NYSE - Delayed Quote • USD
Perfect Corp. (PERF)
At close: April 22 at 3:59 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 | 2.2700 | 2.4200 | 2.1600 | 2.2600 | 2.2600 | 44,800 |
Apr 19, 2024 | 2.3200 | 2.4000 | 2.2500 | 2.3000 | 2.3000 | 45,700 |
Apr 18, 2024 | 2.3500 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 22,500 |
Apr 17, 2024 | 2.4800 | 2.4930 | 2.3500 | 2.3900 | 2.3900 | 28,600 |
Apr 16, 2024 | 2.5900 | 2.6000 | 2.3250 | 2.4800 | 2.4800 | 61,800 |
Apr 15, 2024 | 2.7300 | 2.7500 | 2.4210 | 2.5500 | 2.5500 | 57,800 |
Apr 12, 2024 | 2.4000 | 2.6800 | 2.3950 | 2.6600 | 2.6600 | 90,300 |
Apr 11, 2024 | 2.4200 | 2.4400 | 2.3350 | 2.4100 | 2.4100 | 40,200 |
Apr 10, 2024 | 2.3200 | 2.4400 | 2.3000 | 2.3000 | 2.3000 | 20,900 |
Apr 9, 2024 | 2.3200 | 2.4400 | 2.3200 | 2.4100 | 2.4100 | 22,200 |
Apr 8, 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 30,500 |
Apr 5, 2024 | 2.3200 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 20,800 |
Apr 4, 2024 | 2.4000 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 24,000 |
Apr 3, 2024 | 2.4000 | 2.4540 | 2.3800 | 2.3900 | 2.3900 | 47,000 |
Apr 2, 2024 | 2.4000 | 2.4800 | 2.3100 | 2.3800 | 2.3800 | 66,400 |
Apr 1, 2024 | 2.4500 | 2.5000 | 2.3900 | 2.4100 | 2.4100 | 23,200 |
Mar 28, 2024 | 2.3300 | 2.5100 | 2.3300 | 2.4800 | 2.4800 | 66,700 |
Mar 27, 2024 | 2.4400 | 2.5600 | 2.4200 | 2.4200 | 2.4200 | 25,500 |
Mar 26, 2024 | 2.4200 | 2.5800 | 2.4200 | 2.4800 | 2.4800 | 35,000 |
Mar 25, 2024 | 2.4500 | 2.6450 | 2.4000 | 2.4000 | 2.4000 | 34,000 |
Mar 22, 2024 | 2.4400 | 2.5900 | 2.4400 | 2.5300 | 2.5300 | 39,500 |
Mar 21, 2024 | 2.4500 | 2.6700 | 2.4450 | 2.4500 | 2.4500 | 100,900 |
Mar 20, 2024 | 2.4100 | 2.5500 | 2.3500 | 2.4400 | 2.4400 | 70,900 |
Mar 19, 2024 | 2.4000 | 2.6400 | 2.3500 | 2.3800 | 2.3800 | 103,000 |
Mar 18, 2024 | 2.5200 | 2.7600 | 2.4100 | 2.4100 | 2.4100 | 71,400 |
Mar 15, 2024 | 2.6000 | 2.7500 | 2.5100 | 2.5600 | 2.5600 | 52,900 |
Mar 14, 2024 | 2.6400 | 2.9200 | 2.5600 | 2.6100 | 2.6100 | 61,300 |
Mar 13, 2024 | 2.7400 | 2.7400 | 2.5100 | 2.6300 | 2.6300 | 108,600 |
Mar 12, 2024 | 2.5600 | 2.8400 | 2.5600 | 2.6600 | 2.6600 | 69,500 |
Mar 11, 2024 | 2.5600 | 2.8900 | 2.3950 | 2.5000 | 2.5000 | 235,700 |
Mar 8, 2024 | 2.4700 | 2.8000 | 2.4200 | 2.4900 | 2.4900 | 431,500 |
Mar 7, 2024 | 2.9800 | 2.9900 | 2.4700 | 2.4800 | 2.4800 | 193,000 |
Mar 6, 2024 | 2.9300 | 3.0050 | 2.4300 | 2.7000 | 2.7000 | 233,100 |
Mar 5, 2024 | 3.1900 | 3.2000 | 2.9080 | 2.9650 | 2.9650 | 167,600 |
Mar 4, 2024 | 2.9000 | 3.7680 | 2.8400 | 3.2100 | 3.2100 | 583,000 |
