NasdaqCM - Delayed Quote • USD
MIND Technology, Inc. (MINDP)
At close: April 22 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 22, 2024 | 8.29 | 8.49 | 8.02 | 8.03 | 8.03 | 5,900 |
| Apr 19, 2024 | 8.37 | 8.40 | 8.08 | 8.40 | 8.40 | 2,900 |
| Apr 18, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 300 |
| Apr 17, 2024 | 8.29 | 8.47 | 8.05 | 8.45 | 8.45 | 4,700 |
| Apr 16, 2024 | 8.15 | 8.49 | 8.15 | 8.49 | 8.49 | 2,300 |
| Apr 15, 2024 | 8.41 | 8.64 | 8.02 | 8.50 | 8.50 | 2,500 |
| Apr 12, 2024 | 7.88 | 8.94 | 7.88 | 8.60 | 8.60 | 11,400 |
| Apr 11, 2024 | 8.86 | 9.00 | 8.52 | 8.81 | 8.81 | 8,400 |
| Apr 10, 2024 | 8.59 | 9.00 | 8.59 | 8.96 | 8.96 | 10,700 |
| Apr 9, 2024 | 8.81 | 8.95 | 8.73 | 8.74 | 8.74 | 900 |
| Apr 8, 2024 | 8.85 | 9.00 | 8.75 | 8.83 | 8.83 | 2,000 |
| Apr 5, 2024 | 8.98 | 8.98 | 8.65 | 8.95 | 8.95 | 17,100 |
| Apr 4, 2024 | 9.25 | 9.40 | 8.88 | 8.95 | 8.95 | 5,600 |
| Apr 3, 2024 | 9.07 | 9.40 | 9.07 | 9.25 | 9.25 | 4,700 |
| Apr 2, 2024 | 9.34 | 9.40 | 9.10 | 9.14 | 9.14 | 6,500 |
| Apr 1, 2024 | 9.52 | 9.52 | 9.19 | 9.29 | 9.29 | 4,700 |
| Mar 28, 2024 | 9.24 | 9.63 | 9.24 | 9.43 | 9.43 | 4,800 |
| Mar 27, 2024 | 9.88 | 9.88 | 9.18 | 9.80 | 9.80 | 2,400 |
| Mar 26, 2024 | 9.66 | 9.70 | 9.10 | 9.28 | 9.28 | 6,800 |
| Mar 25, 2024 | 9.61 | 9.77 | 9.50 | 9.50 | 9.50 | 4,800 |
| Mar 22, 2024 | 9.66 | 10.40 | 9.51 | 10.02 | 10.02 | 5,000 |
| Mar 21, 2024 | 10.10 | 10.49 | 9.75 | 10.37 | 10.37 | 4,900 |
| Mar 20, 2024 | 10.50 | 10.50 | 10.00 | 10.43 | 10.43 | 1,400 |
| Mar 19, 2024 | 10.03 | 10.49 | 10.00 | 10.42 | 10.42 | 2,500 |
| Mar 18, 2024 | 10.00 | 10.71 | 10.00 | 10.49 | 10.49 | 3,300 |
| Mar 15, 2024 | 10.49 | 10.49 | 10.10 | 10.47 | 10.47 | 4,000 |
| Mar 14, 2024 | 10.89 | 10.98 | 10.31 | 10.35 | 10.35 | 6,700 |
| Mar 13, 2024 | 10.62 | 11.12 | 10.21 | 10.87 | 10.87 | 16,100 |
| Mar 12, 2024 | 10.00 | 11.81 | 9.30 | 10.39 | 10.39 | 36,800 |
| Mar 11, 2024 | 8.24 | 8.50 | 8.21 | 8.49 | 8.49 | 11,800 |
| Mar 8, 2024 | 8.09 | 8.36 | 8.09 | 8.19 | 8.19 | 1,200 |
| Mar 7, 2024 | 8.12 | 8.32 | 8.10 | 8.32 | 8.32 | 1,200 |
| Mar 6, 2024 | 8.40 | 8.40 | 8.29 | 8.39 | 8.39 | 600 |
| Mar 5, 2024 | 8.27 | 8.39 | 8.06 | 8.25 | 8.25 | 2,000 |
| Mar 4, 2024 | 8.25 | 8.50 | 8.25 | 8.49 | 8.49 | 2,800 |
| Mar 1, 2024 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | 7,400 |
