NasdaqGS - Delayed Quote • USD
Materialise NV (MTLS)
At close: April 24 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 24, 2024 | 5.17 | 5.35 | 5.15 | 5.27 | 5.27 | 67,600 |
| Apr 23, 2024 | 5.09 | 5.19 | 5.08 | 5.17 | 5.17 | 38,400 |
| Apr 22, 2024 | 5.23 | 5.23 | 5.06 | 5.12 | 5.12 | 61,900 |
| Apr 19, 2024 | 4.98 | 5.22 | 4.91 | 5.22 | 5.22 | 183,800 |
| Apr 18, 2024 | 4.86 | 5.03 | 4.86 | 5.02 | 5.02 | 51,700 |
| Apr 17, 2024 | 4.91 | 5.09 | 4.86 | 4.89 | 4.89 | 70,600 |
| Apr 16, 2024 | 4.91 | 4.95 | 4.82 | 4.88 | 4.88 | 87,700 |
| Apr 15, 2024 | 5.09 | 5.09 | 4.90 | 4.97 | 4.97 | 90,200 |
| Apr 12, 2024 | 5.10 | 5.23 | 5.06 | 5.08 | 5.08 | 45,100 |
| Apr 11, 2024 | 5.14 | 5.16 | 5.06 | 5.12 | 5.12 | 46,200 |
| Apr 10, 2024 | 5.30 | 5.30 | 5.10 | 5.12 | 5.12 | 55,500 |
| Apr 9, 2024 | 5.30 | 5.40 | 5.30 | 5.34 | 5.34 | 28,800 |
| Apr 8, 2024 | 5.17 | 5.45 | 5.17 | 5.28 | 5.28 | 79,000 |
| Apr 5, 2024 | 5.25 | 5.25 | 5.14 | 5.17 | 5.17 | 44,300 |
| Apr 4, 2024 | 5.25 | 5.42 | 5.18 | 5.20 | 5.20 | 87,900 |
| Apr 3, 2024 | 5.22 | 5.29 | 5.10 | 5.19 | 5.19 | 207,000 |
| Apr 2, 2024 | 5.29 | 5.32 | 5.15 | 5.16 | 5.16 | 62,400 |
| Apr 1, 2024 | 5.36 | 5.40 | 5.31 | 5.32 | 5.32 | 49,100 |
| Mar 28, 2024 | 5.17 | 5.40 | 5.17 | 5.28 | 5.28 | 121,400 |
| Mar 27, 2024 | 5.03 | 5.17 | 5.03 | 5.13 | 5.13 | 138,100 |
| Mar 26, 2024 | 5.05 | 5.15 | 5.00 | 5.02 | 5.02 | 109,700 |
| Mar 25, 2024 | 4.95 | 5.06 | 4.86 | 5.03 | 5.03 | 171,400 |
| Mar 22, 2024 | 5.07 | 5.11 | 4.95 | 4.95 | 4.95 | 94,400 |
| Mar 21, 2024 | 5.05 | 5.23 | 5.05 | 5.11 | 5.11 | 88,000 |
| Mar 20, 2024 | 5.02 | 5.09 | 5.00 | 5.04 | 5.04 | 162,600 |
| Mar 19, 2024 | 5.01 | 5.10 | 5.01 | 5.02 | 5.02 | 41,900 |
| Mar 18, 2024 | 5.11 | 5.20 | 4.98 | 5.01 | 5.01 | 99,400 |
| Mar 15, 2024 | 5.00 | 5.09 | 4.95 | 4.97 | 4.97 | 103,800 |
| Mar 14, 2024 | 5.15 | 5.19 | 5.02 | 5.02 | 5.02 | 70,200 |
| Mar 13, 2024 | 5.10 | 5.23 | 5.10 | 5.13 | 5.13 | 63,300 |
| Mar 12, 2024 | 5.20 | 5.22 | 5.11 | 5.13 | 5.13 | 52,300 |
