NasdaqCM - Nasdaq Real Time Price • USD
Neonode Inc. (NEON)
As of 3:54 PM 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 25, 2024 | 1.6500 | 1.8789 | 1.6500 | 1.8500 | 1.8500 | 50,156 |
| Apr 24, 2024 | 1.6900 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 23,400 |
| Apr 23, 2024 | 1.9400 | 1.9900 | 1.6900 | 1.7000 | 1.7000 | 95,200 |
| Apr 22, 2024 | 1.8400 | 2.0000 | 1.8200 | 1.9100 | 1.9100 | 95,400 |
| Apr 19, 2024 | 1.6200 | 1.8500 | 1.5500 | 1.8000 | 1.8000 | 68,500 |
| Apr 18, 2024 | 1.3800 | 1.6800 | 1.3800 | 1.6300 | 1.6300 | 167,600 |
| Apr 17, 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 32,700 |
| Apr 16, 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 22,800 |
| Apr 15, 2024 | 1.4800 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 37,700 |
| Apr 12, 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 15,200 |
| Apr 11, 2024 | 1.4400 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 11,000 |
| Apr 10, 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 25,700 |
| Apr 9, 2024 | 1.4500 | 1.5300 | 1.4300 | 1.4300 | 1.4300 | 31,600 |
| Apr 8, 2024 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 8,600 |
| Apr 5, 2024 | 1.3700 | 1.4900 | 1.3700 | 1.4200 | 1.4200 | 24,300 |
| Apr 4, 2024 | 1.4300 | 1.5000 | 1.3700 | 1.3800 | 1.3800 | 10,600 |
| Apr 3, 2024 | 1.4400 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 18,500 |
| Apr 2, 2024 | 1.5800 | 1.5800 | 1.4200 | 1.4400 | 1.4400 | 30,100 |
| Apr 1, 2024 | 1.4400 | 1.5900 | 1.4300 | 1.5600 | 1.5600 | 55,100 |
| Mar 28, 2024 | 1.3600 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 36,800 |
| Mar 27, 2024 | 1.3100 | 1.4000 | 1.2500 | 1.3600 | 1.3600 | 18,800 |
| Mar 26, 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 15,600 |
| Mar 25, 2024 | 1.2600 | 1.4100 | 1.2500 | 1.3300 | 1.3300 | 36,400 |
| Mar 22, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 16,100 |
| Mar 21, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 9,500 |
| Mar 20, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 16,100 |
| Mar 19, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 12,000 |
| Mar 18, 2024 | 1.2700 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 15,600 |
| Mar 15, 2024 | 1.2400 | 1.3500 | 1.2400 | 1.2500 | 1.2500 | 14,000 |
| Mar 14, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 36,600 |
| Mar 13, 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 40,600 |
| Mar 12, 2024 | 1.2700 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 25,000 |
| Mar 11, 2024 | 1.3400 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 36,800 |
| Mar 8, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 27,400 |
| Mar 7, 2024 | 1.4100 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 91,000 |