| Feb 29, 2024 | 8.00 | 8.03 | 7.91 | 8.03 | 8.03 | 1,500 |
| Feb 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Feb 27, 2024 | 7.96 | 8.10 | 7.93 | 8.10 | 8.10 | 500 |
| Feb 26, 2024 | 7.65 | 8.21 | 7.65 | 8.21 | 8.21 | 8,000 |
| Feb 23, 2024 | 7.65 | 7.85 | 7.64 | 7.65 | 7.65 | 6,700 |
| Feb 22, 2024 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 2,900 |
| Feb 21, 2024 | 7.53 | 7.67 | 7.51 | 7.51 | 7.51 | 300 |
| Feb 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 200 |
| Feb 16, 2024 | 7.68 | 7.78 | 7.60 | 7.60 | 7.60 | 5,700 |
| Feb 15, 2024 | 7.70 | 7.85 | 7.52 | 7.52 | 7.52 | 4,700 |
| Feb 14, 2024 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | 7,600 |
| Feb 13, 2024 | 7.52 | 7.95 | 7.50 | 7.65 | 7.65 | 4,900 |
| Feb 12, 2024 | 7.81 | 7.95 | 7.51 | 7.85 | 7.85 | 11,100 |
| Feb 9, 2024 | 7.80 | 8.15 | 7.50 | 7.71 | 7.71 | 10,500 |
| Feb 8, 2024 | 7.61 | 7.83 | 7.61 | 7.70 | 7.70 | 1,300 |
| Feb 7, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 200 |
| Feb 6, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Feb 5, 2024 | 8.24 | 8.24 | 7.60 | 7.88 | 7.88 | 1,000 |
| Feb 2, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Feb 1, 2024 | 7.90 | 8.19 | 7.74 | 8.19 | 8.19 | 600 |
| Jan 31, 2024 | 7.59 | 8.17 | 7.55 | 7.88 | 7.88 | 2,800 |
| Jan 30, 2024 | 7.68 | 8.42 | 7.50 | 8.42 | 8.42 | 1,500 |
| Jan 29, 2024 | 7.83 | 8.09 | 7.37 | 8.07 | 8.07 | 6,800 |
| Jan 26, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 200 |
| Jan 25, 2024 | 7.37 | 8.03 | 7.37 | 8.03 | 8.03 | 1,900 |
| Jan 24, 2024 | 8.03 | 8.09 | 7.35 | 7.40 | 7.40 | 6,300 |
| Jan 23, 2024 | 8.06 | 8.27 | 7.87 | 7.87 | 7.87 | 5,900 |
| Jan 22, 2024 | 7.85 | 8.24 | 7.85 | 7.98 | 7.98 | 1,500 |
| Jan 19, 2024 | 7.66 | 8.38 | 7.66 | 8.01 | 8.01 | 3,800 |
| Jan 18, 2024 | 8.30 | 8.30 | 7.35 | 7.85 | 7.85 | 13,300 |
| Jan 17, 2024 | 8.15 | 8.47 | 8.15 | 8.23 | 8.23 | 1,200 |
| Jan 16, 2024 | 9.10 | 9.40 | 7.00 | 8.15 | 8.15 | 42,100 |
| Jan 12, 2024 | 8.92 | 9.59 | 8.36 | 9.49 | 9.49 | 10,600 |
| Jan 11, 2024 | 9.35 | 9.68 | 8.87 | 9.30 | 9.30 | 11,800 |
| Jan 10, 2024 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | 1,400 |
| Jan 9, 2024 | 9.68 | 9.68 | 9.40 | 9.50 | 9.50 | 3,800 |
| Jan 8, 2024 | 9.52 | 9.90 | 9.26 | 9.70 | 9.70 | 6,500 |