| Mar 11, 2024 | 5.31 | 5.40 | 5.20 | 5.22 | 5.22 | 76,700 |
| Mar 8, 2024 | 5.22 | 5.43 | 5.22 | 5.36 | 5.36 | 52,000 |
| Mar 7, 2024 | 5.14 | 5.27 | 5.14 | 5.20 | 5.20 | 45,300 |
| Mar 6, 2024 | 5.11 | 5.28 | 5.11 | 5.16 | 5.16 | 81,000 |
| Mar 5, 2024 | 5.15 | 5.25 | 5.10 | 5.16 | 5.16 | 106,500 |
| Mar 4, 2024 | 5.40 | 5.43 | 5.20 | 5.21 | 5.21 | 116,200 |
| Mar 1, 2024 | 5.41 | 5.53 | 5.37 | 5.38 | 5.38 | 49,500 |
| Feb 29, 2024 | 5.36 | 5.49 | 5.35 | 5.40 | 5.40 | 56,600 |
| Feb 28, 2024 | 5.48 | 5.49 | 5.30 | 5.33 | 5.33 | 71,500 |
| Feb 27, 2024 | 5.48 | 5.56 | 5.42 | 5.49 | 5.49 | 54,800 |
| Feb 26, 2024 | 5.57 | 5.66 | 5.37 | 5.50 | 5.50 | 228,300 |
| Feb 23, 2024 | 5.45 | 5.84 | 5.35 | 5.63 | 5.63 | 153,300 |
| Feb 22, 2024 | 5.67 | 5.75 | 5.40 | 5.42 | 5.42 | 104,900 |
| Feb 21, 2024 | 5.70 | 5.80 | 5.29 | 5.52 | 5.52 | 315,600 |
| Feb 20, 2024 | 5.87 | 6.14 | 5.75 | 5.95 | 5.95 | 149,100 |
| Feb 16, 2024 | 6.05 | 6.05 | 5.84 | 5.87 | 5.87 | 35,500 |
| Feb 15, 2024 | 5.89 | 6.05 | 5.89 | 6.04 | 6.04 | 82,900 |
| Feb 14, 2024 | 5.80 | 5.96 | 5.77 | 5.83 | 5.83 | 64,600 |
| Feb 13, 2024 | 5.87 | 5.98 | 5.70 | 5.78 | 5.78 | 82,500 |
| Feb 12, 2024 | 5.65 | 5.99 | 5.62 | 5.98 | 5.98 | 112,800 |
| Feb 9, 2024 | 5.55 | 5.70 | 5.53 | 5.60 | 5.60 | 52,200 |
| Feb 8, 2024 | 5.51 | 5.58 | 5.51 | 5.53 | 5.53 | 63,800 |
| Feb 7, 2024 | 5.57 | 5.60 | 5.52 | 5.57 | 5.57 | 66,500 |
| Feb 6, 2024 | 5.63 | 5.73 | 5.57 | 5.59 | 5.59 | 55,800 |
| Feb 5, 2024 | 5.70 | 5.78 | 5.64 | 5.69 | 5.69 | 87,800 |
| Feb 2, 2024 | 5.81 | 5.85 | 5.65 | 5.70 | 5.70 | 64,700 |
| Feb 1, 2024 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 55,300 |
| Jan 31, 2024 | 5.63 | 5.85 | 5.62 | 5.67 | 5.67 | 97,100 |
| Jan 30, 2024 | 6.04 | 6.04 | 5.63 | 5.69 | 5.69 | 147,300 |
| Jan 29, 2024 | 5.82 | 6.11 | 5.81 | 6.10 | 6.10 | 94,900 |
| Jan 26, 2024 | 5.92 | 5.97 | 5.79 | 5.83 | 5.83 | 101,800 |
| Jan 25, 2024 | 6.09 | 6.09 | 5.91 | 5.93 | 5.93 | 76,600 |
