NasdaqCM - Nasdaq Real Time Price • USD
Marin Software Incorporated (MRIN)
As of 11:47 AM EDT. Market Open.
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 | 2.3900 | 2.4100 | 2.3200 | 2.3400 | 2.3400 | 26,538 |
Apr 23, 2024 | 2.2000 | 2.4200 | 2.0500 | 2.3700 | 2.3700 | 232,700 |
Apr 22, 2024 | 2.7800 | 2.8500 | 2.2700 | 2.3000 | 2.3000 | 207,300 |
Apr 19, 2024 | 2.9400 | 3.2000 | 2.8100 | 2.9400 | 2.9400 | 273,900 |
Apr 18, 2024 | 2.4500 | 3.3000 | 2.4000 | 3.1500 | 3.1500 | 877,000 |
Apr 17, 2024 | 2.5500 | 2.6500 | 2.3400 | 2.4100 | 2.4100 | 235,200 |
Apr 16, 2024 | 2.4800 | 2.7200 | 2.2300 | 2.6600 | 2.6600 | 336,700 |
Apr 15, 2024 | 1:6 Stock Splits | |||||
Apr 15, 2024 | 3.2000 | 3.3300 | 2.4200 | 2.6800 | 2.6800 | 379,600 |
Apr 12, 2024 | 3.1800 | 3.3000 | 2.8800 | 2.9400 | 2.9400 | 572,467 |
Apr 11, 2024 | 3.3600 | 3.7800 | 3.1200 | 3.6000 | 3.6000 | 1,531,167 |
Apr 10, 2024 | 3.0600 | 5.4600 | 2.8200 | 3.9000 | 3.9000 | 38,438,350 |
Apr 9, 2024 | 1.7400 | 1.8000 | 1.6200 | 1.7400 | 1.7400 | 2,372,267 |
Apr 8, 2024 | 1.7400 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 33,050 |
Apr 5, 2024 | 1.9200 | 1.9200 | 1.6800 | 1.8000 | 1.8000 | 17,600 |
Apr 4, 2024 | 1.8000 | 1.9800 | 1.7400 | 1.9200 | 1.9200 | 49,783 |
Apr 3, 2024 | 1.6800 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 23,567 |
Apr 2, 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 17,050 |
Apr 1, 2024 | 1.8000 | 1.8600 | 1.7400 | 1.8000 | 1.8000 | 19,233 |
Mar 28, 2024 | 1.6800 | 1.8600 | 1.6800 | 1.8600 | 1.8600 | 27,817 |
Mar 27, 2024 | 1.8000 | 1.8600 | 1.6200 | 1.6800 | 1.6800 | 37,667 |
Mar 26, 2024 | 1.8600 | 1.8600 | 1.4400 | 1.8000 | 1.8000 | 42,667 |
Mar 25, 2024 | 1.9200 | 2.0400 | 1.8000 | 1.8000 | 1.8000 | 58,767 |
Mar 22, 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9800 | 1.9800 | 17,750 |
Mar 21, 2024 | 1.9800 | 2.1600 | 1.9800 | 2.1000 | 2.1000 | 57,100 |
Mar 20, 2024 | 1.9800 | 2.1000 | 1.9800 | 1.9800 | 1.9800 | 18,283 |
Mar 19, 2024 | 2.0400 | 2.1000 | 1.9800 | 2.0400 | 2.0400 | 28,733 |
Mar 18, 2024 | 2.0400 | 2.1600 | 1.9800 | 1.9800 | 1.9800 | 17,900 |
Mar 15, 2024 | 1.9200 | 2.1000 | 1.8600 | 1.9200 | 1.9200 | 20,017 |
Mar 14, 2024 | 1.9200 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 8,433 |
Mar 13, 2024 | 1.8600 | 1.9800 | 1.8000 | 1.8600 | 1.8600 | 20,083 |
Mar 12, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 5,450 |
Mar 11, 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 10,517 |
Mar 8, 2024 | 1.8000 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 9,633 |
Mar 7, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 16,017 |