| Jan 5, 2024 | 10.63 | 10.63 | 10.13 | 10.19 | 10.19 | 5,200 |
| Jan 4, 2024 | 10.20 | 10.82 | 10.20 | 10.44 | 10.44 | 2,800 |
| Jan 3, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 300 |
| Jan 2, 2024 | 10.48 | 10.48 | 9.76 | 10.40 | 10.40 | 3,300 |
| Dec 29, 2023 | 10.48 | 10.49 | 9.66 | 10.48 | 10.48 | 4,600 |
| Dec 28, 2023 | 10.75 | 10.75 | 10.47 | 10.48 | 10.48 | 5,700 |
| Dec 27, 2023 | 10.43 | 10.50 | 10.00 | 10.45 | 10.45 | 5,000 |
| Dec 26, 2023 | 10.25 | 10.69 | 9.89 | 10.45 | 10.45 | 6,000 |
| Dec 22, 2023 | 9.60 | 10.50 | 9.60 | 10.50 | 10.50 | 7,100 |
| Dec 21, 2023 | 9.93 | 9.93 | 9.45 | 9.55 | 9.55 | 11,100 |
| Dec 20, 2023 | 9.26 | 9.70 | 9.26 | 9.60 | 9.60 | 9,900 |
| Dec 19, 2023 | 9.01 | 9.80 | 9.00 | 9.47 | 9.47 | 39,400 |
| Dec 18, 2023 | 9.00 | 9.14 | 8.80 | 8.80 | 8.80 | 14,600 |
| Dec 15, 2023 | 9.01 | 9.15 | 8.66 | 9.11 | 9.11 | 36,500 |
| Dec 14, 2023 | 7.80 | 9.90 | 7.00 | 9.17 | 9.17 | 59,000 |
| Dec 13, 2023 | 12.25 | 12.25 | 11.98 | 12.25 | 12.25 | 28,300 |
| Dec 12, 2023 | 11.76 | 12.49 | 11.75 | 12.35 | 12.35 | 3,300 |
| Dec 11, 2023 | 12.50 | 12.50 | 12.01 | 12.26 | 12.26 | 5,700 |
| Dec 8, 2023 | 12.46 | 12.50 | 12.34 | 12.34 | 12.34 | 1,900 |
| Dec 7, 2023 | 12.24 | 12.24 | 11.96 | 12.24 | 12.24 | 2,700 |
| Dec 6, 2023 | 12.02 | 12.50 | 11.83 | 12.26 | 12.26 | 7,600 |
| Dec 5, 2023 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 4,300 |
| Dec 4, 2023 | 12.05 | 12.05 | 11.90 | 12.05 | 12.05 | 3,600 |
| Dec 1, 2023 | 11.95 | 12.05 | 11.52 | 12.05 | 12.05 | 4,900 |
| Nov 30, 2023 | 12.04 | 12.04 | 11.99 | 11.99 | 11.99 | 300 |
| Nov 29, 2023 | 12.00 | 12.04 | 11.95 | 12.04 | 12.04 | 800 |
| Nov 28, 2023 | 11.95 | 12.01 | 11.94 | 11.95 | 11.95 | 2,700 |
| Nov 27, 2023 | 12.10 | 12.10 | 11.95 | 11.98 | 11.98 | 1,100 |
| Nov 24, 2023 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 1,200 |
| Nov 22, 2023 | 12.14 | 12.15 | 11.95 | 12.13 | 12.13 | 1,500 |
| Nov 21, 2023 | 12.06 | 12.15 | 12.06 | 12.15 | 12.15 | 1,900 |
| Nov 20, 2023 | 12.15 | 12.15 | 11.70 | 11.98 | 11.98 | 1,400 |
| Nov 17, 2023 | 12.20 | 12.20 | 11.85 | 12.16 | 12.16 | 1,900 |
| Nov 16, 2023 | 11.78 | 12.15 | 11.78 | 12.15 | 12.15 | 900 |
| Nov 15, 2023 | 11.74 | 12.01 | 11.61 | 11.76 | 11.76 | 1,900 |
| Nov 14, 2023 | 12.28 | 12.28 | 12.11 | 12.14 | 12.14 | 3,200 |