| Jan 24, 2024 | 6.28 | 6.28 | 6.04 | 6.04 | 6.04 | 64,300 |
| Jan 23, 2024 | 6.12 | 6.17 | 6.07 | 6.11 | 6.11 | 44,700 |
| Jan 22, 2024 | 5.95 | 6.10 | 5.94 | 6.07 | 6.07 | 67,500 |
| Jan 19, 2024 | 5.97 | 6.02 | 5.86 | 5.99 | 5.99 | 89,800 |
| Jan 18, 2024 | 5.86 | 6.02 | 5.85 | 5.96 | 5.96 | 87,600 |
| Jan 17, 2024 | 5.95 | 5.98 | 5.81 | 5.96 | 5.96 | 76,100 |
| Jan 16, 2024 | 6.06 | 6.08 | 5.96 | 5.96 | 5.96 | 79,400 |
| Jan 12, 2024 | 6.16 | 6.19 | 6.02 | 6.04 | 6.04 | 129,100 |
| Jan 11, 2024 | 6.17 | 6.22 | 6.04 | 6.16 | 6.16 | 55,600 |
| Jan 10, 2024 | 6.22 | 6.25 | 6.13 | 6.19 | 6.19 | 31,500 |
| Jan 9, 2024 | 6.16 | 6.26 | 6.16 | 6.25 | 6.25 | 55,800 |
| Jan 8, 2024 | 6.06 | 6.35 | 6.05 | 6.26 | 6.26 | 74,700 |
| Jan 5, 2024 | 6.11 | 6.19 | 6.06 | 6.07 | 6.07 | 41,900 |
| Jan 4, 2024 | 6.09 | 6.23 | 6.07 | 6.10 | 6.10 | 48,300 |
| Jan 3, 2024 | 6.25 | 6.25 | 6.06 | 6.09 | 6.09 | 86,400 |
| Jan 2, 2024 | 6.56 | 6.56 | 6.26 | 6.29 | 6.29 | 81,800 |
| Dec 29, 2023 | 6.71 | 6.73 | 6.49 | 6.57 | 6.57 | 95,100 |
| Dec 28, 2023 | 6.71 | 6.79 | 6.61 | 6.73 | 6.73 | 72,300 |
| Dec 27, 2023 | 6.89 | 6.92 | 6.66 | 6.71 | 6.71 | 144,300 |
| Dec 26, 2023 | 6.72 | 6.93 | 6.71 | 6.88 | 6.88 | 62,100 |
| Dec 22, 2023 | 6.80 | 6.86 | 6.66 | 6.72 | 6.72 | 89,300 |
| Dec 21, 2023 | 6.41 | 6.79 | 6.41 | 6.73 | 6.73 | 167,100 |
| Dec 20, 2023 | 6.53 | 6.53 | 6.29 | 6.35 | 6.35 | 100,600 |
| Dec 19, 2023 | 6.35 | 6.54 | 6.35 | 6.53 | 6.53 | 67,900 |
| Dec 18, 2023 | 6.52 | 6.52 | 6.29 | 6.32 | 6.32 | 68,900 |
| Dec 15, 2023 | 6.49 | 6.57 | 6.43 | 6.47 | 6.47 | 233,200 |
| Dec 14, 2023 | 6.45 | 6.57 | 6.35 | 6.43 | 6.43 | 85,400 |
| Dec 13, 2023 | 6.18 | 6.36 | 6.08 | 6.36 | 6.36 | 95,700 |
| Dec 12, 2023 | 6.33 | 6.34 | 6.12 | 6.23 | 6.23 | 99,800 |
| Dec 11, 2023 | 6.55 | 6.59 | 6.21 | 6.34 | 6.34 | 93,600 |
| Dec 8, 2023 | 6.25 | 6.56 | 6.20 | 6.55 | 6.55 | 130,200 |
| Dec 7, 2023 | 6.64 | 6.67 | 6.26 | 6.26 | 6.26 | 134,900 |
| Dec 6, 2023 | 6.55 | 6.61 | 6.47 | 6.60 | 6.60 | 117,800 |