Mar 6, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 10,733 |
Mar 5, 2024 | 1.8000 | 1.8600 | 1.7400 | 1.8000 | 1.8000 | 25,083 |
Mar 4, 2024 | 1.9200 | 1.9800 | 1.8000 | 1.8600 | 1.8600 | 43,900 |
Mar 1, 2024 | 2.0400 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 7,400 |
Feb 29, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 9,983 |
Feb 28, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 12,033 |
Feb 27, 2024 | 2.1600 | 2.1600 | 1.9200 | 2.1600 | 2.1600 | 29,000 |
Feb 26, 2024 | 2.2200 | 2.2200 | 1.9800 | 2.1000 | 2.1000 | 20,083 |
Feb 23, 2024 | 2.3400 | 2.3400 | 2.1000 | 2.1000 | 2.1000 | 30,500 |
Feb 22, 2024 | 2.3400 | 2.3400 | 2.2200 | 2.3400 | 2.3400 | 25,150 |
Feb 21, 2024 | 2.4000 | 2.4000 | 2.2200 | 2.3400 | 2.3400 | 11,100 |
Feb 20, 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2800 | 2.2800 | 12,433 |
Feb 16, 2024 | 2.2200 | 2.3400 | 2.1600 | 2.2200 | 2.2200 | 16,233 |
Feb 15, 2024 | 2.2800 | 2.3400 | 2.1600 | 2.2200 | 2.2200 | 10,533 |
Feb 14, 2024 | 2.4000 | 2.4600 | 2.1600 | 2.2200 | 2.2200 | 18,517 |
Feb 13, 2024 | 2.3400 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 15,150 |
Feb 12, 2024 | 2.3400 | 2.4600 | 2.3400 | 2.3400 | 2.3400 | 19,333 |
Feb 9, 2024 | 2.3400 | 2.4600 | 2.3400 | 2.4000 | 2.4000 | 19,050 |
Feb 8, 2024 | 2.4000 | 2.4600 | 2.3400 | 2.4000 | 2.4000 | 10,283 |
Feb 7, 2024 | 2.4600 | 2.4600 | 2.3400 | 2.4600 | 2.4600 | 7,467 |
Feb 6, 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 5,817 |
Feb 5, 2024 | 2.4000 | 2.4600 | 2.2800 | 2.3400 | 2.3400 | 26,917 |
Feb 2, 2024 | 2.4000 | 2.5200 | 2.2800 | 2.4600 | 2.4600 | 49,417 |
Feb 1, 2024 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 5,567 |
Jan 31, 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 7,283 |
Jan 30, 2024 | 2.1600 | 2.4600 | 2.1600 | 2.3400 | 2.3400 | 22,200 |
Jan 29, 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 4,450 |
Jan 26, 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2200 | 2.2200 | 4,617 |
Jan 25, 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 6,150 |
Jan 24, 2024 | 2.2800 | 2.4600 | 2.2800 | 2.3400 | 2.3400 | 18,567 |
Jan 23, 2024 | 2.2200 | 2.3400 | 2.2200 | 2.2800 | 2.2800 | 8,467 |
Jan 22, 2024 | 2.2200 | 2.3400 | 2.2200 | 2.3400 | 2.3400 | 10,417 |
Jan 19, 2024 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 11,250 |
Jan 18, 2024 | 2.2800 | 2.4600 | 2.1600 | 2.2200 | 2.2200 | 10,017 |
Jan 17, 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 6,217 |
Jan 16, 2024 | 2.3400 | 2.3400 | 2.1000 | 2.2200 | 2.2200 | 10,000 |
Jan 12, 2024 | 2.2800 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 3,483 |
