NasdaqCM - Nasdaq Real Time Price • USD
Nortech Systems Incorporated (NSYS)
As of 9:37 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 26, 2024 | 17.34 | 17.37 | 17.34 | 17.34 | 17.34 | 3,954 |
Apr 25, 2024 | 17.25 | 17.60 | 17.10 | 17.30 | 17.30 | 7,800 |
Apr 24, 2024 | 17.41 | 17.64 | 17.26 | 17.39 | 17.39 | 5,300 |
Apr 23, 2024 | 16.87 | 17.64 | 16.87 | 17.12 | 17.12 | 17,400 |
Apr 22, 2024 | 16.26 | 17.62 | 16.26 | 16.93 | 16.93 | 14,900 |
Apr 19, 2024 | 16.29 | 16.44 | 15.99 | 16.44 | 16.44 | 3,700 |
Apr 18, 2024 | 16.40 | 16.51 | 16.08 | 16.51 | 16.51 | 4,100 |
Apr 17, 2024 | 17.00 | 17.00 | 16.51 | 16.51 | 16.51 | 2,000 |
Apr 16, 2024 | 16.03 | 16.61 | 16.03 | 16.50 | 16.50 | 6,500 |
Apr 15, 2024 | 16.06 | 16.86 | 16.00 | 16.55 | 16.55 | 7,500 |
Apr 12, 2024 | 16.50 | 16.94 | 15.72 | 16.00 | 16.00 | 6,500 |
Apr 11, 2024 | 16.53 | 16.85 | 16.27 | 16.27 | 16.27 | 4,500 |
Apr 10, 2024 | 16.97 | 17.64 | 16.16 | 16.27 | 16.27 | 14,300 |
Apr 9, 2024 | 16.08 | 17.72 | 16.08 | 17.51 | 17.51 | 21,500 |
Apr 8, 2024 | 15.05 | 16.74 | 15.03 | 15.82 | 15.82 | 23,200 |
Apr 5, 2024 | 14.75 | 15.00 | 14.55 | 14.86 | 14.86 | 13,300 |
Apr 4, 2024 | 14.24 | 14.76 | 14.22 | 14.31 | 14.31 | 10,500 |
Apr 3, 2024 | 13.75 | 14.17 | 13.75 | 13.95 | 13.95 | 5,000 |
Apr 2, 2024 | 14.18 | 14.18 | 13.75 | 13.95 | 13.95 | 3,500 |
Apr 1, 2024 | 13.89 | 14.20 | 13.50 | 14.17 | 14.17 | 15,600 |
Mar 28, 2024 | 13.52 | 14.00 | 13.30 | 13.35 | 13.35 | 5,200 |
Mar 27, 2024 | 13.38 | 13.80 | 13.20 | 13.21 | 13.21 | 12,800 |
Mar 26, 2024 | 13.70 | 13.71 | 13.26 | 13.62 | 13.62 | 2,700 |
Mar 25, 2024 | 14.35 | 14.35 | 13.70 | 13.70 | 13.70 | 11,300 |
Mar 22, 2024 | 13.60 | 14.25 | 13.12 | 14.24 | 14.24 | 25,300 |
Mar 21, 2024 | 13.27 | 13.65 | 12.80 | 13.40 | 13.40 | 74,000 |
Mar 20, 2024 | 11.44 | 11.44 | 10.68 | 10.69 | 10.69 | 8,000 |
Mar 19, 2024 | 10.45 | 10.62 | 10.45 | 10.62 | 10.62 | 500 |
Mar 18, 2024 | 11.08 | 11.08 | 10.79 | 11.07 | 11.07 | 5,800 |
Mar 15, 2024 | 10.76 | 11.10 | 10.57 | 10.85 | 10.85 | 1,600 |
Mar 14, 2024 | 10.33 | 10.50 | 10.14 | 10.50 | 10.50 | 700 |
Mar 13, 2024 | 11.39 | 11.39 | 11.20 | 11.34 | 11.34 | 1,100 |
Mar 12, 2024 | 11.25 | 11.35 | 11.20 | 11.20 | 11.20 | 2,400 |
Mar 11, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 300 |
