NasdaqCM - Delayed Quote • USD
Research Frontiers Incorporated (REFR)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 6:52 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 | 1.5300 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 25,100 |
Apr 19, 2024 | 1.5400 | 1.6600 | 1.5200 | 1.5300 | 1.5300 | 49,400 |
Apr 18, 2024 | 1.6700 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 56,700 |
Apr 17, 2024 | 1.5500 | 1.6400 | 1.5400 | 1.6400 | 1.6400 | 68,300 |
Apr 16, 2024 | 1.4700 | 1.7500 | 1.3900 | 1.5500 | 1.5500 | 79,900 |
Apr 15, 2024 | 1.4400 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 89,500 |
Apr 12, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 31,100 |
Apr 11, 2024 | 1.3000 | 1.4400 | 1.3000 | 1.3600 | 1.3600 | 69,700 |
Apr 10, 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 4,900 |
Apr 9, 2024 | 1.2700 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 6,000 |
Apr 8, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 7,700 |
Apr 5, 2024 | 1.2100 | 1.2700 | 1.1600 | 1.2700 | 1.2700 | 20,300 |
Apr 4, 2024 | 1.2800 | 1.3600 | 1.1800 | 1.2400 | 1.2400 | 33,400 |
Apr 3, 2024 | 1.2500 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 29,100 |
Apr 2, 2024 | 1.2700 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 21,100 |
Apr 1, 2024 | 1.3300 | 1.3600 | 1.2500 | 1.2600 | 1.2600 | 29,400 |
Mar 28, 2024 | 1.3400 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 29,900 |
Mar 27, 2024 | 1.3300 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 13,700 |
Mar 26, 2024 | 1.5100 | 1.5300 | 1.3200 | 1.3600 | 1.3600 | 78,000 |
Mar 25, 2024 | 1.2800 | 1.5700 | 1.2500 | 1.4700 | 1.4700 | 291,100 |
Mar 22, 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 10,200 |
Mar 21, 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 12,600 |
Mar 20, 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 25,200 |
Mar 19, 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 18,400 |
Mar 18, 2024 | 1.2000 | 1.3400 | 1.2000 | 1.2500 | 1.2500 | 16,800 |
Mar 15, 2024 | 1.2400 | 1.3200 | 1.1800 | 1.2000 | 1.2000 | 32,300 |
Mar 14, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 8,600 |
Mar 13, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 49,900 |
Mar 12, 2024 | 1.4000 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 32,800 |
Mar 11, 2024 | 1.3600 | 1.4500 | 1.3100 | 1.3800 | 1.3800 | 150,600 |
Mar 8, 2024 | 1.2700 | 1.4200 | 1.1600 | 1.3200 | 1.3200 | 204,300 |
Mar 7, 2024 | 1.1000 | 1.2200 | 1.0600 | 1.1300 | 1.1300 | 41,700 |
Mar 6, 2024 | 1.0500 | 1.1300 | 1.0300 | 1.0900 | 1.0900 | 172,800 |
Mar 5, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 12,900 |
Mar 4, 2024 | 1.0600 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 37,200 |
Mar 1, 2024 | 1.0000 | 1.0700 | 0.9800 | 1.0600 | 1.0600 | 107,800 |
Feb 29, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 22,100 |
Feb 28, 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 24,800 |
Feb 27, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 5,600 |
Feb 26, 2024 | 0.9800 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 61,800 |
Feb 23, 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 26,500 |
Feb 22, 2024 | 1.0300 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 37,900 |
Feb 21, 2024 | 0.9900 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 48,900 |
Feb 20, 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 8,000 |
Feb 16, 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 20,400 |
Feb 15, 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 36,000 |
Feb 14, 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 23,500 |
Feb 13, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 8,600 |
Feb 12, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 20,000 |
Feb 9, 2024 | 1.0100 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 18,400 |
Feb 8, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 18,000 |
Feb 7, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 53,100 |
Feb 6, 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 26,200 |
Feb 5, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 16,800 |
Feb 2, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 20,200 |
Feb 1, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 4,600 |
Jan 31, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 15,800 |
Jan 30, 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 26,400 |
Jan 29, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 5,300 |
Jan 26, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 18,300 |
Jan 25, 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 50,200 |
Jan 24, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 19,800 |
Jan 23, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 21,200 |
Jan 22, 2024 | 1.0000 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 19,400 |
Jan 19, 2024 | 1.0000 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 17,400 |