Jan 11, 2024 | 2.3400 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 6,100 |
Jan 10, 2024 | 2.4000 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 9,717 |
Jan 9, 2024 | 2.2800 | 2.4600 | 2.2800 | 2.4000 | 2.4000 | 10,933 |
Jan 8, 2024 | 2.2200 | 2.4600 | 2.2200 | 2.4000 | 2.4000 | 19,350 |
Jan 5, 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 3,867 |
Jan 4, 2024 | 2.2200 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 4,967 |
Jan 3, 2024 | 2.2800 | 2.2800 | 2.1000 | 2.2800 | 2.2800 | 9,250 |
Jan 2, 2024 | 2.3400 | 2.4000 | 2.1600 | 2.2800 | 2.2800 | 8,433 |
Dec 29, 2023 | 2.4000 | 2.4600 | 2.1600 | 2.2200 | 2.2200 | 35,967 |
Dec 28, 2023 | 2.3400 | 2.5200 | 2.3400 | 2.4600 | 2.4600 | 14,317 |
Dec 27, 2023 | 2.4000 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 11,233 |
Dec 26, 2023 | 2.4600 | 2.5200 | 2.3400 | 2.4000 | 2.4000 | 32,167 |
Dec 22, 2023 | 2.4600 | 2.5200 | 2.3400 | 2.5200 | 2.5200 | 15,367 |
Dec 21, 2023 | 2.5200 | 2.5200 | 2.3400 | 2.4600 | 2.4600 | 17,683 |
Dec 20, 2023 | 2.2800 | 2.5800 | 2.2200 | 2.4600 | 2.4600 | 24,650 |
Dec 19, 2023 | 2.4600 | 2.5800 | 2.2200 | 2.2800 | 2.2800 | 35,067 |
Dec 18, 2023 | 2.5800 | 2.7000 | 2.4000 | 2.4000 | 2.4000 | 21,017 |
Dec 15, 2023 | 2.2200 | 2.7000 | 2.2200 | 2.5200 | 2.5200 | 42,750 |
Dec 14, 2023 | 2.2800 | 2.4000 | 2.1600 | 2.4000 | 2.4000 | 29,833 |
Dec 13, 2023 | 2.0400 | 2.1600 | 1.9800 | 2.1600 | 2.1600 | 27,683 |
Dec 12, 2023 | 1.9200 | 2.2200 | 1.9200 | 2.1000 | 2.1000 | 11,300 |
Dec 11, 2023 | 2.1000 | 2.1600 | 2.0400 | 2.1000 | 2.1000 | 9,817 |
Dec 8, 2023 | 2.1600 | 2.1600 | 2.0400 | 2.1000 | 2.1000 | 9,200 |
Dec 7, 2023 | 2.2200 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | 5,983 |
Dec 6, 2023 | 2.2200 | 2.2800 | 1.9800 | 2.2200 | 2.2200 | 14,883 |
Dec 5, 2023 | 2.1000 | 2.2800 | 2.0400 | 2.2200 | 2.2200 | 37,917 |
Dec 4, 2023 | 1.9800 | 2.2200 | 1.9200 | 2.1000 | 2.1000 | 35,100 |
Dec 1, 2023 | 1.9200 | 2.1000 | 1.9200 | 2.0400 | 2.0400 | 43,917 |
Nov 30, 2023 | 1.8600 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 145,417 |
Nov 29, 2023 | 1.8000 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 6,783 |
Nov 28, 2023 | 1.8600 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 6,517 |
Nov 27, 2023 | 1.8600 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 15,333 |
Nov 24, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 7,650 |
Nov 22, 2023 | 1.8000 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 7,800 |
Nov 21, 2023 | 1.8600 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 9,067 |
Nov 20, 2023 | 1.9200 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 12,850 |