Mar 8, 2024 | 11.19 | 11.19 | 11.00 | 11.19 | 11.19 | 1,600 |
Mar 7, 2024 | 10.78 | 11.23 | 10.74 | 10.93 | 10.93 | 1,800 |
Mar 6, 2024 | 11.50 | 11.66 | 10.75 | 10.75 | 10.75 | 6,900 |
Mar 5, 2024 | 11.77 | 11.91 | 11.55 | 11.55 | 11.55 | 1,500 |
Mar 4, 2024 | 11.62 | 11.90 | 11.20 | 11.90 | 11.90 | 4,600 |
Mar 1, 2024 | 12.23 | 12.28 | 11.68 | 11.68 | 11.68 | 1,800 |
Feb 29, 2024 | 12.40 | 12.47 | 12.16 | 12.16 | 12.16 | 3,400 |
Feb 28, 2024 | 12.18 | 12.47 | 12.08 | 12.35 | 12.35 | 10,000 |
Feb 27, 2024 | 12.09 | 12.10 | 11.50 | 12.10 | 12.10 | 2,300 |
Feb 26, 2024 | 11.80 | 12.26 | 11.80 | 12.10 | 12.10 | 2,300 |
Feb 23, 2024 | 12.14 | 12.27 | 11.53 | 11.63 | 11.63 | 1,800 |
Feb 22, 2024 | 12.10 | 12.15 | 11.71 | 12.14 | 12.14 | 6,700 |
Feb 21, 2024 | 12.20 | 12.25 | 11.84 | 12.10 | 12.10 | 4,900 |
Feb 20, 2024 | 12.25 | 12.25 | 11.94 | 12.24 | 12.24 | 1,300 |
Feb 16, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 600 |
Feb 15, 2024 | 11.95 | 12.19 | 11.90 | 11.90 | 11.90 | 5,500 |
Feb 14, 2024 | 11.49 | 11.95 | 11.49 | 11.95 | 11.95 | 2,100 |
Feb 13, 2024 | 10.94 | 11.30 | 10.94 | 11.30 | 11.30 | 3,500 |
Feb 12, 2024 | 11.28 | 11.28 | 11.19 | 11.28 | 11.28 | 2,600 |
Feb 9, 2024 | 11.50 | 11.50 | 11.12 | 11.12 | 11.12 | 400 |
Feb 8, 2024 | 10.85 | 11.50 | 10.85 | 11.18 | 11.18 | 2,400 |
Feb 7, 2024 | 10.88 | 11.50 | 10.51 | 11.50 | 11.50 | 3,900 |
Feb 6, 2024 | 10.67 | 10.99 | 10.67 | 10.97 | 10.97 | 6,300 |
Feb 5, 2024 | 10.59 | 10.59 | 10.08 | 10.10 | 10.10 | 1,500 |
Feb 2, 2024 | 10.69 | 10.69 | 10.60 | 10.67 | 10.67 | 700 |
Feb 1, 2024 | 10.50 | 10.69 | 10.50 | 10.69 | 10.69 | 6,500 |
Jan 31, 2024 | 10.30 | 10.59 | 10.29 | 10.50 | 10.50 | 6,300 |
Jan 30, 2024 | 10.25 | 10.39 | 10.20 | 10.25 | 10.25 | 2,100 |
Jan 29, 2024 | 10.09 | 10.19 | 10.09 | 10.19 | 10.19 | 1,600 |
Jan 26, 2024 | 9.50 | 9.88 | 9.50 | 9.72 | 9.72 | 4,800 |
Jan 25, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 300 |
Jan 24, 2024 | 9.53 | 9.53 | 9.15 | 9.50 | 9.50 | 2,200 |
Jan 23, 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 1,600 |
Jan 22, 2024 | 9.35 | 9.35 | 9.13 | 9.30 | 9.30 | 3,300 |
Jan 19, 2024 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | 6,200 |
Jan 18, 2024 | 9.79 | 9.79 | 9.70 | 9.70 | 9.70 | 2,400 |