| Mar 6, 2024 | 1.3400 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 35,300 |
| Mar 5, 2024 | 1.4300 | 1.5000 | 1.3100 | 1.3400 | 1.3400 | 47,300 |
| Mar 4, 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 30,200 |
| Mar 1, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 49,000 |
| Feb 29, 2024 | 1.5500 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 43,800 |
| Feb 28, 2024 | 1.6900 | 1.6900 | 1.5000 | 1.5500 | 1.5500 | 43,700 |
| Feb 27, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 19,000 |
| Feb 26, 2024 | 1.5400 | 1.6800 | 1.5400 | 1.6400 | 1.6400 | 25,000 |
| Feb 23, 2024 | 1.5100 | 1.6800 | 1.5100 | 1.5400 | 1.5400 | 22,300 |
| Feb 22, 2024 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 29,600 |
| Feb 21, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 17,700 |
| Feb 20, 2024 | 1.6600 | 1.6600 | 1.5100 | 1.5500 | 1.5500 | 86,900 |
| Feb 16, 2024 | 1.7100 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 23,700 |
| Feb 15, 2024 | 1.7300 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 7,100 |
| Feb 14, 2024 | 1.6300 | 1.8000 | 1.6300 | 1.7300 | 1.7300 | 19,500 |
| Feb 13, 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 9,800 |
| Feb 12, 2024 | 1.6700 | 1.7200 | 1.6100 | 1.6700 | 1.6700 | 23,400 |
| Feb 9, 2024 | 1.7000 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 27,600 |
| Feb 8, 2024 | 1.6900 | 1.7900 | 1.6100 | 1.7300 | 1.7300 | 21,000 |
| Feb 7, 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 28,800 |
| Feb 6, 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 22,400 |
| Feb 5, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 32,800 |
| Feb 2, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 15,200 |
| Feb 1, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 27,200 |
| Jan 31, 2024 | 1.6700 | 1.7900 | 1.6600 | 1.7100 | 1.7100 | 24,700 |
| Jan 30, 2024 | 1.6600 | 1.8100 | 1.6400 | 1.6700 | 1.6700 | 22,900 |
| Jan 29, 2024 | 1.8200 | 1.8300 | 1.6600 | 1.6600 | 1.6600 | 55,800 |
| Jan 26, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 35,000 |
| Jan 25, 2024 | 1.9000 | 1.9800 | 1.8300 | 1.8900 | 1.8900 | 32,600 |
| Jan 24, 2024 | 1.9900 | 2.0100 | 1.8600 | 1.9400 | 1.9400 | 34,200 |
| Jan 23, 2024 | 2.0500 | 2.1000 | 1.9100 | 1.9900 | 1.9900 | 42,900 |
| Jan 22, 2024 | 1.9800 | 2.1100 | 1.9700 | 2.0300 | 2.0300 | 36,300 |
| Jan 19, 2024 | 1.8600 | 2.0900 | 1.8000 | 1.9700 | 1.9700 | 35,900 |
| Jan 18, 2024 | 1.9400 | 1.9500 | 1.8200 | 1.8600 | 1.8600 | 25,700 |
| Jan 17, 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9400 | 1.9400 | 47,600 |
| Jan 16, 2024 | 2.1100 | 2.1100 | 1.9600 | 2.0400 | 2.0400 | 60,400 |
| Jan 12, 2024 | 2.1300 | 2.1900 | 2.0600 | 2.1200 | 2.1200 | 33,400 |
| Jan 11, 2024 | 2.2500 | 2.2500 | 2.0600 | 2.1400 | 2.1400 | 47,800 |