Mar 1, 2024 | 2.4300 | 2.6210 | 2.4000 | 2.5000 | 2.5000 | 2,800 |
Feb 29, 2024 | 2.6000 | 2.6000 | 2.4020 | 2.4900 | 2.4900 | 3,700 |
Feb 28, 2024 | 2.7000 | 2.7000 | 2.4000 | 2.5100 | 2.5100 | 15,900 |
Feb 27, 2024 | 2.5510 | 2.6100 | 2.5510 | 2.5510 | 2.5510 | 6,200 |
Feb 26, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1,000 |
Feb 23, 2024 | 2.5000 | 2.6500 | 2.3700 | 2.4500 | 2.4500 | 3,900 |
Feb 22, 2024 | 2.4700 | 2.7030 | 2.4700 | 2.6100 | 2.6100 | 15,200 |
Feb 21, 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3600 | 500 |
Feb 20, 2024 | 2.3600 | 2.5000 | 2.3600 | 2.3600 | 2.3600 | 5,200 |
Feb 16, 2024 | 2.4500 | 2.4900 | 2.4000 | 2.4900 | 2.4900 | 2,700 |
Feb 15, 2024 | 2.4800 | 2.4830 | 2.3500 | 2.3700 | 2.3700 | 4,400 |
Feb 14, 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 3,300 |
Feb 13, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 700 |
Feb 12, 2024 | 2.3700 | 2.5000 | 2.3700 | 2.4700 | 2.4700 | 1,600 |
Feb 9, 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 800 |
Feb 8, 2024 | 2.2100 | 2.4400 | 2.2100 | 2.4400 | 2.4400 | 2,000 |
Feb 7, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,700 |
Feb 6, 2024 | 2.2400 | 2.3180 | 2.2400 | 2.3000 | 2.3000 | 1,900 |
Feb 5, 2024 | 2.3100 | 2.4300 | 2.3000 | 2.3100 | 2.3100 | 3,500 |
Feb 2, 2024 | 2.3000 | 2.4520 | 2.3000 | 2.3100 | 2.3100 | 3,100 |
Feb 1, 2024 | 2.3000 | 2.4190 | 2.3000 | 2.3100 | 2.3100 | 8,100 |
Jan 31, 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 2,200 |
Jan 30, 2024 | 2.3500 | 2.4100 | 2.1300 | 2.2000 | 2.2000 | 27,300 |
Jan 29, 2024 | 2.3200 | 2.4300 | 2.3200 | 2.4100 | 2.4100 | 3,000 |
Jan 26, 2024 | 2.5000 | 2.5000 | 2.3600 | 2.4100 | 2.4100 | 6,700 |
Jan 25, 2024 | 2.4900 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 3,800 |
Jan 24, 2024 | 2.5000 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 6,900 |
Jan 23, 2024 | 2.4900 | 2.5900 | 2.4700 | 2.5000 | 2.5000 | 5,100 |
Jan 22, 2024 | 2.5000 | 2.5200 | 2.4500 | 2.4800 | 2.4800 | 6,200 |
Jan 19, 2024 | 2.4700 | 2.5200 | 2.4500 | 2.5200 | 2.5200 | 9,300 |
Jan 18, 2024 | 2.5800 | 2.7200 | 2.4700 | 2.4700 | 2.4700 | 37,300 |
Jan 17, 2024 | 2.4900 | 2.5800 | 2.4900 | 2.5150 | 2.5150 | 7,800 |
Jan 16, 2024 | 2.5500 | 2.5550 | 2.5200 | 2.5200 | 2.5200 | 6,100 |
Jan 12, 2024 | 2.5000 | 2.6000 | 2.4900 | 2.5100 | 2.5100 | 24,900 |
Jan 11, 2024 | 2.4800 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 4,600 |
Jan 10, 2024 | 2.5300 | 2.6500 | 2.4800 | 2.4900 | 2.4900 | 15,100 |
Jan 9, 2024 | 2.7000 | 2.7000 | 2.4410 | 2.5800 | 2.5800 | 13,900 |
Jan 8, 2024 | 2.5000 | 2.6300 | 2.4500 | 2.5000 | 2.5000 | 23,900 |