| Dec 5, 2023 | 6.29 | 6.54 | 6.26 | 6.49 | 6.49 | 116,100 |
| Dec 4, 2023 | 6.38 | 6.44 | 6.26 | 6.27 | 6.27 | 102,900 |
| Dec 1, 2023 | 6.33 | 6.39 | 6.28 | 6.37 | 6.37 | 41,300 |
| Nov 30, 2023 | 6.46 | 6.53 | 6.24 | 6.33 | 6.33 | 162,100 |
| Nov 29, 2023 | 6.59 | 6.69 | 6.43 | 6.47 | 6.47 | 73,300 |
| Nov 28, 2023 | 6.43 | 6.53 | 6.40 | 6.51 | 6.51 | 103,900 |
| Nov 27, 2023 | 6.50 | 6.51 | 6.36 | 6.43 | 6.43 | 125,100 |
| Nov 24, 2023 | 6.42 | 6.58 | 6.40 | 6.52 | 6.52 | 72,800 |
| Nov 22, 2023 | 6.58 | 6.58 | 6.38 | 6.41 | 6.41 | 109,500 |
| Nov 21, 2023 | 6.35 | 6.55 | 6.33 | 6.51 | 6.51 | 225,000 |
| Nov 20, 2023 | 6.15 | 6.45 | 6.15 | 6.37 | 6.37 | 146,400 |
| Nov 17, 2023 | 6.06 | 6.14 | 6.01 | 6.12 | 6.12 | 70,400 |
| Nov 16, 2023 | 6.18 | 6.18 | 6.06 | 6.08 | 6.08 | 130,400 |
| Nov 15, 2023 | 6.22 | 6.36 | 6.16 | 6.19 | 6.19 | 219,200 |
| Nov 14, 2023 | 6.09 | 6.17 | 5.98 | 6.16 | 6.16 | 220,500 |
| Nov 13, 2023 | 5.58 | 5.92 | 5.56 | 5.91 | 5.91 | 188,200 |
| Nov 10, 2023 | 5.60 | 5.66 | 5.48 | 5.58 | 5.58 | 223,100 |
| Nov 9, 2023 | 5.73 | 5.78 | 5.46 | 5.53 | 5.53 | 245,400 |
| Nov 8, 2023 | 5.91 | 5.92 | 5.70 | 5.72 | 5.72 | 185,900 |
| Nov 7, 2023 | 5.76 | 5.93 | 5.74 | 5.89 | 5.89 | 119,100 |
| Nov 6, 2023 | 5.72 | 5.80 | 5.67 | 5.75 | 5.75 | 229,700 |
| Nov 3, 2023 | 5.75 | 5.78 | 5.53 | 5.68 | 5.68 | 216,700 |
| Nov 2, 2023 | 5.61 | 5.71 | 5.58 | 5.70 | 5.70 | 698,800 |
| Nov 1, 2023 | 5.50 | 5.52 | 5.43 | 5.49 | 5.49 | 395,100 |
| Oct 31, 2023 | 5.55 | 5.59 | 5.41 | 5.50 | 5.50 | 237,100 |
| Oct 30, 2023 | 5.48 | 5.60 | 5.40 | 5.47 | 5.47 | 264,400 |
| Oct 27, 2023 | 5.30 | 5.36 | 5.20 | 5.33 | 5.33 | 158,500 |
| Oct 26, 2023 | 5.02 | 5.30 | 4.98 | 5.22 | 5.22 | 299,200 |
| Oct 25, 2023 | 5.02 | 5.06 | 4.98 | 5.02 | 5.02 | 166,500 |
| Oct 24, 2023 | 5.01 | 5.07 | 4.99 | 5.03 | 5.03 | 183,400 |
| Oct 23, 2023 | 5.01 | 5.05 | 4.93 | 4.96 | 4.96 | 117,300 |
| Oct 20, 2023 | 5.06 | 5.09 | 4.96 | 5.07 | 5.07 | 344,900 |