| Nov 13, 2023 | 11.95 | 12.00 | 11.47 | 11.90 | 11.90 | 8,100 |
| Nov 10, 2023 | 12.30 | 12.30 | 12.05 | 12.05 | 12.05 | 1,700 |
| Nov 9, 2023 | 12.35 | 12.35 | 12.10 | 12.34 | 12.34 | 2,000 |
| Nov 8, 2023 | 12.12 | 12.20 | 11.95 | 12.05 | 12.05 | 4,100 |
| Nov 7, 2023 | 12.01 | 12.34 | 11.95 | 12.12 | 12.12 | 5,300 |
| Nov 6, 2023 | 12.10 | 12.37 | 12.00 | 12.19 | 12.19 | 5,600 |
| Nov 3, 2023 | 12.35 | 12.36 | 11.94 | 12.16 | 12.16 | 5,900 |
| Nov 2, 2023 | 12.29 | 12.39 | 12.28 | 12.30 | 12.30 | 2,900 |
| Nov 1, 2023 | 12.00 | 12.33 | 11.98 | 12.22 | 12.22 | 2,000 |
| Oct 31, 2023 | 12.05 | 12.13 | 11.90 | 12.00 | 12.00 | 1,400 |
| Oct 30, 2023 | 12.07 | 12.35 | 12.07 | 12.35 | 12.35 | 600 |
| Oct 27, 2023 | 11.91 | 12.40 | 11.91 | 12.05 | 12.05 | 5,200 |
| Oct 26, 2023 | 12.83 | 12.83 | 11.97 | 12.25 | 12.25 | 3,300 |
| Oct 25, 2023 | 12.20 | 12.99 | 12.00 | 12.08 | 12.08 | 2,800 |
| Oct 24, 2023 | 12.09 | 12.50 | 11.90 | 12.18 | 12.18 | 2,700 |
| Oct 23, 2023 | 12.50 | 12.60 | 11.88 | 11.88 | 11.88 | 2,500 |
| Oct 20, 2023 | 11.74 | 12.18 | 11.70 | 11.70 | 11.70 | 2,700 |
| Oct 19, 2023 | 11.83 | 12.20 | 11.83 | 12.10 | 12.10 | 2,600 |
| Oct 18, 2023 | 12.19 | 12.99 | 11.40 | 11.65 | 11.65 | 23,200 |
| Oct 17, 2023 | 12.90 | 12.90 | 12.10 | 12.23 | 12.23 | 8,300 |
| Oct 16, 2023 | 12.95 | 13.08 | 12.50 | 12.70 | 12.70 | 7,300 |
| Oct 13, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Oct 12, 2023 | 0.56 Dividend | |||||
| Oct 12, 2023 | 13.60 | 13.60 | 12.51 | 13.40 | 13.40 | 5,800 |
| Oct 11, 2023 | 13.48 | 13.49 | 13.23 | 13.40 | 12.84 | 2,900 |
| Oct 10, 2023 | 13.39 | 13.90 | 13.30 | 13.38 | 12.82 | 18,400 |
| Oct 9, 2023 | 13.48 | 13.49 | 12.98 | 13.33 | 12.77 | 3,100 |
| Oct 6, 2023 | 13.25 | 13.50 | 13.15 | 13.15 | 12.60 | 13,000 |
| Oct 5, 2023 | 12.90 | 13.56 | 12.58 | 13.35 | 12.79 | 8,500 |
| Oct 4, 2023 | 13.00 | 13.00 | 12.76 | 12.99 | 12.44 | 3,600 |
| Oct 3, 2023 | 13.75 | 13.75 | 12.73 | 12.73 | 12.20 | 3,200 |
| Oct 2, 2023 | 13.38 | 13.83 | 13.05 | 13.11 | 12.56 | 1,700 |
| Sep 29, 2023 | 13.00 | 14.00 | 12.87 | 13.10 | 12.55 | 32,200 |
| Sep 28, 2023 | 11.59 | 11.85 | 11.50 | 11.50 | 11.02 | 8,000 |
| Sep 27, 2023 | 11.05 | 11.55 | 10.80 | 11.54 | 11.06 | 2,900 |
| Sep 26, 2023 | 11.11 | 11.61 | 11.05 | 11.61 | 11.12 | 4,000 |