| Jan 10, 2024 | 2.3600 | 2.3600 | 2.1200 | 2.2500 | 2.2500 | 53,900 |
| Jan 9, 2024 | 2.2900 | 2.4700 | 2.2900 | 2.3500 | 2.3500 | 58,900 |
| Jan 8, 2024 | 2.2200 | 2.2900 | 2.1500 | 2.2700 | 2.2700 | 35,300 |
| Jan 5, 2024 | 2.2700 | 2.3600 | 2.2000 | 2.2200 | 2.2200 | 33,600 |
| Jan 4, 2024 | 2.1500 | 2.3200 | 2.1500 | 2.2700 | 2.2700 | 47,300 |
| Jan 3, 2024 | 2.3100 | 2.3400 | 2.1100 | 2.1300 | 2.1300 | 67,600 |
| Jan 2, 2024 | 2.3200 | 2.5200 | 2.2300 | 2.3100 | 2.3100 | 100,200 |
| Dec 29, 2023 | 2.1800 | 2.4500 | 2.1700 | 2.2900 | 2.2900 | 136,700 |
| Dec 28, 2023 | 2.1600 | 2.2000 | 2.0800 | 2.0800 | 2.0800 | 43,900 |
| Dec 27, 2023 | 2.2000 | 2.3200 | 2.1500 | 2.1900 | 2.1900 | 43,800 |
| Dec 26, 2023 | 2.3900 | 2.4500 | 2.1300 | 2.2400 | 2.2400 | 71,600 |
| Dec 22, 2023 | 2.0800 | 2.3600 | 2.0800 | 2.3300 | 2.3300 | 88,800 |
| Dec 21, 2023 | 2.0500 | 2.1800 | 1.9400 | 2.0500 | 2.0500 | 47,900 |
| Dec 20, 2023 | 2.6500 | 2.6500 | 1.9700 | 2.0400 | 2.0400 | 249,000 |
| Dec 19, 2023 | 2.0500 | 2.6400 | 2.0400 | 2.2800 | 2.2800 | 495,400 |
| Dec 18, 2023 | 1.6300 | 2.2500 | 1.6300 | 2.0300 | 2.0300 | 268,200 |
| Dec 15, 2023 | 1.6300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 53,300 |
| Dec 14, 2023 | 1.5800 | 1.6900 | 1.4700 | 1.5900 | 1.5900 | 70,400 |
| Dec 13, 2023 | 1.4500 | 1.6000 | 1.3800 | 1.5600 | 1.5600 | 61,300 |
| Dec 12, 2023 | 1.5100 | 1.5700 | 1.4600 | 1.4600 | 1.4600 | 57,200 |
| Dec 11, 2023 | 1.5300 | 1.6000 | 1.4300 | 1.5000 | 1.5000 | 32,700 |
| Dec 8, 2023 | 1.6300 | 1.6300 | 1.4900 | 1.5300 | 1.5300 | 47,400 |
| Dec 7, 2023 | 1.8600 | 1.9800 | 1.5900 | 1.6300 | 1.6300 | 144,600 |
| Dec 6, 2023 | 1.5800 | 1.9800 | 1.5500 | 1.8300 | 1.8300 | 264,300 |
| Dec 5, 2023 | 1.4800 | 1.6400 | 1.4500 | 1.4900 | 1.4900 | 115,300 |
| Dec 4, 2023 | 1.3300 | 1.6000 | 1.3300 | 1.4300 | 1.4300 | 82,900 |
| Dec 1, 2023 | 1.3300 | 1.4300 | 1.3000 | 1.3300 | 1.3300 | 33,400 |
| Nov 30, 2023 | 1.2300 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 13,300 |
| Nov 29, 2023 | 1.2300 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 24,700 |
| Nov 28, 2023 | 1.2000 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 24,100 |
| Nov 27, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 18,000 |
| Nov 24, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 13,600 |
| Nov 22, 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 59,100 |
| Nov 21, 2023 | 1.1700 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 28,800 |
| Nov 20, 2023 | 1.1700 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 31,100 |
| Nov 17, 2023 | 1.1800 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 18,800 |
| Nov 16, 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 16,800 |