| Oct 19, 2023 | 4.97 | 5.08 | 4.97 | 5.06 | 5.06 | 134,000 |
| Oct 18, 2023 | 5.11 | 5.12 | 4.96 | 4.96 | 4.96 | 65,000 |
| Oct 17, 2023 | 5.07 | 5.16 | 5.07 | 5.14 | 5.14 | 79,200 |
| Oct 16, 2023 | 5.02 | 5.11 | 5.00 | 5.06 | 5.06 | 115,900 |
| Oct 13, 2023 | 5.18 | 5.18 | 4.96 | 5.03 | 5.03 | 195,400 |
| Oct 12, 2023 | 5.26 | 5.32 | 5.18 | 5.19 | 5.19 | 86,300 |
| Oct 11, 2023 | 5.33 | 5.37 | 5.23 | 5.25 | 5.25 | 80,700 |
| Oct 10, 2023 | 5.20 | 5.38 | 5.20 | 5.34 | 5.34 | 94,300 |
| Oct 9, 2023 | 5.49 | 5.49 | 5.13 | 5.17 | 5.17 | 177,900 |
| Oct 6, 2023 | 5.40 | 5.50 | 5.37 | 5.47 | 5.47 | 78,600 |
| Oct 5, 2023 | 5.35 | 5.43 | 5.35 | 5.39 | 5.39 | 63,900 |
| Oct 4, 2023 | 5.43 | 5.53 | 5.30 | 5.33 | 5.33 | 120,200 |
| Oct 3, 2023 | 5.38 | 5.50 | 5.32 | 5.43 | 5.43 | 119,400 |
| Oct 2, 2023 | 5.52 | 5.61 | 5.44 | 5.44 | 5.44 | 110,900 |
| Sep 29, 2023 | 5.45 | 5.54 | 5.45 | 5.49 | 5.49 | 128,100 |
| Sep 28, 2023 | 5.45 | 5.47 | 5.35 | 5.42 | 5.42 | 85,100 |
| Sep 27, 2023 | 5.34 | 5.52 | 5.34 | 5.43 | 5.43 | 164,000 |
| Sep 26, 2023 | 5.36 | 5.43 | 5.31 | 5.33 | 5.33 | 92,900 |
| Sep 25, 2023 | 5.50 | 5.56 | 5.38 | 5.43 | 5.43 | 113,400 |
| Sep 22, 2023 | 5.65 | 5.68 | 5.45 | 5.49 | 5.49 | 192,400 |
| Sep 21, 2023 | 5.74 | 5.79 | 5.60 | 5.63 | 5.63 | 118,300 |
| Sep 20, 2023 | 5.78 | 5.83 | 5.74 | 5.76 | 5.76 | 102,500 |
| Sep 19, 2023 | 5.73 | 5.77 | 5.70 | 5.74 | 5.74 | 90,300 |
| Sep 18, 2023 | 5.93 | 5.93 | 5.71 | 5.74 | 5.74 | 133,900 |
| Sep 15, 2023 | 6.03 | 6.07 | 5.75 | 5.89 | 5.89 | 398,900 |
| Sep 14, 2023 | 6.09 | 6.13 | 6.03 | 6.08 | 6.08 | 72,800 |
| Sep 13, 2023 | 6.12 | 6.16 | 6.05 | 6.08 | 6.08 | 65,500 |
| Sep 12, 2023 | 6.10 | 6.18 | 6.10 | 6.11 | 6.11 | 85,900 |
| Sep 11, 2023 | 6.26 | 6.26 | 6.11 | 6.11 | 6.11 | 79,700 |
| Sep 8, 2023 | 6.27 | 6.30 | 6.16 | 6.22 | 6.22 | 94,700 |
| Sep 7, 2023 | 6.32 | 6.32 | 6.12 | 6.22 | 6.22 | 126,700 |
| Sep 6, 2023 | 6.40 | 6.40 | 6.23 | 6.35 | 6.35 | 158,500 |