Jan 17, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
Jan 16, 2024 | 10.04 | 10.04 | 9.70 | 9.70 | 9.70 | 1,100 |
Jan 12, 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 1,400 |
Jan 11, 2024 | 9.70 | 10.07 | 9.60 | 9.75 | 9.75 | 2,800 |
Jan 10, 2024 | 9.94 | 9.98 | 9.75 | 9.98 | 9.98 | 2,500 |
Jan 9, 2024 | 9.31 | 9.87 | 9.31 | 9.87 | 9.87 | 500 |
Jan 8, 2024 | 9.70 | 10.40 | 9.50 | 9.50 | 9.50 | 4,300 |
Jan 5, 2024 | 9.94 | 10.00 | 9.50 | 9.50 | 9.50 | 4,200 |
Jan 4, 2024 | 9.93 | 9.99 | 9.93 | 9.94 | 9.94 | 2,400 |
Jan 3, 2024 | 10.29 | 10.34 | 9.90 | 9.90 | 9.90 | 3,500 |
Jan 2, 2024 | 9.93 | 10.14 | 9.90 | 10.14 | 10.14 | 1,500 |
Dec 29, 2023 | 9.62 | 10.00 | 9.36 | 9.42 | 9.42 | 2,900 |
Dec 28, 2023 | 9.64 | 10.07 | 9.64 | 10.07 | 10.07 | 1,300 |
Dec 27, 2023 | 9.75 | 10.03 | 9.75 | 9.90 | 9.90 | 1,000 |
Dec 26, 2023 | 9.81 | 9.81 | 9.31 | 9.68 | 9.68 | 2,100 |
Dec 22, 2023 | 10.14 | 10.14 | 9.73 | 9.81 | 9.81 | 1,300 |
Dec 21, 2023 | 9.80 | 10.14 | 9.30 | 9.75 | 9.75 | 1,900 |
Dec 20, 2023 | 9.79 | 10.27 | 9.75 | 9.75 | 9.75 | 5,900 |
Dec 19, 2023 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | 1,700 |
Dec 18, 2023 | 9.25 | 9.44 | 9.25 | 9.44 | 9.44 | 2,400 |
Dec 15, 2023 | 9.11 | 9.44 | 8.92 | 8.92 | 8.92 | 1,400 |
Dec 14, 2023 | 9.27 | 9.27 | 9.00 | 9.11 | 9.11 | 1,300 |
Dec 13, 2023 | 8.80 | 9.22 | 8.80 | 9.15 | 9.15 | 2,200 |
Dec 12, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
Dec 11, 2023 | 9.46 | 9.46 | 8.97 | 9.20 | 9.20 | 3,300 |
Dec 8, 2023 | 8.93 | 8.93 | 8.60 | 8.90 | 8.90 | 3,000 |
Dec 7, 2023 | 9.80 | 9.80 | 8.60 | 9.61 | 9.61 | 2,500 |
Dec 6, 2023 | 9.11 | 9.46 | 9.10 | 9.25 | 9.25 | 4,400 |
Dec 5, 2023 | 9.04 | 9.04 | 8.60 | 8.60 | 8.60 | 500 |
Dec 4, 2023 | 9.60 | 9.60 | 8.90 | 9.04 | 9.04 | 3,500 |
Dec 1, 2023 | 9.70 | 9.70 | 9.00 | 9.00 | 9.00 | 5,200 |
Nov 30, 2023 | 9.50 | 9.70 | 8.70 | 8.70 | 8.70 | 7,100 |
Nov 29, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3,400 |
Nov 28, 2023 | 9.57 | 9.57 | 9.20 | 9.20 | 9.20 | 700 |
Nov 27, 2023 | 9.40 | 9.45 | 9.01 | 9.16 | 9.16 | 1,600 |
Nov 24, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 400 |
Nov 22, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 400 |