Nov 17, 2023 | 1.7400 | 1.9200 | 1.7400 | 1.9200 | 1.9200 | 27,733 |
Nov 16, 2023 | 1.8600 | 1.9200 | 1.6200 | 1.6800 | 1.6800 | 21,067 |
Nov 15, 2023 | 1.6800 | 1.9200 | 1.6200 | 1.8000 | 1.8000 | 38,683 |
Nov 14, 2023 | 1.6200 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 32,383 |
Nov 13, 2023 | 1.7400 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 28,650 |
Nov 10, 2023 | 1.6800 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 37,567 |
Nov 9, 2023 | 1.6800 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 21,967 |
Nov 8, 2023 | 1.8600 | 1.8600 | 1.6800 | 1.7400 | 1.7400 | 15,017 |
Nov 7, 2023 | 1.8600 | 1.8600 | 1.7400 | 1.7400 | 1.7400 | 21,150 |
Nov 6, 2023 | 1.9200 | 1.9800 | 1.7400 | 1.7400 | 1.7400 | 56,017 |
Nov 3, 2023 | 1.8600 | 2.0400 | 1.8600 | 1.9800 | 1.9800 | 19,100 |
Nov 2, 2023 | 1.8600 | 2.0400 | 1.8600 | 1.9800 | 1.9800 | 25,033 |
Nov 1, 2023 | 1.9200 | 2.1000 | 1.8600 | 1.9200 | 1.9200 | 18,733 |
Oct 31, 2023 | 2.0400 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 8,817 |
Oct 30, 2023 | 2.2200 | 2.2200 | 2.0400 | 2.0400 | 2.0400 | 8,500 |
Oct 27, 2023 | 2.2200 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | 7,667 |
Oct 26, 2023 | 2.2200 | 2.2200 | 1.9800 | 2.1000 | 2.1000 | 20,867 |
Oct 25, 2023 | 2.3400 | 2.4000 | 2.2200 | 2.2200 | 2.2200 | 9,050 |
Oct 24, 2023 | 2.3400 | 2.4000 | 2.2200 | 2.3400 | 2.3400 | 33,983 |
Oct 23, 2023 | 2.4600 | 2.5200 | 2.2200 | 2.2200 | 2.2200 | 17,617 |
Oct 20, 2023 | 2.5200 | 2.5200 | 2.4000 | 2.4600 | 2.4600 | 3,917 |
Oct 19, 2023 | 2.5800 | 2.6400 | 2.4000 | 2.4600 | 2.4600 | 9,667 |
Oct 18, 2023 | 2.7000 | 2.7000 | 2.5200 | 2.5200 | 2.5200 | 10,850 |
Oct 17, 2023 | 2.6400 | 2.8800 | 2.5800 | 2.7000 | 2.7000 | 9,183 |
Oct 16, 2023 | 2.5800 | 2.7600 | 2.5800 | 2.7000 | 2.7000 | 11,867 |
Oct 13, 2023 | 2.8200 | 2.8800 | 2.5200 | 2.5800 | 2.5800 | 26,983 |
Oct 12, 2023 | 2.5800 | 2.9400 | 2.5800 | 2.8200 | 2.8200 | 42,583 |
Oct 11, 2023 | 2.5800 | 2.7000 | 2.5800 | 2.6400 | 2.6400 | 24,667 |
Oct 10, 2023 | 2.5200 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 8,067 |
Oct 9, 2023 | 2.4600 | 2.5800 | 2.4600 | 2.4600 | 2.4600 | 13,850 |
Oct 6, 2023 | 2.4600 | 2.5800 | 2.4600 | 2.5200 | 2.5200 | 13,833 |
Oct 5, 2023 | 2.5200 | 2.6400 | 2.4600 | 2.4600 | 2.4600 | 8,083 |
Oct 4, 2023 | 2.5200 | 2.5800 | 2.4600 | 2.5200 | 2.5200 | 7,183 |
Oct 3, 2023 | 2.5800 | 2.6400 | 2.4600 | 2.5200 | 2.5200 | 9,933 |
Oct 2, 2023 | 2.5800 | 2.6400 | 2.4600 | 2.5800 | 2.5800 | 15,100 |
Sep 29, 2023 | 2.5800 | 2.5800 | 2.5200 | 2.5800 | 2.5800 | 14,883 |
Sep 28, 2023 | 2.5200 | 2.5800 | 2.4600 | 2.5200 | 2.5200 | 11,483 |