| Nov 15, 2023 | 1.1700 | 1.2300 | 1.1300 | 1.1800 | 1.1800 | 19,900 |
| Nov 14, 2023 | 1.1800 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 32,300 |
| Nov 13, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 22,400 |
| Nov 10, 2023 | 1.1700 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 52,200 |
| Nov 9, 2023 | 1.3500 | 1.4400 | 1.1400 | 1.2100 | 1.2100 | 55,800 |
| Nov 8, 2023 | 1.3200 | 1.3700 | 1.2700 | 1.3100 | 1.3100 | 13,700 |
| Nov 7, 2023 | 1.4300 | 1.4400 | 1.3000 | 1.3100 | 1.3100 | 57,400 |
| Nov 6, 2023 | 1.4600 | 1.7500 | 1.4500 | 1.4500 | 1.4500 | 187,600 |
| Nov 3, 2023 | 1.2100 | 1.4400 | 1.2100 | 1.4100 | 1.4100 | 46,900 |
| Nov 2, 2023 | 1.1300 | 1.2400 | 1.1100 | 1.1900 | 1.1900 | 64,200 |
| Nov 1, 2023 | 1.0800 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 14,800 |
| Oct 31, 2023 | 1.0800 | 1.1300 | 1.0200 | 1.1100 | 1.1100 | 40,900 |
| Oct 30, 2023 | 1.1300 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 53,400 |
| Oct 27, 2023 | 1.2100 | 1.2600 | 1.1200 | 1.1500 | 1.1500 | 47,600 |
| Oct 26, 2023 | 1.2600 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 41,400 |
| Oct 25, 2023 | 1.2600 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 16,300 |
| Oct 24, 2023 | 1.2100 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 24,500 |
| Oct 23, 2023 | 1.2600 | 1.2700 | 1.1700 | 1.2300 | 1.2300 | 26,300 |
| Oct 20, 2023 | 1.2800 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 64,200 |
| Oct 19, 2023 | 1.3100 | 1.3200 | 1.2200 | 1.2900 | 1.2900 | 48,000 |
| Oct 18, 2023 | 1.4300 | 1.4300 | 1.2600 | 1.3000 | 1.3000 | 100,100 |
| Oct 17, 2023 | 1.4700 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 32,900 |
| Oct 16, 2023 | 1.4900 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 17,300 |
| Oct 13, 2023 | 1.4900 | 1.5700 | 1.3400 | 1.4300 | 1.4300 | 44,300 |
| Oct 12, 2023 | 1.5300 | 1.5600 | 1.4500 | 1.4900 | 1.4900 | 22,100 |
| Oct 11, 2023 | 1.6000 | 1.6300 | 1.5100 | 1.5100 | 1.5100 | 23,100 |
| Oct 10, 2023 | 1.5200 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 14,600 |
| Oct 9, 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 8,500 |
| Oct 6, 2023 | 1.5200 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 16,700 |
| Oct 5, 2023 | 1.5400 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 21,000 |
| Oct 4, 2023 | 1.5500 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 31,300 |
| Oct 3, 2023 | 1.5700 | 1.6600 | 1.5200 | 1.5800 | 1.5800 | 25,400 |
| Oct 2, 2023 | 1.6200 | 1.6300 | 1.5400 | 1.5700 | 1.5700 | 33,800 |
| Sep 29, 2023 | 1.6100 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 30,100 |
| Sep 28, 2023 | 1.6600 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 28,000 |
| Sep 27, 2023 | 1.6500 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 28,800 |