Jan 5, 2024 | 2.6500 | 2.6800 | 2.4000 | 2.4700 | 2.4700 | 22,900 |
Jan 4, 2024 | 2.8700 | 2.8700 | 2.5900 | 2.6910 | 2.6910 | 26,900 |
Jan 3, 2024 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 10,200 |
Jan 2, 2024 | 3.0000 | 3.0400 | 2.9160 | 3.0090 | 3.0090 | 46,000 |
Dec 29, 2023 | 3.1400 | 3.1700 | 3.0400 | 3.1000 | 3.1000 | 8,400 |
Dec 28, 2023 | 3.0500 | 3.1300 | 3.0190 | 3.1000 | 3.1000 | 11,000 |
Dec 27, 2023 | 3.0800 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 12,500 |
Dec 26, 2023 | 3.0700 | 3.1300 | 3.0700 | 3.0800 | 3.0800 | 6,900 |
Dec 22, 2023 | 3.0800 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 6,900 |
Dec 21, 2023 | 3.0700 | 3.0700 | 3.0100 | 3.0400 | 3.0400 | 19,100 |
Dec 20, 2023 | 3.0200 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 26,000 |
Dec 19, 2023 | 2.9800 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 22,800 |
Dec 18, 2023 | 2.9700 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 42,500 |
Dec 15, 2023 | 2.9500 | 3.0000 | 2.9500 | 2.9700 | 2.9700 | 7,100 |
Dec 14, 2023 | 2.8600 | 2.9500 | 2.8600 | 2.9500 | 2.9500 | 3,500 |
Dec 13, 2023 | 2.9400 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 5,300 |
Dec 12, 2023 | 2.8800 | 2.9800 | 2.8800 | 2.9400 | 2.9400 | 18,200 |
Dec 11, 2023 | 2.9600 | 2.9600 | 2.8600 | 2.8800 | 2.8800 | 2,200 |
Dec 8, 2023 | 2.9900 | 3.0180 | 2.9400 | 2.9600 | 2.9600 | 11,400 |
Dec 7, 2023 | 2.8400 | 2.9490 | 2.8300 | 2.9100 | 2.9100 | 17,800 |
Dec 6, 2023 | 2.7800 | 2.8820 | 2.7700 | 2.8550 | 2.8550 | 9,500 |
Dec 5, 2023 | 2.7800 | 2.9450 | 2.7800 | 2.8400 | 2.8400 | 23,600 |
Dec 4, 2023 | 2.8500 | 2.9000 | 2.5600 | 2.8500 | 2.8500 | 36,600 |
Dec 1, 2023 | 2.8600 | 2.9700 | 2.8600 | 2.9300 | 2.9300 | 8,500 |
Nov 30, 2023 | 2.9000 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 31,400 |
Nov 29, 2023 | 2.9000 | 2.9800 | 2.8100 | 2.9500 | 2.9500 | 43,900 |
Nov 28, 2023 | 3.0900 | 3.0900 | 2.9000 | 2.9600 | 2.9600 | 94,200 |
Nov 27, 2023 | 2.9000 | 3.1800 | 2.9000 | 3.0600 | 3.0600 | 682,600 |
Nov 24, 2023 | 2.5000 | 2.5100 | 2.4900 | 2.5000 | 2.5000 | 14,500 |
Nov 22, 2023 | 2.5000 | 2.6300 | 2.4900 | 2.5000 | 2.5000 | 18,600 |
Nov 21, 2023 | 2.5700 | 2.5950 | 2.4800 | 2.5000 | 2.5000 | 27,000 |
Nov 20, 2023 | 2.7900 | 2.8000 | 2.4590 | 2.4590 | 2.4590 | 20,100 |
Nov 17, 2023 | 2.6100 | 2.6300 | 2.5000 | 2.6300 | 2.6300 | 2,200 |
Nov 16, 2023 | 2.6500 | 2.7090 | 2.6100 | 2.6200 | 2.6200 | 8,000 |
Nov 15, 2023 | 2.7000 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 9,400 |
Nov 14, 2023 | 2.7000 | 2.7800 | 2.5510 | 2.6800 | 2.6800 | 23,400 |