Sep 27, 2023 | 2.5200 | 2.6400 | 2.5200 | 2.5200 | 2.5200 | 18,300 |
Sep 26, 2023 | 2.6400 | 2.6400 | 2.5200 | 2.5200 | 2.5200 | 9,250 |
Sep 25, 2023 | 2.6400 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 13,050 |
Sep 22, 2023 | 2.7000 | 2.7000 | 2.5800 | 2.6400 | 2.6400 | 24,217 |
Sep 21, 2023 | 2.7600 | 2.8800 | 2.5800 | 2.7000 | 2.7000 | 26,900 |
Sep 20, 2023 | 2.7600 | 2.8800 | 2.7600 | 2.8200 | 2.8200 | 8,317 |
Sep 19, 2023 | 2.7600 | 2.8800 | 2.7600 | 2.8800 | 2.8800 | 24,100 |
Sep 18, 2023 | 2.8800 | 2.9400 | 2.7600 | 2.9400 | 2.9400 | 54,217 |
Sep 15, 2023 | 2.8800 | 3.0600 | 2.8200 | 3.0600 | 3.0600 | 22,833 |
Sep 14, 2023 | 2.9400 | 3.0000 | 2.8200 | 3.0000 | 3.0000 | 39,200 |
Sep 13, 2023 | 2.8800 | 3.0600 | 2.8200 | 3.0600 | 3.0600 | 50,717 |
Sep 12, 2023 | 3.3000 | 3.3000 | 2.7600 | 2.8800 | 2.8800 | 155,133 |
Sep 11, 2023 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | 3.3000 | 66,133 |
Sep 8, 2023 | 3.4200 | 3.6600 | 3.1800 | 3.6000 | 3.6000 | 217,000 |
Sep 7, 2023 | 3.6000 | 3.7800 | 3.3000 | 3.6000 | 3.6000 | 483,750 |
Sep 6, 2023 | 3.3000 | 4.9200 | 3.0600 | 3.7200 | 3.7200 | 11,972,283 |
Sep 5, 2023 | 2.7600 | 2.7600 | 2.5800 | 2.5800 | 2.5800 | 542,017 |
Sep 1, 2023 | 2.7600 | 2.8800 | 2.7000 | 2.7000 | 2.7000 | 12,600 |
Aug 31, 2023 | 2.8200 | 2.9400 | 2.7600 | 2.7600 | 2.7600 | 11,650 |
Aug 30, 2023 | 2.8200 | 3.0000 | 2.8200 | 2.8200 | 2.8200 | 10,667 |
Aug 29, 2023 | 2.7600 | 2.8800 | 2.7600 | 2.8800 | 2.8800 | 8,717 |
Aug 28, 2023 | 2.5800 | 2.7600 | 2.5200 | 2.7600 | 2.7600 | 23,900 |
Aug 25, 2023 | 2.5800 | 2.9400 | 2.5800 | 2.5800 | 2.5800 | 15,800 |
Aug 24, 2023 | 2.7600 | 2.7600 | 2.5800 | 2.6400 | 2.6400 | 27,417 |
Aug 23, 2023 | 2.8200 | 2.8800 | 2.5200 | 2.7600 | 2.7600 | 27,017 |
Aug 22, 2023 | 2.9400 | 3.1800 | 2.4600 | 2.7600 | 2.7600 | 337,717 |
Aug 21, 2023 | 3.1800 | 3.2400 | 2.8800 | 2.8800 | 2.8800 | 28,683 |
Aug 18, 2023 | 3.4800 | 3.4800 | 3.1200 | 3.1800 | 3.1800 | 17,033 |
Aug 17, 2023 | 3.6000 | 3.6600 | 3.4800 | 3.4800 | 3.4800 | 14,483 |
Aug 16, 2023 | 3.6000 | 3.7800 | 3.5400 | 3.6000 | 3.6000 | 10,817 |
Aug 15, 2023 | 3.6000 | 3.9000 | 3.6000 | 3.7200 | 3.7200 | 6,517 |
Aug 14, 2023 | 3.7200 | 3.7800 | 3.6000 | 3.7200 | 3.7200 | 12,917 |
Aug 11, 2023 | 3.7800 | 3.9000 | 3.7800 | 3.8400 | 3.8400 | 3,900 |
Aug 10, 2023 | 4.0800 | 4.1400 | 3.7800 | 3.7800 | 3.7800 | 24,817 |
Aug 9, 2023 | 3.9600 | 4.2000 | 3.8400 | 4.0800 | 4.0800 | 13,733 |
Aug 8, 2023 | 3.7200 | 3.9600 | 3.7200 | 3.8400 | 3.8400 | 4,767 |
Aug 7, 2023 | 3.9000 | 3.9600 | 3.7800 | 3.7800 | 3.7800 | 10,183 |
Aug 4, 2023 | 4.2000 | 4.2600 | 3.9000 | 3.9000 | 3.9000 | 12,267 |