Jan 18, 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 33,000 |
Jan 17, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 20,700 |
Jan 16, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 46,700 |
Jan 12, 2024 | 1.0200 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 28,400 |
Jan 11, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 54,700 |
Jan 10, 2024 | 1.1200 | 1.1400 | 1.0300 | 1.0400 | 1.0400 | 33,800 |
Jan 9, 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 53,300 |
Jan 8, 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 80,800 |
Jan 5, 2024 | 1.0500 | 1.1400 | 1.0300 | 1.1100 | 1.1100 | 139,900 |
Jan 4, 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 38,100 |
Jan 3, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 36,600 |
Jan 2, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 37,200 |
Dec 29, 2023 | 0.9600 | 1.0900 | 0.9400 | 1.0100 | 1.0100 | 227,800 |
Dec 28, 2023 | 0.9200 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 94,400 |
Dec 27, 2023 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 59,300 |
Dec 26, 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 135,300 |
Dec 22, 2023 | 0.9500 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 78,100 |
Dec 21, 2023 | 0.9700 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 72,900 |
Dec 20, 2023 | 0.9300 | 1.0100 | 0.9200 | 0.9800 | 0.9800 | 89,500 |
Dec 19, 2023 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 97,500 |
Dec 18, 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 151,500 |
Dec 15, 2023 | 1.0000 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 61,200 |
Dec 14, 2023 | 0.9500 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 43,800 |
Dec 13, 2023 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 28,400 |
Dec 12, 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 31,900 |
Dec 11, 2023 | 1.0100 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 71,000 |
Dec 8, 2023 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 42,100 |
Dec 7, 2023 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 24,700 |
Dec 6, 2023 | 0.9700 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 32,500 |
Dec 5, 2023 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 87,500 |
Dec 4, 2023 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 40,600 |
Dec 1, 2023 | 1.0100 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 32,300 |
Nov 30, 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 25,600 |
Nov 29, 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 25,600 |
Nov 28, 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 15,800 |
Nov 27, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 36,600 |
Nov 24, 2023 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 10,900 |
Nov 22, 2023 | 1.0100 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 56,300 |
Nov 21, 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 19,100 |
Nov 20, 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 20,000 |
Nov 17, 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 26,700 |
Nov 16, 2023 | 1.0200 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 31,200 |
Nov 15, 2023 | 1.0200 | 1.0900 | 0.9900 | 1.0200 | 1.0200 | 90,100 |
Nov 14, 2023 | 1.0300 | 1.0700 | 0.9100 | 1.0000 | 1.0000 | 152,500 |
Nov 13, 2023 | 1.0500 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 39,900 |
Nov 10, 2023 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 11,600 |
Nov 9, 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 10,300 |
Nov 8, 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 8,800 |
Nov 7, 2023 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 11,300 |
Nov 6, 2023 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 33,900 |
Nov 3, 2023 | 1.1100 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 38,500 |
Nov 2, 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 19,000 |
Nov 1, 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 48,400 |
Oct 31, 2023 | 1.1100 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 2,200 |
Oct 30, 2023 | 1.1200 | 1.1900 | 1.0200 | 1.0700 | 1.0700 | 19,800 |
Oct 27, 2023 | 1.0700 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 5,900 |
Oct 26, 2023 | 1.0600 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 8,600 |
Oct 25, 2023 | 1.0400 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 5,800 |
Oct 24, 2023 | 1.1100 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 10,900 |
Oct 23, 2023 | 1.1200 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 19,000 |
Oct 20, 2023 | 1.2100 | 1.2700 | 1.0900 | 1.0900 | 1.0900 | 73,200 |
Oct 19, 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 12,500 |
Oct 18, 2023 | 1.2900 | 1.2900 | 1.1400 | 1.1500 | 1.1500 | 11,200 |
Oct 17, 2023 | 1.1000 | 1.2900 | 1.1000 | 1.1600 | 1.1600 | 65,600 |
Oct 16, 2023 | 1.1000 | 1.2900 | 1.1000 | 1.1600 | 1.1600 | 30,400 |