| Sep 5, 2023 | 6.64 | 6.64 | 6.40 | 6.42 | 6.42 | 141,400 |
| Sep 1, 2023 | 6.76 | 6.77 | 6.61 | 6.61 | 6.61 | 81,200 |
| Aug 31, 2023 | 6.85 | 6.86 | 6.75 | 6.76 | 6.76 | 100,000 |
| Aug 30, 2023 | 6.71 | 6.88 | 6.71 | 6.80 | 6.80 | 118,000 |
| Aug 29, 2023 | 6.70 | 6.85 | 6.68 | 6.75 | 6.75 | 56,500 |
| Aug 28, 2023 | 6.64 | 6.75 | 6.63 | 6.68 | 6.68 | 46,600 |
| Aug 25, 2023 | 6.70 | 6.78 | 6.51 | 6.65 | 6.65 | 104,600 |
| Aug 24, 2023 | 6.88 | 6.88 | 6.68 | 6.68 | 6.68 | 119,800 |
| Aug 23, 2023 | 6.86 | 6.93 | 6.82 | 6.82 | 6.82 | 74,200 |
| Aug 22, 2023 | 6.94 | 7.00 | 6.82 | 6.86 | 6.86 | 62,100 |
| Aug 21, 2023 | 7.00 | 7.01 | 6.87 | 6.89 | 6.89 | 69,900 |
| Aug 18, 2023 | 6.84 | 7.03 | 6.80 | 6.92 | 6.92 | 105,700 |
| Aug 17, 2023 | 6.90 | 7.03 | 6.83 | 6.90 | 6.90 | 67,600 |
| Aug 16, 2023 | 6.99 | 7.05 | 6.83 | 6.83 | 6.83 | 103,500 |
| Aug 15, 2023 | 7.24 | 7.24 | 6.94 | 6.95 | 6.95 | 166,500 |
| Aug 14, 2023 | 7.20 | 7.32 | 7.20 | 7.26 | 7.26 | 64,900 |
| Aug 11, 2023 | 7.33 | 7.34 | 7.19 | 7.20 | 7.20 | 88,400 |
| Aug 10, 2023 | 7.30 | 7.42 | 7.22 | 7.32 | 7.32 | 128,200 |
| Aug 9, 2023 | 7.50 | 7.50 | 7.22 | 7.23 | 7.23 | 161,600 |
| Aug 8, 2023 | 7.69 | 7.69 | 7.35 | 7.43 | 7.43 | 233,500 |
| Aug 7, 2023 | 7.85 | 7.90 | 7.71 | 7.72 | 7.72 | 101,700 |
| Aug 4, 2023 | 7.77 | 7.92 | 7.71 | 7.75 | 7.75 | 88,100 |
| Aug 3, 2023 | 7.68 | 7.82 | 7.55 | 7.71 | 7.71 | 152,400 |
| Aug 2, 2023 | 7.85 | 7.85 | 7.62 | 7.68 | 7.68 | 176,300 |
| Aug 1, 2023 | 7.93 | 7.96 | 7.75 | 7.87 | 7.87 | 192,000 |
| Jul 31, 2023 | 7.95 | 8.06 | 7.88 | 7.98 | 7.98 | 130,400 |
| Jul 28, 2023 | 7.96 | 8.08 | 7.94 | 7.95 | 7.95 | 138,800 |
| Jul 27, 2023 | 8.15 | 8.23 | 7.95 | 7.96 | 7.96 | 190,200 |
| Jul 26, 2023 | 8.52 | 8.55 | 7.95 | 8.06 | 8.06 | 425,500 |
| Jul 25, 2023 | 8.63 | 8.80 | 8.56 | 8.70 | 8.70 | 127,700 |
| Jul 24, 2023 | 8.57 | 8.71 | 8.46 | 8.53 | 8.53 | 76,400 |
| Jul 21, 2023 | 8.71 | 8.75 | 8.50 | 8.53 | 8.53 | 100,900 |
| Jul 20, 2023 | 9.01 | 9.10 | 8.63 | 8.65 | 8.65 | 121,100 |