Aug 3, 2023 | 4.2600 | 4.4400 | 4.0800 | 4.3200 | 4.3200 | 31,917 |
Aug 2, 2023 | 4.1400 | 4.4400 | 4.0800 | 4.3200 | 4.3200 | 16,450 |
Aug 1, 2023 | 4.0800 | 4.2600 | 4.0800 | 4.2600 | 4.2600 | 10,217 |
Jul 31, 2023 | 4.0200 | 4.2600 | 3.9600 | 4.0800 | 4.0800 | 32,917 |
Jul 28, 2023 | 3.9600 | 3.9600 | 3.7800 | 3.9000 | 3.9000 | 15,617 |
Jul 27, 2023 | 4.1400 | 4.1400 | 3.9000 | 3.9600 | 3.9600 | 5,000 |
Jul 26, 2023 | 4.0200 | 4.1400 | 3.9600 | 4.0200 | 4.0200 | 10,250 |
Jul 25, 2023 | 3.8400 | 4.3200 | 3.7800 | 4.1400 | 4.1400 | 39,350 |
Jul 24, 2023 | 4.1400 | 4.1400 | 3.8400 | 3.9000 | 3.9000 | 33,600 |
Jul 21, 2023 | 4.3800 | 4.3800 | 4.0200 | 4.1400 | 4.1400 | 125,133 |
Jul 20, 2023 | 4.0800 | 4.0800 | 3.9000 | 3.9600 | 3.9600 | 173,600 |
Jul 19, 2023 | 4.0200 | 4.0800 | 4.0200 | 4.0200 | 4.0200 | 4,367 |
Jul 18, 2023 | 4.0800 | 4.0800 | 3.9600 | 4.0200 | 4.0200 | 8,283 |
Jul 17, 2023 | 3.9600 | 4.0800 | 3.9000 | 4.0800 | 4.0800 | 11,650 |
Jul 14, 2023 | 4.3200 | 4.3200 | 3.9600 | 4.0200 | 4.0200 | 10,467 |
Jul 13, 2023 | 3.9600 | 4.2600 | 3.9600 | 4.2600 | 4.2600 | 8,850 |
Jul 12, 2023 | 4.2000 | 4.2000 | 4.0800 | 4.1400 | 4.1400 | 3,950 |
Jul 11, 2023 | 3.9600 | 4.3200 | 3.9600 | 4.0800 | 4.0800 | 14,800 |
Jul 10, 2023 | 3.9000 | 4.1400 | 3.8400 | 4.0800 | 4.0800 | 13,667 |
Jul 7, 2023 | 4.2000 | 4.2000 | 3.9000 | 3.9600 | 3.9600 | 8,367 |
Jul 6, 2023 | 3.8400 | 4.0800 | 3.7800 | 4.0800 | 4.0800 | 7,700 |
Jul 5, 2023 | 3.8400 | 3.9000 | 3.6600 | 3.8400 | 3.8400 | 7,833 |
Jul 3, 2023 | 3.6000 | 3.9600 | 3.5400 | 3.8400 | 3.8400 | 14,183 |
Jun 30, 2023 | 3.6000 | 3.6600 | 3.4800 | 3.5400 | 3.5400 | 12,583 |
Jun 29, 2023 | 3.7800 | 3.7800 | 3.6000 | 3.6600 | 3.6600 | 9,117 |
Jun 28, 2023 | 3.6600 | 3.7800 | 3.6000 | 3.6600 | 3.6600 | 5,117 |
Jun 27, 2023 | 3.8400 | 3.9000 | 3.6600 | 3.7200 | 3.7200 | 10,400 |
Jun 26, 2023 | 3.9000 | 4.0800 | 3.7200 | 3.9000 | 3.9000 | 8,950 |
Jun 23, 2023 | 3.9600 | 4.0800 | 3.8400 | 3.8400 | 3.8400 | 17,350 |
Jun 22, 2023 | 4.0800 | 4.1400 | 3.9000 | 4.0800 | 4.0800 | 6,600 |
Jun 21, 2023 | 4.0200 | 4.1400 | 3.9600 | 4.1400 | 4.1400 | 10,133 |
Jun 20, 2023 | 4.2000 | 4.2000 | 3.9600 | 4.0800 | 4.0800 | 16,000 |
Jun 16, 2023 | 4.4400 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 6,933 |
Jun 15, 2023 | 4.4400 | 4.4400 | 4.2000 | 4.3800 | 4.3800 | 12,383 |
Jun 14, 2023 | 4.3800 | 4.5000 | 4.2000 | 4.3200 | 4.3200 | 18,467 |
Jun 13, 2023 | 4.2000 | 4.3800 | 4.2000 | 4.3200 | 4.3200 | 9,350 |
Jun 12, 2023 | 4.1400 | 4.3200 | 4.1400 | 4.3200 | 4.3200 | 5,783 |
Jun 9, 2023 | 4.2000 | 4.3800 | 4.1400 | 4.2000 | 4.2000 | 20,200 |
Jun 8, 2023 | 4.3200 | 4.5000 | 4.2000 | 4.3800 | 4.3800 | 7,917 |