Nov 21, 2023 | 8.96 | 9.80 | 8.96 | 9.49 | 9.49 | 1,600 |
Nov 20, 2023 | 9.66 | 9.66 | 8.99 | 9.59 | 9.59 | 1,200 |
Nov 17, 2023 | 8.76 | 8.98 | 8.35 | 8.98 | 8.98 | 700 |
Nov 16, 2023 | 8.80 | 8.80 | 8.25 | 8.59 | 8.59 | 6,500 |
Nov 15, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Nov 14, 2023 | 9.29 | 9.29 | 9.25 | 9.25 | 9.25 | 500 |
Nov 13, 2023 | 9.19 | 9.34 | 8.91 | 8.91 | 8.91 | 2,200 |
Nov 10, 2023 | 9.35 | 9.45 | 8.80 | 9.39 | 9.39 | 3,800 |
Nov 9, 2023 | 9.28 | 9.28 | 8.79 | 9.06 | 9.06 | 8,700 |
Nov 8, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 4,900 |
Nov 7, 2023 | 7.99 | 8.46 | 7.98 | 8.07 | 8.07 | 1,500 |
Nov 6, 2023 | 8.10 | 8.47 | 8.10 | 8.44 | 8.44 | 1,300 |
Nov 3, 2023 | 8.18 | 8.32 | 8.10 | 8.32 | 8.32 | 1,700 |
Nov 2, 2023 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 1,400 |
Nov 1, 2023 | 7.50 | 8.00 | 7.45 | 8.00 | 8.00 | 5,400 |
Oct 31, 2023 | 7.84 | 7.84 | 7.50 | 7.50 | 7.50 | 700 |
Oct 30, 2023 | 8.03 | 8.05 | 7.84 | 7.98 | 7.98 | 800 |
Oct 27, 2023 | 8.09 | 8.09 | 7.78 | 8.09 | 8.09 | 1,200 |
Oct 26, 2023 | 8.03 | 8.17 | 7.77 | 8.01 | 8.01 | 4,300 |
Oct 25, 2023 | 8.03 | 8.10 | 8.03 | 8.03 | 8.03 | 1,100 |
Oct 24, 2023 | 8.16 | 8.17 | 8.02 | 8.02 | 8.02 | 1,000 |
Oct 23, 2023 | 8.09 | 8.09 | 8.02 | 8.02 | 8.02 | 1,500 |
Oct 20, 2023 | 8.17 | 8.17 | 8.02 | 8.03 | 8.03 | 15,200 |
Oct 19, 2023 | 8.02 | 8.17 | 7.83 | 8.04 | 8.04 | 11,300 |
Oct 18, 2023 | 7.95 | 8.04 | 7.95 | 8.02 | 8.02 | 3,100 |
Oct 17, 2023 | 8.18 | 8.18 | 7.96 | 7.96 | 7.96 | 3,600 |
Oct 16, 2023 | 8.09 | 8.10 | 7.95 | 7.96 | 7.96 | 7,200 |
Oct 13, 2023 | 8.38 | 8.38 | 7.76 | 8.12 | 8.12 | 6,200 |
Oct 12, 2023 | 8.01 | 8.39 | 8.01 | 8.14 | 8.14 | 4,200 |
Oct 11, 2023 | 8.30 | 8.47 | 7.76 | 8.01 | 8.01 | 23,600 |
Oct 10, 2023 | 8.75 | 8.75 | 8.22 | 8.31 | 8.31 | 11,300 |
Oct 9, 2023 | 8.40 | 8.96 | 8.32 | 8.59 | 8.59 | 6,900 |
Oct 6, 2023 | 8.51 | 9.01 | 8.40 | 8.40 | 8.40 | 9,800 |
Oct 5, 2023 | 8.50 | 9.34 | 8.36 | 8.67 | 8.67 | 7,900 |
Oct 4, 2023 | 8.48 | 9.25 | 8.21 | 8.85 | 8.85 | 7,800 |
Oct 3, 2023 | 8.92 | 8.95 | 8.76 | 8.95 | 8.95 | 2,100 |
Oct 2, 2023 | 9.00 | 9.10 | 8.81 | 8.98 | 8.98 | 5,200 |
Sep 29, 2023 | 9.15 | 9.48 | 8.77 | 9.25 | 9.25 | 8,400 |
Sep 28, 2023 | 9.21 | 9.52 | 9.11 | 9.11 | 9.11 | 8,100 |