| Sep 25, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.12 | - |
| Sep 22, 2023 | 11.63 | 11.63 | 10.90 | 11.61 | 11.12 | 3,600 |
| Sep 21, 2023 | 11.47 | 11.47 | 10.65 | 11.15 | 10.68 | 8,800 |
| Sep 20, 2023 | 10.97 | 11.20 | 10.94 | 11.20 | 10.73 | 2,700 |
| Sep 19, 2023 | 12.10 | 12.35 | 10.97 | 11.00 | 10.54 | 24,500 |
| Sep 18, 2023 | 12.00 | 13.00 | 11.75 | 13.00 | 12.45 | 2,000 |
| Sep 15, 2023 | 11.45 | 12.01 | 11.45 | 11.98 | 11.47 | 5,700 |
| Sep 14, 2023 | 12.24 | 12.50 | 11.32 | 11.68 | 11.19 | 5,100 |
| Sep 13, 2023 | 13.00 | 13.00 | 12.25 | 12.26 | 11.74 | 7,100 |
| Sep 12, 2023 | 12.70 | 12.95 | 12.51 | 12.69 | 12.16 | 3,100 |
| Sep 11, 2023 | 12.61 | 12.95 | 12.55 | 12.92 | 12.38 | 2,700 |
| Sep 8, 2023 | 12.54 | 12.95 | 12.54 | 12.75 | 12.21 | 1,400 |
| Sep 7, 2023 | 12.60 | 12.98 | 12.59 | 12.98 | 12.43 | 2,300 |
| Sep 6, 2023 | 12.50 | 12.74 | 12.50 | 12.72 | 12.19 | 2,500 |
| Sep 5, 2023 | 12.50 | 12.90 | 12.50 | 12.50 | 11.97 | 14,900 |
| Sep 1, 2023 | 12.50 | 12.94 | 11.88 | 12.50 | 11.97 | 16,100 |
| Aug 31, 2023 | 12.22 | 12.70 | 12.18 | 12.43 | 11.91 | 10,300 |
| Aug 30, 2023 | 12.01 | 12.63 | 11.99 | 12.22 | 11.71 | 4,200 |
| Aug 29, 2023 | 11.80 | 13.48 | 11.80 | 12.07 | 11.56 | 9,200 |
| Aug 28, 2023 | 11.60 | 12.45 | 11.60 | 12.39 | 11.87 | 8,300 |
| Aug 25, 2023 | 11.88 | 11.88 | 11.45 | 11.80 | 11.30 | 6,600 |
| Aug 24, 2023 | 11.55 | 11.88 | 10.72 | 11.88 | 11.38 | 18,100 |
| Aug 23, 2023 | 11.55 | 12.00 | 11.10 | 11.62 | 11.13 | 26,400 |
| Aug 22, 2023 | 10.12 | 11.38 | 10.12 | 10.98 | 10.52 | 64,500 |
| Aug 21, 2023 | 8.10 | 8.10 | 7.99 | 8.06 | 7.72 | 3,500 |
| Aug 18, 2023 | 7.71 | 7.99 | 7.70 | 7.98 | 7.64 | 700 |
| Aug 17, 2023 | 8.06 | 8.06 | 7.67 | 8.01 | 7.67 | 3,000 |
| Aug 16, 2023 | 7.90 | 8.07 | 7.80 | 7.80 | 7.47 | 1,900 |
| Aug 15, 2023 | 7.94 | 8.07 | 7.92 | 8.06 | 7.72 | 500 |
| Aug 14, 2023 | 7.84 | 8.07 | 7.80 | 7.93 | 7.60 | 3,200 |
| Aug 11, 2023 | 7.83 | 8.10 | 7.77 | 7.78 | 7.45 | 1,800 |
| Aug 10, 2023 | 7.80 | 7.92 | 7.64 | 7.92 | 7.59 | 2,100 |
| Aug 9, 2023 | 8.11 | 8.14 | 7.63 | 7.79 | 7.46 | 7,500 |
| Aug 8, 2023 | 7.75 | 8.14 | 7.60 | 8.05 | 7.71 | 6,900 |
| Aug 7, 2023 | 7.86 | 7.88 | 7.56 | 7.80 | 7.47 | 6,000 |
| Aug 4, 2023 | 8.00 | 8.12 | 7.85 | 8.12 | 7.78 | 2,800 |
| Aug 3, 2023 | 7.66 | 8.15 | 7.66 | 7.99 | 7.65 | 14,400 |