Nov 13, 2023 | 2.4900 | 2.7000 | 2.4900 | 2.6450 | 2.6450 | 7,100 |
Nov 10, 2023 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 9,700 |
Nov 9, 2023 | 2.4900 | 2.5280 | 2.4900 | 2.5100 | 2.5100 | 3,300 |
Nov 8, 2023 | 2.3400 | 2.4990 | 2.3400 | 2.4700 | 2.4700 | 12,000 |
Nov 7, 2023 | 2.3600 | 2.4800 | 2.3000 | 2.3900 | 2.3900 | 11,000 |
Nov 6, 2023 | 2.3100 | 2.4200 | 2.3100 | 2.4200 | 2.4200 | 4,000 |
Nov 3, 2023 | 2.3700 | 2.4700 | 2.3100 | 2.3600 | 2.3600 | 12,300 |
Nov 2, 2023 | 2.4600 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 8,100 |
Nov 1, 2023 | 2.4600 | 2.5400 | 2.4600 | 2.5400 | 2.5400 | 4,000 |
Oct 31, 2023 | 2.5000 | 2.5300 | 2.4600 | 2.4600 | 2.4600 | 6,500 |
Oct 30, 2023 | 2.5000 | 2.5700 | 2.4600 | 2.5000 | 2.5000 | 4,900 |
Oct 27, 2023 | 2.5000 | 2.5500 | 2.4000 | 2.5000 | 2.5000 | 9,100 |
Oct 26, 2023 | 2.7300 | 2.8100 | 2.4100 | 2.4900 | 2.4900 | 17,100 |
Oct 25, 2023 | 2.9900 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 11,800 |
Oct 24, 2023 | 2.5000 | 2.7350 | 2.2000 | 2.7350 | 2.7350 | 23,200 |
Oct 23, 2023 | 2.8300 | 2.8300 | 2.6000 | 2.7500 | 2.7500 | 5,800 |
Oct 20, 2023 | 2.9700 | 2.9700 | 2.8000 | 2.8000 | 2.8000 | 1,600 |
Oct 19, 2023 | 2.9700 | 2.9700 | 2.8800 | 2.8880 | 2.8880 | 3,300 |
Oct 18, 2023 | 2.9000 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 2,500 |
Oct 17, 2023 | 2.9990 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 7,800 |
Oct 16, 2023 | 3.0000 | 3.0000 | 2.9700 | 2.9710 | 2.9710 | 3,800 |
Oct 13, 2023 | 2.9600 | 2.9900 | 2.8700 | 2.8800 | 2.8800 | 5,500 |
Oct 12, 2023 | 2.8600 | 2.9100 | 2.8600 | 2.8950 | 2.8950 | 6,300 |
Oct 11, 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 25,000 |
Oct 10, 2023 | 2.9270 | 2.9710 | 2.9100 | 2.9700 | 2.9700 | 5,400 |
Oct 9, 2023 | 2.9900 | 3.0000 | 2.8900 | 2.9900 | 2.9900 | 17,400 |
Oct 6, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 500 |
Oct 5, 2023 | 2.8900 | 2.9970 | 2.8900 | 2.9450 | 2.9450 | 9,300 |
Oct 4, 2023 | 3.0000 | 3.0100 | 2.8800 | 2.9600 | 2.9600 | 13,300 |
Oct 3, 2023 | 3.3000 | 3.3000 | 3.0300 | 3.1200 | 3.1200 | 9,900 |
Oct 2, 2023 | 3.2000 | 3.2800 | 3.0620 | 3.1700 | 3.1700 | 13,800 |
Sep 29, 2023 | 3.2000 | 3.2900 | 3.2000 | 3.2800 | 3.2800 | 2,200 |
Sep 28, 2023 | 3.2000 | 3.2100 | 3.0800 | 3.2000 | 3.2000 | 2,900 |
Sep 27, 2023 | 3.2900 | 3.3200 | 3.1600 | 3.1600 | 3.1600 | 4,700 |
Sep 26, 2023 | 3.2500 | 3.3900 | 3.2500 | 3.3900 | 3.3900 | 1,200 |
Sep 25, 2023 | 3.4600 | 3.4600 | 3.1300 | 3.3100 | 3.3100 | 9,000 |
Sep 22, 2023 | 3.3000 | 3.4300 | 3.2700 | 3.4300 | 3.4300 | 8,300 |