| Jul 19, 2023 | 9.08 | 9.50 | 9.08 | 9.12 | 9.12 | 129,500 |
| Jul 18, 2023 | 8.88 | 9.05 | 8.76 | 9.00 | 9.00 | 68,700 |
| Jul 17, 2023 | 8.85 | 9.11 | 8.84 | 8.86 | 8.86 | 82,500 |
| Jul 14, 2023 | 9.00 | 9.09 | 8.74 | 8.84 | 8.84 | 139,700 |
| Jul 13, 2023 | 8.84 | 9.15 | 8.84 | 9.03 | 9.03 | 141,100 |
| Jul 12, 2023 | 8.67 | 8.88 | 8.58 | 8.79 | 8.79 | 256,000 |
| Jul 11, 2023 | 8.50 | 8.62 | 8.43 | 8.55 | 8.55 | 110,200 |
| Jul 10, 2023 | 8.62 | 8.65 | 8.48 | 8.50 | 8.50 | 157,400 |
| Jul 7, 2023 | 8.57 | 8.76 | 8.57 | 8.62 | 8.62 | 67,200 |
| Jul 6, 2023 | 8.50 | 8.59 | 8.36 | 8.54 | 8.54 | 113,000 |
| Jul 5, 2023 | 8.57 | 8.60 | 8.52 | 8.54 | 8.54 | 108,400 |
| Jul 3, 2023 | 8.70 | 8.79 | 8.49 | 8.59 | 8.59 | 101,000 |
| Jun 30, 2023 | 8.66 | 8.73 | 8.59 | 8.64 | 8.64 | 107,300 |
| Jun 29, 2023 | 8.61 | 8.82 | 8.45 | 8.56 | 8.56 | 87,900 |
| Jun 28, 2023 | 8.25 | 8.58 | 8.23 | 8.55 | 8.55 | 89,100 |
| Jun 27, 2023 | 8.26 | 8.45 | 8.25 | 8.30 | 8.30 | 103,700 |
| Jun 26, 2023 | 8.32 | 8.43 | 8.25 | 8.29 | 8.29 | 94,000 |
| Jun 23, 2023 | 8.30 | 8.43 | 8.25 | 8.39 | 8.39 | 127,800 |
| Jun 22, 2023 | 8.33 | 8.62 | 8.33 | 8.41 | 8.41 | 173,900 |
| Jun 21, 2023 | 8.47 | 8.55 | 8.20 | 8.42 | 8.42 | 384,300 |
| Jun 20, 2023 | 7.94 | 8.89 | 7.90 | 8.64 | 8.64 | 542,200 |
| Jun 16, 2023 | 7.92 | 8.01 | 7.52 | 7.67 | 7.67 | 4,151,900 |
| Jun 15, 2023 | 7.98 | 8.13 | 7.62 | 7.90 | 7.90 | 643,700 |
| Jun 14, 2023 | 8.71 | 8.89 | 7.93 | 8.00 | 8.00 | 635,900 |
| Jun 13, 2023 | 8.90 | 9.11 | 8.58 | 8.60 | 8.60 | 364,000 |
| Jun 12, 2023 | 9.59 | 9.62 | 8.75 | 8.84 | 8.84 | 417,900 |
| Jun 9, 2023 | 9.68 | 9.84 | 9.46 | 9.62 | 9.62 | 77,200 |
| Jun 8, 2023 | 9.83 | 9.94 | 9.55 | 9.73 | 9.73 | 68,600 |
| Jun 7, 2023 | 9.99 | 10.11 | 9.70 | 9.88 | 9.88 | 80,000 |
| Jun 6, 2023 | 9.98 | 10.10 | 9.90 | 9.95 | 9.95 | 37,200 |
| Jun 5, 2023 | 10.14 | 10.15 | 9.92 | 10.03 | 10.03 | 60,200 |
| Jun 2, 2023 | 9.83 | 10.20 | 9.75 | 10.12 | 10.12 | 121,700 |