| Sep 26, 2023 | 1.6300 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 18,000 |
| Sep 25, 2023 | 1.6400 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 23,300 |
| Sep 22, 2023 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 21,100 |
| Sep 21, 2023 | 1.6600 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 45,000 |
| Sep 20, 2023 | 1.7100 | 1.7700 | 1.6700 | 1.7100 | 1.7100 | 42,900 |
| Sep 19, 2023 | 1.7100 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 14,300 |
| Sep 18, 2023 | 1.7000 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 71,600 |
| Sep 15, 2023 | 1.6700 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 47,300 |
| Sep 14, 2023 | 1.7400 | 1.8000 | 1.6800 | 1.7100 | 1.7100 | 31,100 |
| Sep 13, 2023 | 1.7500 | 1.8300 | 1.7300 | 1.7400 | 1.7400 | 33,300 |
| Sep 12, 2023 | 1.7300 | 1.8500 | 1.7200 | 1.7500 | 1.7500 | 26,100 |
| Sep 11, 2023 | 1.6800 | 1.7800 | 1.6500 | 1.7700 | 1.7700 | 63,300 |
| Sep 8, 2023 | 1.7100 | 1.7700 | 1.6400 | 1.6800 | 1.6800 | 32,800 |
| Sep 7, 2023 | 1.7900 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 47,300 |
| Sep 6, 2023 | 1.6800 | 1.8000 | 1.6600 | 1.7900 | 1.7900 | 110,900 |
| Sep 5, 2023 | 1.7300 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 101,400 |
| Sep 1, 2023 | 1.8700 | 1.8700 | 1.7300 | 1.7600 | 1.7600 | 81,200 |
| Aug 31, 2023 | 1.8100 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 42,100 |
| Aug 30, 2023 | 1.8500 | 1.8800 | 1.8100 | 1.8100 | 1.8100 | 44,100 |
| Aug 29, 2023 | 1.8400 | 1.8700 | 1.8200 | 1.8400 | 1.8400 | 51,800 |
| Aug 28, 2023 | 1.8600 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 105,100 |
| Aug 25, 2023 | 1.8400 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 67,100 |
| Aug 24, 2023 | 1.9400 | 1.9400 | 1.8200 | 1.8500 | 1.8500 | 61,100 |
| Aug 23, 2023 | 1.9000 | 1.9400 | 1.8300 | 1.9400 | 1.9400 | 55,200 |
| Aug 22, 2023 | 1.9000 | 1.9200 | 1.8400 | 1.9000 | 1.9000 | 74,000 |
| Aug 21, 2023 | 1.9000 | 1.9800 | 1.8200 | 1.8600 | 1.8600 | 133,200 |
| Aug 18, 2023 | 1.8600 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 83,800 |
| Aug 17, 2023 | 1.9600 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 77,300 |
| Aug 16, 2023 | 2.0000 | 2.0500 | 1.9500 | 1.9600 | 1.9600 | 100,700 |
| Aug 15, 2023 | 2.1000 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 113,900 |
| Aug 14, 2023 | 2.0800 | 2.1700 | 2.0500 | 2.0800 | 2.0800 | 140,500 |
| Aug 11, 2023 | 1.9600 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 80,600 |
| Aug 10, 2023 | 2.0700 | 2.0700 | 1.8700 | 1.9600 | 1.9600 | 217,300 |
| Aug 9, 2023 | 2.1500 | 2.2200 | 2.0700 | 2.0700 | 2.0700 | 144,300 |
| Aug 8, 2023 | 1.9800 | 2.2000 | 1.9800 | 2.1500 | 2.1500 | 219,300 |
