NasdaqCM - Delayed Quote • USD
Recon Technology, Ltd. (RCON)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:55 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 19, 2024 | 0.0999 | 0.1122 | 0.0984 | 0.1104 | 0.1104 | 1,590,707 |
Apr 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 410,800 |
Apr 17, 2024 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 1,171,000 |
Apr 16, 2024 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | 0.1100 | 2,707,200 |
Apr 15, 2024 | 0.1600 | 0.1600 | 0.1300 | 0.1400 | 0.1400 | 5,677,900 |
Apr 12, 2024 | 0.1400 | 0.1900 | 0.1300 | 0.1600 | 0.1600 | 12,988,000 |
Apr 11, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 716,200 |
Apr 10, 2024 | 0.1300 | 0.1600 | 0.1300 | 0.1500 | 0.1500 | 4,549,700 |
Apr 9, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 135,500 |
Apr 8, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 99,500 |
Apr 5, 2024 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 540,200 |
Apr 4, 2024 | 0.1300 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 86,000 |
Apr 3, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 479,300 |
Apr 2, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 1,050,400 |
Apr 1, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 127,700 |
Mar 28, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 425,000 |
Mar 27, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 168,300 |
Mar 26, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 50,600 |
Mar 25, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 101,900 |
Mar 22, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 39,600 |
Mar 21, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 144,400 |
Mar 20, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 106,300 |
Mar 19, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 181,800 |
Mar 18, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 193,700 |
Mar 15, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 71,000 |
Mar 14, 2024 | 0.1600 | 0.1600 | 0.1300 | 0.1400 | 0.1400 | 265,200 |
Mar 13, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 102,900 |
Mar 12, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 218,400 |
Mar 11, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 396,100 |
Mar 8, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 72,100 |
Mar 7, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 129,100 |
Mar 6, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 217,400 |
Mar 5, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 163,900 |
Mar 4, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 180,000 |
Mar 1, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 39,000 |
Feb 29, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 178,800 |
Feb 28, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 106,500 |
Feb 27, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 152,600 |
Feb 26, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 46,100 |
Feb 23, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 93,300 |
Feb 22, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 160,800 |
Feb 21, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 200,300 |
Feb 20, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 130,200 |
Feb 16, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 183,100 |
Feb 15, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 697,200 |
Feb 14, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 184,600 |
Feb 13, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 93,800 |
Feb 12, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 89,000 |
Feb 9, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 138,700 |
Feb 8, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 358,000 |
Feb 7, 2024 | 0.1400 | 0.1900 | 0.1400 | 0.1500 | 0.1500 | 2,672,000 |
Feb 6, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 385,700 |
Feb 5, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 319,700 |
Feb 2, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 37,000 |
Feb 1, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 94,200 |
Jan 31, 2024 | 0.1800 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 216,100 |
Jan 30, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 410,200 |
Jan 29, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 289,600 |
Jan 26, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 15,800 |
Jan 25, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 55,100 |
Jan 24, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 102,000 |
Jan 23, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 325,800 |
Jan 22, 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 391,000 |
Jan 19, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 28,200 |
Jan 18, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 36,100 |
Jan 17, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 47,300 |
Jan 16, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 35,200 |
Jan 12, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 83,700 |
Jan 11, 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 541,600 |
Jan 10, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 37,400 |
Jan 9, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 20,000 |
Jan 8, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 29,400 |
Jan 5, 2024 | 0.2300 | 0.2400 | 0.2000 | 0.2300 | 0.2300 | 429,000 |
Jan 4, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 98,600 |
Jan 3, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 33,400 |
Jan 2, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 67,200 |
Dec 29, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 172,400 |
Dec 28, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 288,000 |
Dec 27, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 468,200 |
Dec 26, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 443,400 |
Dec 22, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 48,200 |
Dec 21, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 209,400 |
Dec 20, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 188,000 |
Dec 19, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 415,900 |
Dec 18, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 107,800 |
