.17 | 7.46 | 7.46 | 108,700 |
| May 17, 2023 | 7.21 | 7.29 | 6.89 | 7.27 | 7.27 | 87,200 |
| May 16, 2023 | 7.09 | 7.25 | 7.03 | 7.15 | 7.15 | 68,300 |
| May 15, 2023 | 6.76 | 7.16 | 6.76 | 7.11 | 7.11 | 85,300 |
| May 12, 2023 | 7.08 | 7.11 | 6.82 | 6.92 | 6.92 | 69,300 |
| May 11, 2023 | 6.55 | 7.20 | 6.55 | 7.01 | 7.01 | 123,600 |
| May 10, 2023 | 6.83 | 6.93 | 6.50 | 6.54 | 6.54 | 93,400 |
| May 9, 2023 | 6.43 | 7.05 | 6.43 | 6.76 | 6.76 | 156,300 |
| May 8, 2023 | 6.37 | 6.69 | 6.07 | 6.52 | 6.52 | 177,100 |
| May 5, 2023 | 5.26 | 6.83 | 5.26 | 6.45 | 6.45 | 290,300 |
| May 4, 2023 | 5.24 | 5.35 | 5.07 | 5.10 | 5.10 | 84,000 |
| May 3, 2023 | 5.24 | 5.44 | 5.24 | 5.35 | 5.35 | 49,000 |
| May 2, 2023 | 5.40 | 5.46 | 5.21 | 5.26 | 5.26 | 62,300 |
| May 1, 2023 | 5.56 | 5.59 | 5.16 | 5.35 | 5.35 | 124,400 |
| Apr 28, 2023 | 5.50 | 5.67 | 5.45 | 5.50 | 5.50 | 82,500 |
| Apr 27, 2023 | 5.52 | 5.59 | 5.46 | 5.54 | 5.54 | 54,100 |
| Apr 26, 2023 | 5.50 | 5.65 | 5.31 | 5.49 | 5.49 | 107,900 |
| Apr 25, 2023 | 5.55 | 5.61 | 5.36 | 5.43 | 5.43 | 112,100 |
| Apr 24, 2023 | 5.67 | 5.87 | 5.39 | 5.63 | 5.63 | 121,800 |
| Apr 21, 2023 | 5.77 | 5.87 | 5.60 | 5.70 | 5.70 | 170,200 |
| Apr 20, 2023 | 6.01 | 6.06 | 5.76 | 5.81 | 5.81 | 131,400 |
Related Tickers
AGMH AGM Group Holdings Inc.
1.0500
-5.41%
KTCC Key Tronic Corporation
4.5600
+0.88%
ALOT AstroNova, Inc.
17.20
+1.96%
TACT TransAct Technologies Incorporated
4.6500
-0.21%
SCKT Socket Mobile, Inc.
1.0300
0.00%
QMCO Quantum Corporation
0.4000
-7.75%
TAKOF Drone Delivery Canada Corp.
0.1520
-0.26%
CRCT Cricut, Inc.
5.27
+1.74%
OSS One Stop Systems, Inc.
2.7800
-6.71%
RCAT Red Cat Holdings, Inc.
1.1200
+5.66%