Oct 13, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 4,300 |
Oct 12, 2023 | 1.2500 | 1.2500 | 1.1000 | 1.1700 | 1.1700 | 30,200 |
Oct 11, 2023 | 1.2500 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 16,000 |
Oct 10, 2023 | 1.1600 | 1.2500 | 1.1100 | 1.1500 | 1.1500 | 36,200 |
Oct 9, 2023 | 1.1100 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 27,700 |
Oct 6, 2023 | 1.1000 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 37,300 |
Oct 5, 2023 | 1.0700 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 34,100 |
Oct 4, 2023 | 1.0200 | 1.1400 | 1.0200 | 1.0600 | 1.0600 | 15,100 |
Oct 3, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 28,700 |
Oct 2, 2023 | 1.1000 | 1.1300 | 1.0400 | 1.0400 | 1.0400 | 23,600 |
Sep 29, 2023 | 1.0800 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 20,500 |
Sep 28, 2023 | 1.0300 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 11,200 |
Sep 27, 2023 | 1.0300 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 50,100 |
Sep 26, 2023 | 1.1400 | 1.1400 | 0.9900 | 1.0200 | 1.0200 | 95,200 |
Sep 25, 2023 | 1.1200 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 20,100 |
Sep 22, 2023 | 1.2300 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 19,400 |
Sep 21, 2023 | 1.1500 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 24,000 |
Sep 20, 2023 | 1.2600 | 1.2600 | 1.1500 | 1.1600 | 1.1600 | 61,600 |
Sep 19, 2023 | 1.2600 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 34,800 |
Sep 18, 2023 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 22,100 |
Sep 15, 2023 | 1.3800 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 73,500 |
Sep 14, 2023 | 1.4200 | 1.4200 | 1.3400 | 1.3800 | 1.3800 | 22,000 |
Sep 13, 2023 | 1.4100 | 1.4300 | 1.2800 | 1.4100 | 1.4100 | 92,300 |
Sep 12, 2023 | 1.4400 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 15,000 |
Sep 11, 2023 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 12,600 |
Sep 8, 2023 | 1.4800 | 1.5200 | 1.4100 | 1.4500 | 1.4500 | 42,400 |
Sep 7, 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 17,000 |
Sep 6, 2023 | 1.5800 | 1.5800 | 1.4700 | 1.4900 | 1.4900 | 10,900 |
Sep 5, 2023 | 1.5000 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 1,800 |
Sep 1, 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 13,900 |
Aug 31, 2023 | 1.4800 | 1.5600 | 1.4700 | 1.5100 | 1.5100 | 44,100 |
Aug 30, 2023 | 1.5200 | 1.5600 | 1.4700 | 1.5300 | 1.5300 | 13,500 |
Aug 29, 2023 | 1.5000 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 21,400 |
Aug 28, 2023 | 1.6300 | 1.6600 | 1.4200 | 1.5300 | 1.5300 | 363,600 |
Aug 25, 2023 | 1.6100 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 16,100 |
Aug 24, 2023 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 4,700 |
Aug 23, 2023 | 1.5900 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 4,900 |
Aug 22, 2023 | 1.5700 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 8,900 |
Aug 21, 2023 | 1.6200 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 15,700 |
Aug 18, 2023 | 1.5900 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 9,100 |
Aug 17, 2023 | 1.6200 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 12,900 |
Aug 16, 2023 | 1.5700 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 20,100 |
Aug 15, 2023 | 1.6000 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 20,300 |
Aug 14, 2023 | 1.6000 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 17,500 |
Aug 11, 2023 | 1.6800 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 9,200 |
Aug 10, 2023 | 1.5800 | 1.6600 | 1.5800 | 1.6500 | 1.6500 | 24,200 |
Aug 9, 2023 | 1.6000 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 20,800 |
Aug 8, 2023 | 1.5700 | 1.7000 | 1.5700 | 1.6300 | 1.6300 | 26,700 |
Aug 7, 2023 | 1.7300 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 18,200 |
Aug 4, 2023 | 1.4700 | 1.7500 | 1.4700 | 1.6600 | 1.6600 | 112,100 |
Aug 3, 2023 | 1.6700 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 25,600 |
Aug 2, 2023 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 17,500 |
Aug 1, 2023 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 19,700 |
Jul 31, 2023 | 1.7100 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 36,600 |
Jul 28, 2023 | 1.6000 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 10,900 |
Jul 27, 2023 | 1.5500 | 1.6400 | 1.5500 | 1.6100 | 1.6100 | 18,500 |
Jul 26, 2023 | 1.5800 | 1.6400 | 1.5200 | 1.5700 | 1.5700 | 48,800 |
Jul 25, 2023 | 1.5900 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 8,700 |
Jul 24, 2023 | 1.6700 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 10,800 |
Jul 21, 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 11,500 |
Jul 20, 2023 | 1.7000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 40,400 |
Jul 19, 2023 | 1.6900 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 21,100 |
Jul 18, 2023 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 14,800 |