| Aug 2, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.36 | - |
| Aug 1, 2023 | 7.70 | 7.70 | 7.46 | 7.68 | 7.36 | 800 |
| Jul 31, 2023 | 7.52 | 7.76 | 7.40 | 7.76 | 7.43 | 20,100 |
| Jul 28, 2023 | 7.76 | 7.76 | 7.75 | 7.75 | 7.42 | 3,500 |
| Jul 27, 2023 | 7.62 | 7.79 | 7.49 | 7.79 | 7.46 | 6,500 |
| Jul 26, 2023 | 7.78 | 7.78 | 7.40 | 7.40 | 7.09 | 5,800 |
| Jul 25, 2023 | 7.55 | 7.84 | 7.40 | 7.61 | 7.29 | 12,300 |
| Jul 24, 2023 | 7.53 | 7.75 | 7.50 | 7.52 | 7.20 | 3,800 |
| Jul 21, 2023 | 7.70 | 7.78 | 7.55 | 7.75 | 7.42 | 3,400 |
| Jul 20, 2023 | 7.95 | 8.28 | 7.59 | 7.77 | 7.44 | 3,000 |
| Jul 19, 2023 | 7.51 | 8.00 | 7.51 | 8.00 | 7.66 | 11,500 |
| Jul 18, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.36 | 200 |
| Jul 17, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.36 | 500 |
| Jul 14, 2023 | 7.80 | 7.81 | 7.54 | 7.81 | 7.48 | 1,100 |
| Jul 13, 2023 | 7.50 | 7.87 | 7.50 | 7.81 | 7.48 | 9,600 |
| Jul 12, 2023 | 7.64 | 7.68 | 7.46 | 7.68 | 7.36 | 2,600 |
| Jul 11, 2023 | 7.65 | 7.65 | 7.60 | 7.60 | 7.28 | 1,400 |
| Jul 10, 2023 | 7.30 | 7.89 | 7.30 | 7.63 | 7.31 | 5,300 |
| Jul 7, 2023 | 7.65 | 7.89 | 7.41 | 7.89 | 7.56 | 800 |
| Jul 6, 2023 | 7.62 | 7.90 | 7.53 | 7.90 | 7.57 | 4,500 |
| Jul 5, 2023 | 7.80 | 7.96 | 7.56 | 7.96 | 7.63 | 2,300 |
| Jul 3, 2023 | 7.74 | 7.90 | 7.52 | 7.80 | 7.47 | 6,800 |
| Jun 30, 2023 | 7.67 | 7.75 | 7.66 | 7.74 | 7.41 | 3,200 |
| Jun 29, 2023 | 7.42 | 7.59 | 7.42 | 7.46 | 7.15 | 1,500 |
| Jun 28, 2023 | 7.40 | 7.68 | 7.26 | 7.68 | 7.36 | 6,000 |
| Jun 27, 2023 | 7.65 | 7.65 | 7.49 | 7.61 | 7.29 | 6,700 |
| Jun 26, 2023 | 7.75 | 7.75 | 7.68 | 7.72 | 7.40 | 800 |
| Jun 23, 2023 | 7.53 | 7.76 | 7.53 | 7.57 | 7.25 | 2,200 |
| Jun 22, 2023 | 7.60 | 7.65 | 7.50 | 7.65 | 7.33 | 8,200 |
| Jun 21, 2023 | 7.50 | 7.59 | 7.43 | 7.52 | 7.20 | 7,900 |
| Jun 20, 2023 | 7.68 | 7.70 | 7.47 | 7.51 | 7.19 | 9,500 |
| Jun 16, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.40 | 100 |
| Jun 15, 2023 | 7.56 | 7.67 | 7.40 | 7.67 | 7.35 | 5,600 |
| Jun 14, 2023 | 7.74 | 8.06 | 7.40 | 7.40 | 7.09 | 11,600 |
| Jun 13, 2023 | 7.74 | 7.74 | 7.55 | 7.64 | 7.32 | 3,800 |
| Jun 12, 2023 | 7.40 | 7.74 | 7.40 | 7.55 | 7.23 | 2,900 |
| Jun 9, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.18 | 700 |