Dec 15, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 433,800 |
Dec 14, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 60,900 |
Dec 13, 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 93,100 |
Dec 12, 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 56,800 |
Dec 11, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 40,400 |
Dec 8, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 94,400 |
Dec 7, 2023 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 148,500 |
Dec 6, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 55,300 |
Dec 5, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 36,900 |
Dec 4, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 20,700 |
Dec 1, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 58,700 |
Nov 30, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 41,600 |
Nov 29, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 73,200 |
Nov 28, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 84,000 |
Nov 27, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 40,100 |
Nov 24, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 35,000 |
Nov 22, 2023 | 0.2600 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 8,200 |
Nov 21, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 93,500 |
Nov 20, 2023 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 83,500 |
Nov 17, 2023 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 156,800 |
Nov 16, 2023 | 0.2700 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 116,500 |
Nov 15, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 99,700 |
Nov 14, 2023 | 0.2600 | 0.2700 | 0.2200 | 0.2500 | 0.2500 | 823,700 |
Nov 13, 2023 | 0.2800 | 0.2800 | 0.2400 | 0.2700 | 0.2700 | 84,100 |
Nov 10, 2023 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 193,000 |
Nov 9, 2023 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 155,400 |
Nov 8, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 35,300 |
Nov 7, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 77,800 |
Nov 6, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 83,300 |
Nov 3, 2023 | 0.2200 | 0.2600 | 0.2200 | 0.2400 | 0.2400 | 180,300 |
Nov 2, 2023 | 0.2200 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 95,200 |
Nov 1, 2023 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 179,300 |
Oct 31, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 56,300 |
Oct 30, 2023 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 262,300 |
Oct 27, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 271,600 |
Oct 26, 2023 | 0.2800 | 0.2900 | 0.2500 | 0.2800 | 0.2800 | 185,400 |
Oct 25, 2023 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 99,900 |
Oct 24, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 150,300 |
Oct 23, 2023 | 0.2800 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 215,000 |
Oct 20, 2023 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 164,400 |
Oct 19, 2023 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 335,300 |
Oct 18, 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 496,600 |
Oct 17, 2023 | 0.3200 | 0.3400 | 0.2900 | 0.3100 | 0.3100 | 845,000 |
Oct 16, 2023 | 0.3500 | 0.3700 | 0.3200 | 0.3300 | 0.3300 | 1,947,200 |
Oct 13, 2023 | 0.3000 | 0.3900 | 0.2800 | 0.3800 | 0.3800 | 1,927,700 |
Oct 12, 2023 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 128,300 |
Oct 11, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 257,400 |
Oct 10, 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 233,700 |
Oct 9, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 150,200 |
Oct 6, 2023 | 0.3400 | 0.3400 | 0.2600 | 0.2900 | 0.2900 | 472,700 |
Oct 5, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 223,400 |
Oct 4, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 133,100 |
Oct 3, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 27,300 |
Oct 2, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 64,400 |
Sep 29, 2023 | 0.3300 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 156,900 |
Sep 28, 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 81,800 |
Sep 27, 2023 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 89,300 |
Sep 26, 2023 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 67,400 |
Sep 25, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 95,000 |
Sep 22, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 72,200 |
Sep 21, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 20,100 |
Sep 20, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 20,600 |
Sep 19, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 40,400 |
Sep 18, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 68,600 |
Sep 15, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 42,800 |
Sep 14, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 63,800 |
Sep 13, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 82,800 |
Sep 12, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 21,500 |
Sep 11, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 122,600 |
Sep 8, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 19,100 |
Sep 7, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 60,800 |
Sep 6, 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 53,900 |
Sep 5, 2023 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 72,900 |
Sep 1, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 167,700 |
Aug 31, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 73,100 |
Aug 30, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 16,000 |
Aug 29, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 80,300 |
Aug 28, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 69,400 |
Aug 25, 2023 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 26,600 |
Aug 24, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 78,400 |
Aug 23, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 62,000 |
Aug 22, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 46,600 |
Aug 21, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 90,300 |
Aug 18, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 56,500 |
Aug 17, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 77,200 |
Aug 16, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 59,900 |
Aug 15, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 90,000 |