Sep 27, 2023 | 9.50 | 9.63 | 9.37 | 9.50 | 9.50 | 5,800 |
Sep 26, 2023 | 9.88 | 9.88 | 9.40 | 9.50 | 9.50 | 2,200 |
Sep 25, 2023 | 9.25 | 9.97 | 9.25 | 9.85 | 9.85 | 2,900 |
Sep 22, 2023 | 9.75 | 10.32 | 9.70 | 10.03 | 10.03 | 6,000 |
Sep 21, 2023 | 9.96 | 9.96 | 9.70 | 9.94 | 9.94 | 2,300 |
Sep 20, 2023 | 9.57 | 9.71 | 9.49 | 9.71 | 9.71 | 4,400 |
Sep 19, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 100 |
Sep 18, 2023 | 9.66 | 9.69 | 9.66 | 9.69 | 9.69 | 600 |
Sep 15, 2023 | 9.65 | 9.65 | 9.57 | 9.57 | 9.57 | 2,600 |
Sep 14, 2023 | 9.74 | 10.30 | 9.57 | 10.30 | 10.30 | 8,100 |
Sep 13, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 200 |
Sep 12, 2023 | 9.63 | 9.75 | 9.56 | 9.64 | 9.64 | 2,900 |
Sep 11, 2023 | 9.71 | 10.28 | 9.65 | 9.65 | 9.65 | 5,300 |
Sep 8, 2023 | 9.90 | 10.25 | 9.61 | 9.61 | 9.61 | 1,900 |
Sep 7, 2023 | 9.60 | 9.81 | 9.60 | 9.73 | 9.73 | 3,800 |
Sep 6, 2023 | 9.80 | 10.71 | 9.57 | 9.80 | 9.80 | 3,800 |
Sep 5, 2023 | 9.91 | 10.23 | 9.86 | 9.86 | 9.86 | 3,700 |
Sep 1, 2023 | 10.00 | 10.31 | 9.91 | 9.91 | 9.91 | 2,100 |
Aug 31, 2023 | 10.18 | 10.87 | 10.00 | 10.44 | 10.44 | 1,200 |
Aug 30, 2023 | 10.00 | 10.89 | 10.00 | 10.20 | 10.20 | 4,400 |
Aug 29, 2023 | 9.96 | 10.29 | 9.85 | 10.02 | 10.02 | 10,500 |
Aug 28, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Aug 25, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 400 |
Aug 24, 2023 | 9.65 | 9.97 | 9.61 | 9.86 | 9.86 | 1,300 |
Aug 23, 2023 | 9.90 | 9.99 | 9.79 | 9.99 | 9.99 | 1,600 |
Aug 22, 2023 | 9.57 | 10.15 | 9.50 | 9.68 | 9.68 | 6,500 |
Aug 21, 2023 | 9.69 | 9.77 | 9.55 | 9.70 | 9.70 | 2,800 |
Aug 18, 2023 | 9.32 | 9.90 | 9.32 | 9.76 | 9.76 | 3,200 |
Aug 17, 2023 | 9.50 | 9.81 | 9.50 | 9.65 | 9.65 | 5,500 |
Aug 16, 2023 | 9.70 | 9.89 | 9.37 | 9.59 | 9.59 | 9,500 |
Aug 15, 2023 | 9.85 | 9.85 | 9.70 | 9.71 | 9.71 | 2,700 |
Aug 14, 2023 | 9.68 | 9.90 | 9.53 | 9.90 | 9.90 | 8,500 |
Aug 11, 2023 | 9.50 | 9.94 | 9.24 | 9.94 | 9.94 | 3,700 |
Aug 10, 2023 | 9.59 | 10.09 | 9.42 | 9.53 | 9.53 | 7,600 |
Aug 9, 2023 | 9.25 | 10.07 | 8.76 | 9.61 | 9.61 | 15,100 |
Aug 8, 2023 | 9.28 | 9.85 | 9.08 | 9.19 | 9.19 | 6,800 |
Aug 7, 2023 | 9.84 | 9.84 | 9.10 | 9.61 | 9.61 | 12,500 |
Aug 4, 2023 | 10.01 | 10.01 | 9.59 | 9.72 | 9.72 | 3,300 |