| Jun 8, 2023 | 7.50 | 7.50 | 7.45 | 7.45 | 7.14 | 800 |
| Jun 7, 2023 | 7.23 | 7.50 | 7.22 | 7.50 | 7.19 | 4,100 |
| Jun 6, 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.02 | 400 |
| Jun 5, 2023 | 7.48 | 7.48 | 7.23 | 7.23 | 6.93 | 500 |
| Jun 2, 2023 | 7.07 | 7.68 | 6.76 | 7.49 | 7.17 | 22,200 |
| Jun 1, 2023 | 7.53 | 7.69 | 6.75 | 7.35 | 7.04 | 18,900 |
| May 31, 2023 | 7.66 | 7.67 | 7.35 | 7.51 | 7.19 | 2,700 |
| May 30, 2023 | 7.46 | 7.74 | 7.35 | 7.55 | 7.23 | 2,200 |
| May 26, 2023 | 7.61 | 7.77 | 7.61 | 7.74 | 7.41 | 1,300 |
| May 25, 2023 | 7.60 | 7.60 | 7.35 | 7.57 | 7.25 | 1,200 |
| May 24, 2023 | 7.41 | 7.44 | 7.36 | 7.44 | 7.13 | 1,500 |
| May 23, 2023 | 7.48 | 7.50 | 7.35 | 7.50 | 7.18 | 3,100 |
| May 22, 2023 | 7.19 | 7.39 | 6.97 | 7.39 | 7.08 | 9,500 |
| May 19, 2023 | 7.20 | 7.35 | 7.07 | 7.20 | 6.90 | 4,700 |
| May 18, 2023 | 7.22 | 7.59 | 7.16 | 7.38 | 7.07 | 1,700 |
| May 17, 2023 | 7.34 | 7.50 | 7.12 | 7.25 | 6.95 | 5,500 |
| May 16, 2023 | 7.32 | 7.50 | 7.11 | 7.50 | 7.18 | 2,400 |
| May 15, 2023 | 7.05 | 7.60 | 7.00 | 7.15 | 6.85 | 9,900 |
| May 12, 2023 | 7.18 | 7.49 | 6.90 | 6.98 | 6.69 | 3,500 |
| May 11, 2023 | 7.09 | 7.50 | 6.87 | 7.43 | 7.12 | 2,800 |
| May 10, 2023 | 7.44 | 7.44 | 7.14 | 7.14 | 6.84 | 1,300 |
| May 9, 2023 | 7.14 | 7.54 | 7.14 | 7.54 | 7.22 | 2,500 |
| May 8, 2023 | 7.29 | 7.58 | 7.24 | 7.58 | 7.26 | 1,100 |
| May 5, 2023 | 7.40 | 7.61 | 7.09 | 7.61 | 7.29 | 4,600 |
| May 4, 2023 | 7.61 | 7.61 | 7.35 | 7.61 | 7.29 | 300 |
| May 3, 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.11 | 800 |
| May 2, 2023 | 7.04 | 7.59 | 7.04 | 7.57 | 7.25 | 1,800 |
| May 1, 2023 | 7.00 | 7.61 | 7.00 | 7.61 | 7.29 | 2,300 |
| Apr 28, 2023 | 7.53 | 7.53 | 7.32 | 7.35 | 7.04 | 1,900 |
| Apr 27, 2023 | 7.34 | 7.51 | 6.89 | 7.15 | 6.85 | 4,300 |
| Apr 26, 2023 | 7.61 | 7.61 | 7.25 | 7.53 | 7.22 | 3,800 |
| Apr 25, 2023 | 7.57 | 7.80 | 7.36 | 7.45 | 7.14 | 2,000 |
| Apr 24, 2023 | 8.19 | 8.19 | 7.50 | 7.69 | 7.37 | 8,000 |
Related Tickers
7717.T V Technology Co., Ltd.
2,464.00
+1.07%
KRKNF Kraken Robotics Inc.
0.7021
+0.23%
SVRE SaverOne 2014 Ltd
0.6640
-7.78%
FTV Fortive Corporation
80.36
+1.09%
LUNA Luna Innovations Incorporated
2.4450
-11.73%
COHR Coherent Corp.
51.51
+4.57%
MVIS MicroVision, Inc.
1.4000
0.00%
BMI Badger Meter, Inc.
181.14
+2.47%