| Jun 1, 2023 | 9.40 | 9.82 | 9.35 | 9.66 | 9.66 | 86,500 |
| May 31, 2023 | 9.52 | 9.68 | 9.00 | 9.32 | 9.32 | 114,500 |
| May 30, 2023 | 9.81 | 9.88 | 9.16 | 9.54 | 9.54 | 138,800 |
| May 26, 2023 | 9.28 | 9.79 | 9.13 | 9.76 | 9.76 | 128,100 |
| May 25, 2023 | 9.09 | 9.10 | 8.70 | 8.79 | 8.79 | 49,100 |
| May 24, 2023 | 9.20 | 9.20 | 8.81 | 8.96 | 8.96 | 55,300 |
| May 23, 2023 | 9.15 | 9.29 | 9.13 | 9.21 | 9.21 | 37,000 |
| May 22, 2023 | 8.96 | 9.20 | 8.87 | 9.20 | 9.20 | 56,100 |
| May 19, 2023 | 8.95 | 9.00 | 8.79 | 8.92 | 8.92 | 64,900 |
| May 18, 2023 | 8.83 | 9.09 | 8.79 | 8.87 | 8.87 | 38,300 |
| May 17, 2023 | 8.72 | 8.92 | 8.56 | 8.84 | 8.84 | 44,400 |
| May 16, 2023 | 8.33 | 8.76 | 8.23 | 8.62 | 8.62 | 57,900 |
| May 15, 2023 | 8.29 | 8.46 | 8.21 | 8.34 | 8.34 | 67,500 |
| May 12, 2023 | 8.44 | 8.46 | 8.19 | 8.19 | 8.19 | 45,500 |
| May 11, 2023 | 8.45 | 8.60 | 8.42 | 8.46 | 8.46 | 34,400 |
| May 10, 2023 | 8.78 | 8.78 | 8.46 | 8.50 | 8.50 | 64,300 |
| May 9, 2023 | 8.78 | 8.92 | 8.60 | 8.65 | 8.65 | 60,800 |
| May 8, 2023 | 9.11 | 9.11 | 8.84 | 8.86 | 8.86 | 48,200 |
| May 5, 2023 | 8.90 | 9.09 | 8.86 | 9.06 | 9.06 | 37,300 |
| May 4, 2023 | 8.95 | 9.15 | 8.79 | 8.81 | 8.81 | 65,500 |
| May 3, 2023 | 9.19 | 9.21 | 9.01 | 9.02 | 9.02 | 66,600 |
| May 2, 2023 | 9.32 | 9.33 | 9.00 | 9.16 | 9.16 | 74,000 |
| May 1, 2023 | 8.99 | 9.39 | 8.99 | 9.33 | 9.33 | 66,800 |
| Apr 28, 2023 | 8.82 | 9.17 | 8.80 | 8.99 | 8.99 | 115,700 |
| Apr 27, 2023 | 8.30 | 8.93 | 8.26 | 8.85 | 8.85 | 173,400 |
| Apr 26, 2023 | 7.97 | 7.97 | 7.76 | 7.79 | 7.79 | 48,900 |
| Apr 25, 2023 | 8.14 | 8.15 | 7.77 | 7.80 | 7.80 | 60,900 |
Related Tickers
UPG.BR Unifiedpost Group SA
3.8100
+1.60%
PRO PROS Holdings, Inc.
34.62
+1.02%
ONTF ON24, Inc.
6.72
0.00%
PDFS PDF Solutions, Inc.
30.08
-0.30%
PLUS ePlus inc.
79.03
-1.35%
RSKD Riskified Ltd.
5.07
-0.20%
CRNC Cerence Inc.
10.05
+2.97%
PYCR Paycor HCM, Inc.
17.45
-0.51%
VTEX VTEX
7.34
+0.55%
XPER Xperi Inc.
9.98
+4.39%