Aug 3, 2023 | 9.87 | 10.15 | 9.67 | 9.90 | 9.90 | 8,400 |
Aug 2, 2023 | 9.65 | 9.87 | 9.65 | 9.87 | 9.87 | 1,200 |
Aug 1, 2023 | 9.68 | 9.87 | 9.43 | 9.61 | 9.61 | 11,600 |
Jul 31, 2023 | 9.30 | 9.86 | 9.30 | 9.48 | 9.48 | 6,200 |
Jul 28, 2023 | 9.75 | 10.09 | 9.70 | 9.89 | 9.89 | 6,800 |
Jul 27, 2023 | 9.90 | 9.90 | 9.75 | 9.85 | 9.85 | 1,500 |
Jul 26, 2023 | 9.65 | 9.97 | 9.65 | 9.97 | 9.97 | 600 |
Jul 25, 2023 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 1,100 |
Jul 24, 2023 | 9.71 | 10.00 | 9.66 | 10.00 | 10.00 | 7,500 |
Jul 21, 2023 | 9.99 | 10.25 | 9.93 | 10.25 | 10.25 | 3,100 |
Jul 20, 2023 | 9.71 | 9.80 | 9.70 | 9.80 | 9.80 | 1,000 |
Jul 19, 2023 | 9.74 | 10.02 | 9.70 | 9.73 | 9.73 | 7,200 |
Jul 18, 2023 | 9.67 | 9.84 | 9.59 | 9.59 | 9.59 | 5,800 |
Jul 17, 2023 | 9.70 | 9.81 | 9.51 | 9.70 | 9.70 | 6,200 |
Jul 14, 2023 | 9.79 | 9.79 | 9.69 | 9.70 | 9.70 | 1,400 |
Jul 13, 2023 | 9.47 | 9.88 | 9.45 | 9.69 | 9.69 | 8,200 |
Jul 12, 2023 | 9.50 | 9.62 | 9.40 | 9.41 | 9.41 | 15,900 |
Jul 11, 2023 | 9.82 | 10.00 | 9.35 | 9.58 | 9.58 | 15,000 |
Jul 10, 2023 | 9.69 | 10.10 | 9.52 | 9.86 | 9.86 | 5,700 |
Jul 7, 2023 | 9.68 | 9.83 | 9.41 | 9.41 | 9.41 | 4,400 |
Jul 6, 2023 | 9.71 | 9.75 | 9.24 | 9.40 | 9.40 | 3,000 |
Jul 5, 2023 | 9.97 | 10.40 | 9.55 | 9.62 | 9.62 | 5,000 |
Jul 3, 2023 | 9.71 | 10.00 | 9.59 | 9.60 | 9.60 | 5,400 |
Jun 30, 2023 | 9.70 | 10.30 | 9.51 | 9.70 | 9.70 | 10,900 |
Jun 29, 2023 | 10.03 | 10.03 | 9.40 | 9.48 | 9.48 | 7,100 |
Jun 28, 2023 | 9.46 | 10.15 | 9.46 | 9.50 | 9.50 | 8,700 |
Jun 27, 2023 | 9.67 | 10.03 | 9.45 | 9.52 | 9.52 | 8,300 |
Jun 26, 2023 | 9.34 | 9.78 | 9.15 | 9.28 | 9.28 | 9,700 |
Jun 23, 2023 | 9.46 | 9.46 | 9.22 | 9.22 | 9.22 | 6,100 |
Jun 22, 2023 | 9.77 | 10.04 | 9.04 | 9.46 | 9.46 | 25,300 |
Jun 21, 2023 | 10.10 | 10.49 | 9.90 | 10.25 | 10.25 | 4,300 |
Jun 20, 2023 | 10.62 | 10.62 | 9.89 | 10.01 | 10.01 | 10,900 |
Jun 16, 2023 | 10.50 | 10.95 | 9.41 | 10.95 | 10.95 | 19,700 |
Jun 15, 2023 | 10.22 | 10.99 | 10.22 | 10.31 | 10.31 | 13,200 |
Jun 14, 2023 | 10.67 | 11.00 | 10.61 | 11.00 | 11.00 | 4,200 |
Jun 13, 2023 | 10.58 | 11.02 | 10.44 | 10.98 | 10.98 | 7,300 |
Jun 12, 2023 | 10.87 | 11.25 | 10.65 | 10.77 | 10.77 | 14,000 |
Jun 9, 2023 | 10.30 | 10.85 | 9.94 | 10.41 | 10.41 | 13,500 |