Sep 21, 2023 | 3.2000 | 3.3000 | 3.0900 | 3.1700 | 3.1700 | 29,400 |
Sep 20, 2023 | 3.0000 | 3.1630 | 3.0000 | 3.0800 | 3.0800 | 2,600 |
Sep 19, 2023 | 3.1200 | 3.3400 | 2.9600 | 2.9600 | 2.9600 | 4,100 |
Sep 18, 2023 | 3.0900 | 3.3600 | 2.6000 | 3.2100 | 3.2100 | 40,300 |
Sep 15, 2023 | 3.3800 | 3.4600 | 3.2000 | 3.2000 | 3.2000 | 14,200 |
Sep 14, 2023 | 3.5000 | 4.0000 | 3.5000 | 3.5050 | 3.5050 | 41,600 |
Sep 13, 2023 | 3.6100 | 3.7600 | 3.5600 | 3.5600 | 3.5600 | 10,700 |
Sep 12, 2023 | 3.7700 | 3.9900 | 3.7700 | 3.7900 | 3.7900 | 4,100 |
Sep 11, 2023 | 3.8100 | 3.9700 | 3.6000 | 3.7700 | 3.7700 | 19,800 |
Sep 8, 2023 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 5,100 |
Sep 7, 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 1,500 |
Sep 6, 2023 | 4.0000 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 8,600 |
Sep 5, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 11,900 |
Sep 1, 2023 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 8,800 |
Aug 31, 2023 | 4.0000 | 4.0000 | 3.9700 | 3.9940 | 3.9940 | 1,100 |
Aug 30, 2023 | 3.9900 | 4.0000 | 3.8900 | 3.9800 | 3.9800 | 11,200 |
Aug 29, 2023 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.9400 | 1,500 |
Aug 28, 2023 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.9900 | 22,300 |
Aug 25, 2023 | 4.0300 | 4.0300 | 3.9500 | 4.0000 | 4.0000 | 1,400 |
Aug 24, 2023 | 4.3000 | 4.3000 | 3.9400 | 3.9400 | 3.9400 | 4,200 |
Aug 23, 2023 | 4.0700 | 4.3000 | 4.0700 | 4.3000 | 4.3000 | 3,400 |
Aug 22, 2023 | 3.8900 | 4.1600 | 3.8900 | 4.0700 | 4.0700 | 11,000 |
Aug 21, 2023 | 4.0300 | 4.1700 | 3.8900 | 4.0000 | 4.0000 | 6,700 |
Aug 18, 2023 | 4.0500 | 4.0750 | 3.9160 | 3.9160 | 3.9160 | 7,500 |
Aug 17, 2023 | 4.2500 | 4.2500 | 3.9500 | 4.0100 | 4.0100 | 10,000 |
Aug 16, 2023 | 3.9000 | 4.4000 | 3.8800 | 4.3000 | 4.3000 | 38,000 |
Aug 15, 2023 | 4.3800 | 4.3800 | 4.0000 | 4.0500 | 4.0500 | 9,000 |
Aug 14, 2023 | 4.3100 | 4.3800 | 4.0000 | 4.3800 | 4.3800 | 13,800 |
Aug 11, 2023 | 4.4000 | 4.4000 | 4.3750 | 4.3900 | 4.3900 | 2,900 |
Aug 10, 2023 | 4.5600 | 4.5600 | 4.4000 | 4.4000 | 4.4000 | 8,200 |
Aug 9, 2023 | 4.4500 | 4.5000 | 4.4400 | 4.4900 | 4.4900 | 8,200 |
Aug 8, 2023 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | 4.5000 | 3,200 |
Aug 7, 2023 | 4.5700 | 4.5700 | 4.4600 | 4.5000 | 4.5000 | 7,600 |
Aug 4, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 400 |
Aug 3, 2023 | 4.4500 | 4.5400 | 4.4500 | 4.5250 | 4.5250 | 9,300 |
Aug 2, 2023 | 4.5300 | 4.5300 | 4.5000 | 4.5100 | 4.5100 | 2,400 |
Aug 1, 2023 | 4.6000 | 4.6500 | 4.5500 | 4.6250 | 4.6250 | 10,200 |