Aug 14, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 72,000 |
Aug 11, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 7,000 |
Aug 10, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 26,600 |
Aug 9, 2023 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 125,400 |
Aug 8, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 34,200 |
Aug 7, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 24,500 |
Aug 4, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 76,300 |
Aug 3, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 34,000 |
Aug 2, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 50,500 |
Aug 1, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 45,600 |
Jul 31, 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 90,100 |
Jul 28, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 56,100 |
Jul 27, 2023 | 0.3900 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 167,000 |
Jul 26, 2023 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 68,600 |
Jul 25, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 99,400 |
Jul 24, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 103,500 |
Jul 21, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 79,900 |
Jul 20, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 71,100 |
Jul 19, 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 81,600 |
Jul 18, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 141,400 |
Jul 17, 2023 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 200,600 |
Jul 14, 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 86,800 |
Jul 13, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 134,400 |
Jul 12, 2023 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 175,800 |
Jul 11, 2023 | 0.3800 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 139,700 |
Jul 10, 2023 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 99,200 |
Jul 7, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 93,000 |
Jul 6, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 73,000 |
Jul 5, 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 315,800 |
Jul 3, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 217,900 |
Jun 30, 2023 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 77,300 |
Jun 29, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 47,900 |
Jun 28, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 67,400 |
Jun 27, 2023 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 365,600 |
Jun 26, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 170,800 |
Jun 23, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 76,400 |
Jun 22, 2023 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 102,600 |
Jun 21, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 75,900 |
Jun 20, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 55,700 |
Jun 16, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 76,100 |
Jun 15, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 119,000 |
Jun 14, 2023 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 219,300 |
Jun 13, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 339,100 |
Jun 12, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 121,800 |
Jun 9, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 138,100 |
Jun 8, 2023 | 0.4100 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 340,500 |
Jun 7, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 156,200 |
Jun 6, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 238,400 |
Jun 5, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 166,700 |
Jun 2, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 35,300 |
Jun 1, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 46,700 |
May 31, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 55,200 |
May 30, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 94,200 |
May 26, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 56,000 |
May 25, 2023 | 0.4000 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 523,200 |
May 24, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 65,100 |
May 23, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 106,500 |
May 22, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 71,600 |
May 19, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 60,600 |
May 18, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 115,900 |
May 17, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 39,600 |
May 16, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 47,000 |
May 15, 2023 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 137,900 |
May 12, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 62,200 |
May 11, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 43,800 |
May 10, 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 111,800 |
May 9, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 46,200 |
May 8, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 136,900 |
May 5, 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 77,300 |
May 4, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 153,200 |
May 3, 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 238,000 |
May 2, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 96,500 |
May 1, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 293,500 |
Apr 28, 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 261,600 |
Apr 27, 2023 | 0.4000 | 0.4300 | 0.3300 | 0.4000 | 0.4000 | 367,800 |
Apr 26, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 126,700 |
Apr 25, 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 149,600 |
Apr 24, 2023 | 0.4200 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 301,700 |
Apr 21, 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 152,600 |
Apr 20, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 188,200 |
Related Tickers
ENSV Enservco Corporation
0.2810
+7.46%
SSOF Sixty Six Oilfield Services, Inc.
0.0005
+25.00%
NINE Nine Energy Service, Inc.
2.7200
+7.09%
KLXE KLX Energy Services Holdings, Inc.
7.21
+3.00%
SDPI Superior Drilling Products, Inc.
1.2400
+9.73%
NCSM NCS Multistage Holdings, Inc.
16.30
-0.97%
LBRT Liberty Energy Inc.
22.38
+1.27%
GEOS Geospace Technologies Corporation
12.51
+2.04%
FTK Flotek Industries, Inc.
3.4600
-2.26%
SOI Solaris Oilfield Infrastructure, Inc.
8.60
+3.49%