Jun 7, 2023 | 4.3200 | 4.5000 | 4.2600 | 4.2600 | 4.2600 | 13,533 |
Jun 6, 2023 | 4.3800 | 4.5600 | 4.3200 | 4.3800 | 4.3800 | 11,533 |
Jun 5, 2023 | 4.5600 | 4.6800 | 4.3200 | 4.5600 | 4.5600 | 11,367 |
Jun 2, 2023 | 4.3800 | 4.5600 | 4.2600 | 4.5000 | 4.5000 | 19,650 |
Jun 1, 2023 | 4.3800 | 4.4400 | 4.2000 | 4.3800 | 4.3800 | 3,300 |
May 31, 2023 | 4.5600 | 4.6200 | 4.2600 | 4.2600 | 4.2600 | 15,583 |
May 30, 2023 | 4.7400 | 5.0400 | 4.4400 | 4.6200 | 4.6200 | 98,233 |
May 26, 2023 | 4.0800 | 4.8000 | 3.9600 | 4.4400 | 4.4400 | 86,283 |
May 25, 2023 | 4.0800 | 4.1400 | 3.9600 | 4.0800 | 4.0800 | 12,967 |
May 24, 2023 | 4.0200 | 4.0800 | 3.9600 | 4.0800 | 4.0800 | 11,367 |
May 23, 2023 | 3.9600 | 4.0800 | 3.9600 | 4.0200 | 4.0200 | 18,683 |
May 22, 2023 | 3.9000 | 3.9600 | 3.7200 | 3.9600 | 3.9600 | 27,450 |
May 19, 2023 | 3.8400 | 3.9600 | 3.8400 | 3.9600 | 3.9600 | 10,150 |
May 18, 2023 | 3.9600 | 4.0800 | 3.8400 | 3.8400 | 3.8400 | 11,000 |
May 17, 2023 | 3.4200 | 4.1400 | 3.4200 | 3.9600 | 3.9600 | 58,983 |
May 16, 2023 | 3.5400 | 3.6600 | 3.3600 | 3.4800 | 3.4800 | 15,467 |
May 15, 2023 | 3.6000 | 3.6600 | 3.5400 | 3.6000 | 3.6000 | 8,567 |
May 12, 2023 | 3.6600 | 3.7200 | 3.5400 | 3.5400 | 3.5400 | 12,967 |
May 11, 2023 | 3.6600 | 3.7800 | 3.6000 | 3.6600 | 3.6600 | 20,067 |
May 10, 2023 | 3.6000 | 3.7800 | 3.6000 | 3.6600 | 3.6600 | 28,500 |
May 9, 2023 | 3.7200 | 3.7800 | 3.5400 | 3.6600 | 3.6600 | 43,933 |
May 8, 2023 | 4.1400 | 4.1400 | 3.7200 | 3.7800 | 3.7800 | 42,450 |
May 5, 2023 | 4.3200 | 4.3200 | 4.0800 | 4.0800 | 4.0800 | 43,583 |
May 4, 2023 | 4.6200 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 10,733 |
May 3, 2023 | 4.5000 | 4.7400 | 4.5000 | 4.6200 | 4.6200 | 14,367 |
May 2, 2023 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 10,700 |
May 1, 2023 | 4.6200 | 4.8000 | 4.5000 | 4.6800 | 4.6800 | 7,000 |
Apr 28, 2023 | 4.4400 | 4.8000 | 4.4400 | 4.5600 | 4.5600 | 4,383 |
Apr 27, 2023 | 4.4400 | 4.8000 | 4.4400 | 4.5000 | 4.5000 | 9,867 |
Apr 26, 2023 | 4.8000 | 4.8000 | 4.4400 | 4.4400 | 4.4400 | 11,167 |
Apr 25, 2023 | 4.5000 | 4.9200 | 4.5000 | 4.6800 | 4.6800 | 9,533 |
Apr 24, 2023 | 4.7400 | 4.8000 | 4.5600 | 4.6200 | 4.6200 | 7,833 |
Related Tickers
VERB Verb Technology Company, Inc.
0.1624
-0.86%
CYN Cyngn Inc.
0.1051
-7.81%
CXAI CXApp Inc.
3.3862
-3.80%
XELA Exela Technologies, Inc.
1.9497
-0.02%
AUUD Auddia Inc.
1.8000
-2.70%
LYT Lytus Technologies Holdings PTV. Ltd.
3.9200
-9.89%
PHUN Phunware, Inc.
6.26
+1.62%
MFI mF International Limited
9.13
-10.40%
HKD AMTD Digital Inc.
3.3050
+5.88%
IFBD Infobird Co., Ltd
3.7800
-2.33%