Jul 31, 2023 | 4.5800 | 4.7000 | 4.5600 | 4.5600 | 4.5600 | 10,900 |
Jul 28, 2023 | 4.5700 | 4.6800 | 4.5700 | 4.6600 | 4.6600 | 6,400 |
Jul 27, 2023 | 4.4400 | 4.5600 | 4.4400 | 4.5400 | 4.5400 | 13,400 |
Jul 26, 2023 | 4.4000 | 4.5900 | 4.2800 | 4.4300 | 4.4300 | 13,700 |
Jul 25, 2023 | 4.7400 | 4.7400 | 4.4500 | 4.4500 | 4.4500 | 10,300 |
Jul 24, 2023 | 4.7800 | 4.7800 | 4.6500 | 4.6600 | 4.6600 | 11,800 |
Jul 21, 2023 | 4.8000 | 4.8000 | 4.6400 | 4.7020 | 4.7020 | 8,900 |
Jul 20, 2023 | 4.8300 | 4.8300 | 4.7000 | 4.7200 | 4.7200 | 4,600 |
Jul 19, 2023 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 37,100 |
Jul 18, 2023 | 4.9500 | 4.9500 | 4.5500 | 4.7800 | 4.7800 | 23,500 |
Jul 17, 2023 | 4.9100 | 4.9100 | 4.8240 | 4.8500 | 4.8500 | 2,400 |
Jul 14, 2023 | 4.9500 | 4.9600 | 4.8100 | 4.8100 | 4.8100 | 12,900 |
Jul 13, 2023 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | 4.9300 | 11,400 |
Jul 12, 2023 | 4.9500 | 4.9500 | 4.8240 | 4.8900 | 4.8900 | 3,500 |
Jul 11, 2023 | 4.9500 | 4.9500 | 4.8050 | 4.9500 | 4.9500 | 18,200 |
Jul 10, 2023 | 4.9500 | 4.9700 | 4.7100 | 4.9500 | 4.9500 | 20,000 |
Jul 7, 2023 | 5.0000 | 5.0500 | 4.8500 | 4.8700 | 4.8700 | 28,900 |
Jul 6, 2023 | 5.0000 | 5.0000 | 4.8600 | 4.9300 | 4.9300 | 13,500 |
Jul 5, 2023 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 12,000 |
Jul 3, 2023 | 4.8300 | 4.9580 | 4.8300 | 4.9300 | 4.9300 | 2,400 |
Jun 30, 2023 | 4.7700 | 4.9480 | 4.7700 | 4.8300 | 4.8300 | 3,600 |
Jun 29, 2023 | 4.7800 | 4.9640 | 4.6800 | 4.6800 | 4.6800 | 5,200 |
Jun 28, 2023 | 4.8700 | 4.8700 | 4.7700 | 4.7700 | 4.7700 | 1,700 |
Jun 27, 2023 | 4.9500 | 5.0000 | 4.9500 | 4.9600 | 4.9600 | 10,700 |
Jun 26, 2023 | 5.0000 | 5.0000 | 4.8700 | 4.8700 | 4.8700 | 11,600 |
Jun 23, 2023 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | 4.8400 | 9,600 |
Jun 22, 2023 | 5.0000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 9,400 |
Jun 21, 2023 | 5.0000 | 5.0500 | 4.9100 | 4.9500 | 4.9500 | 23,200 |
Jun 20, 2023 | 5.0000 | 5.0000 | 4.8700 | 4.8800 | 4.8800 | 6,100 |
Jun 16, 2023 | 5.0000 | 5.0000 | 4.8700 | 5.0000 | 5.0000 | 6,500 |
Jun 15, 2023 | 5.0000 | 5.0500 | 4.8300 | 5.0000 | 5.0000 | 20,600 |
Jun 14, 2023 | 5.0000 | 5.0100 | 4.9800 | 5.0000 | 5.0000 | 33,100 |
Jun 13, 2023 | 5.0000 | 5.0590 | 5.0000 | 5.0000 | 5.0000 | 21,900 |
Jun 12, 2023 | 5.0000 | 5.1000 | 5.0000 | 5.0600 | 5.0600 | 27,900 |
Jun 9, 2023 | 5.0000 | 5.0600 | 5.0000 | 5.0000 | 5.0000 | 8,400 |
Jun 8, 2023 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 25,400 |
Jun 7, 2023 | 5.0000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 18,400 |