| Aug 7, 2023 | 2.1400 | 2.1500 | 1.9500 | 1.9800 | 1.9800 | 324,300 |
| Aug 4, 2023 | 2.3200 | 2.3500 | 2.0700 | 2.1400 | 2.1400 | 509,800 |
| Aug 3, 2023 | 2.9700 | 2.9700 | 2.0000 | 2.3200 | 2.3200 | 2,001,700 |
| Aug 2, 2023 | 4.1200 | 4.1400 | 3.9200 | 3.9300 | 3.9300 | 60,000 |
| Aug 1, 2023 | 4.2500 | 4.2500 | 4.0000 | 4.0700 | 4.0700 | 70,600 |
| Jul 31, 2023 | 4.1300 | 4.2400 | 4.0900 | 4.1900 | 4.1900 | 46,800 |
| Jul 28, 2023 | 4.0400 | 4.1500 | 4.0400 | 4.1200 | 4.1200 | 45,700 |
| Jul 27, 2023 | 4.1900 | 4.2800 | 3.9600 | 4.0100 | 4.0100 | 79,700 |
| Jul 26, 2023 | 4.3900 | 4.3900 | 4.1000 | 4.2200 | 4.2200 | 68,300 |
| Jul 25, 2023 | 4.1900 | 4.3900 | 4.1900 | 4.3400 | 4.3400 | 63,400 |
| Jul 24, 2023 | 4.2400 | 4.3000 | 4.1500 | 4.1600 | 4.1600 | 68,600 |
| Jul 21, 2023 | 4.3000 | 4.3400 | 4.1900 | 4.2500 | 4.2500 | 52,100 |
| Jul 20, 2023 | 4.3900 | 4.4300 | 4.2800 | 4.3000 | 4.3000 | 45,000 |
| Jul 19, 2023 | 4.4600 | 4.5000 | 4.3300 | 4.3900 | 4.3900 | 62,500 |
| Jul 18, 2023 | 4.5000 | 4.5000 | 4.3000 | 4.4600 | 4.4600 | 50,900 |
| Jul 17, 2023 | 4.3500 | 4.5700 | 4.2000 | 4.4900 | 4.4900 | 217,700 |
| Jul 14, 2023 | 4.4300 | 4.4300 | 4.1000 | 4.1700 | 4.1700 | 168,400 |
| Jul 13, 2023 | 4.6200 | 4.6800 | 4.3500 | 4.4300 | 4.4300 | 157,200 |
| Jul 12, 2023 | 4.5200 | 4.6800 | 4.2500 | 4.6000 | 4.6000 | 288,700 |
| Jul 11, 2023 | 4.9000 | 4.9400 | 4.3000 | 4.5300 | 4.5300 | 648,700 |
| Jul 10, 2023 | 5.5000 | 5.7300 | 4.6600 | 4.7500 | 4.7500 | 1,675,300 |
| Jul 7, 2023 | 8.0000 | 8.2400 | 7.1300 | 7.3300 | 7.3300 | 197,600 |
| Jul 6, 2023 | 8.0400 | 8.0700 | 7.7300 | 8.0000 | 8.0000 | 23,800 |
| Jul 5, 2023 | 8.1300 | 8.2000 | 7.8600 | 8.0700 | 8.0700 | 39,200 |
| Jul 3, 2023 | 8.0000 | 8.2200 | 8.0000 | 8.0600 | 8.0600 | 22,600 |
| Jun 30, 2023 | 8.2000 | 8.2000 | 7.8000 | 8.0800 | 8.0800 | 43,100 |
| Jun 29, 2023 | 7.9900 | 8.1900 | 7.9900 | 8.1900 | 8.1900 | 30,400 |
| Jun 28, 2023 | 7.9800 | 7.9900 | 7.7500 | 7.9900 | 7.9900 | 25,200 |
| Jun 27, 2023 | 8.0000 | 8.0000 | 7.5200 | 7.9900 | 7.9900 | 32,900 |
| Jun 26, 2023 | 7.9100 | 8.2500 | 7.8600 | 7.9800 | 7.9800 | 29,500 |
| Jun 23, 2023 | 7.3600 | 7.8900 | 7.3600 | 7.8600 | 7.8600 | 36,800 |
| Jun 22, 2023 | 7.4500 | 7.6400 | 7.3000 | 7.4700 | 7.4700 | 37,700 |
| Jun 21, 2023 | 7.6400 | 7.7700 | 7.3600 | 7.4400 | 7.4400 | 56,700 |
| Jun 20, 2023 | 7.9500 | 7.9500 | 7.5200 | 7.6400 | 7.6400 | 52,900 |
| Jun 16, 2023 | 8.0700 | 8.1900 | 7.9600 | 7.9600 | 7.9600 | 33,700 |
| Jun 15, 2023 | 8.2500 | 8.2500 | 7.9500 | 8.0700 | 8.0700 | 51,700 |
| Jun 14, 2023 | 8.2900 | 8.5500 | 8.1000 | 8.2500 | 8.2500 | 28,200 |
| Jun 13, 2023 | 8.4200 | 8.5000 | 8.2400 | 8.2900 | 8.2900 | 27,000 |
| Jun 12, 2023 | 8.1000 | 8.7000 | 8.1000 | 8.3800 | 8.3800 | 67,000 |