Jul 17, 2023 | 1.6700 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 44,700 |
Jul 14, 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 12,400 |
Jul 13, 2023 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 14,200 |
Jul 12, 2023 | 1.6400 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 9,900 |
Jul 11, 2023 | 1.7100 | 1.7100 | 1.5200 | 1.6200 | 1.6200 | 27,400 |
Jul 10, 2023 | 1.5900 | 1.6800 | 1.5800 | 1.6000 | 1.6000 | 9,200 |
Jul 7, 2023 | 1.5900 | 1.7000 | 1.5900 | 1.6100 | 1.6100 | 24,600 |
Jul 6, 2023 | 1.5900 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 2,000 |
Jul 5, 2023 | 1.6100 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 5,000 |
Jul 3, 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 1,000 |
Jun 30, 2023 | 1.6400 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 14,500 |
Jun 29, 2023 | 1.6000 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 15,500 |
Jun 28, 2023 | 1.6500 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 29,300 |
Jun 27, 2023 | 1.6200 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 27,200 |
Jun 26, 2023 | 1.6500 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 17,100 |
Jun 23, 2023 | 1.6300 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 42,100 |
Jun 22, 2023 | 1.4700 | 1.6400 | 1.4600 | 1.6000 | 1.6000 | 73,000 |
Jun 21, 2023 | 1.4700 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 200,500 |
Jun 20, 2023 | 1.4900 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 249,800 |
Jun 16, 2023 | 1.5600 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 180,900 |
Jun 15, 2023 | 1.6000 | 1.6800 | 1.5200 | 1.5300 | 1.5300 | 201,500 |
Jun 14, 2023 | 1.7500 | 1.7500 | 1.6000 | 1.6100 | 1.6100 | 120,600 |
Jun 13, 2023 | 1.7600 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 24,600 |
Jun 12, 2023 | 1.7400 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 16,100 |
Jun 9, 2023 | 1.7500 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 21,900 |
Jun 8, 2023 | 1.7200 | 1.8400 | 1.6900 | 1.7100 | 1.7100 | 25,200 |
Jun 7, 2023 | 1.7500 | 1.8100 | 1.7000 | 1.7600 | 1.7600 | 22,200 |
Jun 6, 2023 | 1.7000 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 41,600 |
Jun 5, 2023 | 1.7600 | 1.8500 | 1.6900 | 1.7000 | 1.7000 | 47,200 |
Jun 2, 2023 | 1.7800 | 1.7800 | 1.6600 | 1.7100 | 1.7100 | 7,800 |
Jun 1, 2023 | 1.7800 | 1.8100 | 1.6700 | 1.7500 | 1.7500 | 13,000 |
May 31, 2023 | 1.6700 | 1.8000 | 1.6200 | 1.7400 | 1.7400 | 45,600 |
May 30, 2023 | 1.7800 | 1.7800 | 1.6700 | 1.7100 | 1.7100 | 25,700 |
May 26, 2023 | 1.6400 | 1.7400 | 1.6300 | 1.7200 | 1.7200 | 33,600 |
May 25, 2023 | 1.5900 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 38,500 |
May 24, 2023 | 1.6200 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 4,400 |
May 23, 2023 | 1.6600 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 17,600 |
May 22, 2023 | 1.5200 | 1.6100 | 1.5100 | 1.5900 | 1.5900 | 24,100 |
May 19, 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 8,400 |
May 18, 2023 | 1.6000 | 1.6700 | 1.4900 | 1.5600 | 1.5600 | 29,300 |
May 17, 2023 | 1.5100 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 5,900 |
May 16, 2023 | 1.5200 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 27,000 |
May 15, 2023 | 1.5000 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 21,300 |
May 12, 2023 | 1.5800 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 4,500 |
May 11, 2023 | 1.5700 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 16,200 |
May 10, 2023 | 1.5400 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 14,000 |
May 9, 2023 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 4,800 |
May 8, 2023 | 1.5200 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 53,700 |
May 5, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 47,300 |
May 4, 2023 | 1.6200 | 1.6200 | 1.4200 | 1.4200 | 1.4200 | 68,500 |
May 3, 2023 | 1.5900 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 20,800 |
May 2, 2023 | 1.5900 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | 16,300 |
May 1, 2023 | 1.6200 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 48,800 |
Apr 28, 2023 | 1.6000 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 28,200 |
Apr 27, 2023 | 1.6000 | 1.7000 | 1.5900 | 1.6200 | 1.6200 | 17,200 |
Apr 26, 2023 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 2,400 |
Apr 25, 2023 | 1.6600 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 31,100 |
Apr 24, 2023 | 1.6100 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 8,400 |
Related Tickers
RELL Richardson Electronics, Ltd.
10.12
-3.20%
CPSH CPS Technologies Corporation
1.7800
-2.20%
NEON Neonode Inc.
1.9100
+6.11%
KOPN Kopin Corporation
1.2900
+5.74%
ZTE.CN ZTEST Electronics Inc.
0.3150
-4.55%
PLXS Plexus Corp.
94.19
+1.02%
MTEK Maris-Tech Ltd.
1.5000
-3.23%
LYTS LSI Industries Inc.
14.52
-1.22%
VIAO VIA optronics AG
0.2520
-15.94%
MMAT Meta Materials Inc.
2.6900
+4.67%