Jun 6, 2023 | 5.0000 | 5.0700 | 4.9900 | 5.0000 | 5.0000 | 4,800 |
Jun 5, 2023 | 5.0600 | 5.0600 | 5.0000 | 5.0000 | 5.0000 | 600 |
Jun 2, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 600 |
Jun 1, 2023 | 5.1000 | 5.1150 | 5.0000 | 5.0000 | 5.0000 | 14,700 |
May 31, 2023 | 5.2800 | 5.2800 | 5.0200 | 5.1100 | 5.1100 | 4,200 |
May 30, 2023 | 4.9900 | 5.1600 | 4.9900 | 5.1600 | 5.1600 | 16,300 |
May 26, 2023 | 5.0000 | 5.0000 | 4.8900 | 4.9000 | 4.9000 | 25,300 |
May 25, 2023 | 4.9000 | 4.9150 | 4.8700 | 4.9000 | 4.9000 | 24,700 |
May 24, 2023 | 4.9400 | 4.9500 | 4.9000 | 4.9100 | 4.9100 | 12,800 |
May 23, 2023 | 4.9000 | 5.0000 | 4.9000 | 4.9800 | 4.9800 | 13,300 |
May 22, 2023 | 4.8000 | 4.9500 | 4.7700 | 4.9300 | 4.9300 | 34,300 |
May 19, 2023 | 4.8600 | 4.8790 | 4.7950 | 4.8500 | 4.8500 | 4,600 |
May 18, 2023 | 4.7800 | 4.8750 | 4.7500 | 4.7900 | 4.7900 | 21,600 |
May 17, 2023 | 4.8800 | 4.8800 | 4.7040 | 4.7900 | 4.7900 | 1,900 |
May 16, 2023 | 4.6400 | 4.8450 | 4.6400 | 4.7600 | 4.7600 | 6,400 |
May 15, 2023 | 4.6000 | 4.7930 | 4.6000 | 4.6000 | 4.6000 | 15,000 |
May 12, 2023 | 4.6500 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 19,000 |
May 11, 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 400 |
May 10, 2023 | 4.5370 | 4.7200 | 4.5370 | 4.7100 | 4.7100 | 11,000 |
May 9, 2023 | 4.5000 | 4.6700 | 4.4600 | 4.6100 | 4.6100 | 7,500 |
May 8, 2023 | 4.5500 | 4.7180 | 4.5000 | 4.5400 | 4.5400 | 148,200 |
May 5, 2023 | 4.5800 | 4.5800 | 4.3000 | 4.4500 | 4.4500 | 236,200 |
May 4, 2023 | 4.1000 | 4.7000 | 4.1000 | 4.3500 | 4.3500 | 72,000 |
May 3, 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0100 | 4.0100 | 100,800 |
May 2, 2023 | 4.3000 | 4.4770 | 4.0000 | 4.1900 | 4.1900 | 230,200 |
May 1, 2023 | 5.0380 | 5.0600 | 4.5100 | 4.5200 | 4.5200 | 6,900 |
Apr 28, 2023 | 6.0000 | 6.0000 | 5.0000 | 5.0000 | 5.0000 | 5,500 |
Apr 27, 2023 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 400 |
Apr 26, 2023 | 6.0200 | 6.0200 | 5.8160 | 6.0000 | 6.0000 | 2,200 |
Apr 25, 2023 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 300 |
Apr 24, 2023 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | 5.9500 | 2,200 |
Related Tickers
DHX DHI Group, Inc.
2.3900
-3.63%
MAPPF ProStar Holdings Inc.
0.1079
-10.08%
OSSIF OneSoft Solutions Inc.
0.5825
+1.29%
AWRE Aware, Inc.
1.7200
+1.78%
AIXI Xiao-I Corporation
1.3300
-6.34%
SOFT SofTech, Inc.
0.0001
0.00%
DPSIP Decisionpoint Systems, Inc.
0.5100
0.00%
RPGHF RPMGlobal Holdings Limited
1.4500
0.00%
LVTSF LiveTiles Limited
0.0001
0.00%
WFLDF Wellfield Technologies Inc.
0.0356
0.00%