Jun 8, 2023 | 10.30 | 11.26 | 10.10 | 10.39 | 10.39 | 20,200 |
Jun 7, 2023 | 10.27 | 10.66 | 9.89 | 10.28 | 10.28 | 7,800 |
Jun 6, 2023 | 9.55 | 10.17 | 9.51 | 10.14 | 10.14 | 3,800 |
Jun 5, 2023 | 9.64 | 9.77 | 9.50 | 9.63 | 9.63 | 3,800 |
Jun 2, 2023 | 9.54 | 9.81 | 9.35 | 9.81 | 9.81 | 13,100 |
Jun 1, 2023 | 9.58 | 9.62 | 9.50 | 9.62 | 9.62 | 5,500 |
May 31, 2023 | 9.57 | 9.66 | 9.41 | 9.66 | 9.66 | 5,500 |
May 30, 2023 | 9.50 | 10.05 | 9.38 | 9.45 | 9.45 | 17,200 |
May 26, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 400 |
May 25, 2023 | 9.80 | 9.80 | 9.41 | 9.41 | 9.41 | 1,800 |
May 24, 2023 | 9.30 | 9.55 | 9.30 | 9.33 | 9.33 | 900 |
May 23, 2023 | 9.54 | 9.81 | 9.30 | 9.45 | 9.45 | 9,700 |
May 22, 2023 | 9.48 | 10.01 | 9.23 | 9.48 | 9.48 | 17,400 |
May 19, 2023 | 9.15 | 9.42 | 9.04 | 9.23 | 9.23 | 7,100 |
May 18, 2023 | 9.15 | 9.46 | 9.00 | 9.29 | 9.29 | 4,900 |
May 17, 2023 | 9.11 | 9.51 | 9.00 | 9.50 | 9.50 | 14,400 |
May 16, 2023 | 9.39 | 9.60 | 9.25 | 9.25 | 9.25 | 6,000 |
May 15, 2023 | 9.56 | 9.71 | 9.01 | 9.39 | 9.39 | 11,000 |
May 12, 2023 | 9.34 | 9.60 | 9.30 | 9.37 | 9.37 | 3,800 |
May 11, 2023 | 9.50 | 9.91 | 9.00 | 9.67 | 9.67 | 8,800 |
May 10, 2023 | 10.54 | 10.70 | 9.91 | 10.00 | 10.00 | 11,100 |
May 9, 2023 | 10.20 | 10.65 | 9.85 | 10.52 | 10.52 | 5,400 |
May 8, 2023 | 9.88 | 9.98 | 9.88 | 9.98 | 9.98 | 1,000 |
May 5, 2023 | 9.50 | 10.19 | 9.50 | 10.17 | 10.17 | 6,000 |
May 4, 2023 | 9.48 | 9.56 | 9.15 | 9.56 | 9.56 | 4,100 |
May 3, 2023 | 9.50 | 9.93 | 9.50 | 9.75 | 9.75 | 5,600 |
May 2, 2023 | 9.99 | 9.99 | 9.44 | 9.44 | 9.44 | 3,400 |
May 1, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 900 |
Apr 28, 2023 | 9.90 | 10.06 | 9.90 | 10.00 | 10.00 | 1,300 |
Apr 27, 2023 | 9.89 | 10.14 | 9.80 | 10.00 | 10.00 | 3,400 |
Apr 26, 2023 | 10.10 | 10.10 | 9.95 | 9.97 | 9.97 | 6,500 |
Related Tickers
CHY.F ChemoMetec A/S
37.96
+1.06%
RPID Rapid Micro Biosystems, Inc.
0.9500
0.00%
SRDX Surmodics, Inc.
26.03
-0.55%
PETV PetVivo Holdings, Inc.
0.8000
0.00%
ELMD Electromed, Inc.
16.45
+1.67%
AFIB Acutus Medical, Inc.
0.1631
-0.18%
DHAI DIH Holding US, Inc.
1.5997
+8.82%
SGHT Sight Sciences, Inc.
5.11
-0.59%
MGRM Monogram Orthopaedics, Inc.
2.3800
+0.82%
BMRA Biomerica, Inc.
0.6801
+0.01%