| Jun 9, 2023 | 7.9400 | 8.1900 | 7.8000 | 8.1100 | 8.1100 | 35,000 |
| Jun 8, 2023 | 8.1700 | 8.2000 | 7.7100 | 8.0100 | 8.0100 | 59,700 |
| Jun 7, 2023 | 8.6200 | 8.7900 | 8.1600 | 8.1700 | 8.1700 | 44,100 |
| Jun 6, 2023 | 8.3000 | 8.6300 | 7.9400 | 8.5900 | 8.5900 | 49,100 |
| Jun 5, 2023 | 8.4400 | 8.5000 | 8.1200 | 8.2800 | 8.2800 | 69,400 |
| Jun 2, 2023 | 8.5100 | 8.9700 | 8.1700 | 8.3900 | 8.3900 | 127,200 |
| Jun 1, 2023 | 8.1900 | 8.6000 | 8.1900 | 8.4000 | 8.4000 | 93,300 |
| May 31, 2023 | 7.8300 | 8.1400 | 7.6500 | 8.1200 | 8.1200 | 79,000 |
| May 30, 2023 | 7.6200 | 7.9000 | 7.4000 | 7.8400 | 7.8400 | 96,800 |
| May 26, 2023 | 7.5100 | 7.9000 | 7.3900 | 7.5700 | 7.5700 | 62,100 |
| May 25, 2023 | 7.2500 | 7.5300 | 7.2500 | 7.5100 | 7.5100 | 37,900 |
| May 24, 2023 | 7.4200 | 7.5000 | 7.1800 | 7.2600 | 7.2600 | 31,900 |
| May 23, 2023 | 7.5500 | 8.0000 | 7.3000 | 7.4100 | 7.4100 | 104,400 |
| May 22, 2023 | 7.4200 | 7.7200 | 7.3800 | 7.5400 | 7.5400 | 61,700 |
| May 19, 2023 | 7.2800 | 7.4700 | 7.1400 | 7.4600 | 7.4600 | 39,300 |
| May 18, 2023 | 7.4900 | 7.8900 | 6.8500 | 7.2500 | 7.2500 | 107,700 |
| May 17, 2023 | 7.5200 | 7.6500 | 7.3700 | 7.5400 | 7.5400 | 45,800 |
| May 16, 2023 | 7.4100 | 7.8000 | 7.3100 | 7.5100 | 7.5100 | 75,000 |
| May 15, 2023 | 7.1900 | 7.4100 | 6.9500 | 7.4100 | 7.4100 | 38,100 |
| May 12, 2023 | 7.3000 | 7.3600 | 7.0400 | 7.1300 | 7.1300 | 29,200 |
| May 11, 2023 | 7.2500 | 7.4300 | 6.9700 | 7.1900 | 7.1900 | 67,600 |
| May 10, 2023 | 6.9900 | 7.2200 | 6.9100 | 7.1000 | 7.1000 | 33,900 |
| May 9, 2023 | 7.1100 | 7.1900 | 6.8000 | 6.8800 | 6.8800 | 42,700 |
| May 8, 2023 | 6.7200 | 7.3200 | 6.6700 | 7.2300 | 7.2300 | 40,400 |
| May 5, 2023 | 6.7000 | 6.8000 | 6.3300 | 6.7100 | 6.7100 | 44,200 |
| May 4, 2023 | 6.6000 | 6.9300 | 6.4000 | 6.5500 | 6.5500 | 40,200 |
| May 3, 2023 | 7.0100 | 7.0700 | 6.5100 | 6.5100 | 6.5100 | 27,700 |
| May 2, 2023 | 7.2100 | 7.3600 | 6.9000 | 7.0000 | 7.0000 | 27,500 |
| May 1, 2023 | 7.2500 | 7.7500 | 7.1400 | 7.1900 | 7.1900 | 51,700 |
| Apr 28, 2023 | 6.9000 | 7.2000 | 6.6300 | 7.1600 | 7.1600 | 28,000 |
| Apr 27, 2023 | 6.5200 | 6.9900 | 6.5200 | 6.8900 | 6.8900 | 29,000 |
| Apr 26, 2023 | 6.6000 | 6.7100 | 6.4300 | 6.6300 | 6.6300 | 29,900 |
| Apr 25, 2023 | 6.7900 | 6.7900 | 6.5600 | 6.6500 | 6.6500 | 39,300 |
Related Tickers
REFR Research Frontiers Incorporated
1.6134
+0.21%
RELL Richardson Electronics, Ltd.
9.97
-1.09%
DAKT Daktronics, Inc.
9.28
-2.88%
MEI Methode Electronics, Inc.
12.20
-0.73%
HANZA.ST Hanza AB (publ)
56.75
-2.32%
IMTE Integrated Media Technology Limited
2.0900
+4.50%
HOLOW MicroCloud Hologram Inc.
0.0900
+28.76%
SHT-B.ST SHT Smart High-Tech AB ser. B
28.00
-3.45%
MAW.L Maruwa Co.,Ltd.
33,293.34
+0.60%
JEN.DE Jenoptik AG
24.72
-0.08%