NasdaqCM - Nasdaq Real Time Price • USD
SigmaTron International, Inc. (SGMA)
As of 1:52 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 26, 2024 | 4.1542 | 4.2400 | 4.0876 | 4.1749 | 4.1749 | 15,770 |
| Apr 25, 2024 | 4.0700 | 4.2400 | 4.0000 | 4.1800 | 4.1800 | 15,400 |
| Apr 24, 2024 | 4.0400 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 13,100 |
| Apr 23, 2024 | 3.8800 | 4.0500 | 3.8800 | 4.0300 | 4.0300 | 8,700 |
| Apr 22, 2024 | 4.0000 | 4.0700 | 3.8700 | 3.8700 | 3.8700 | 14,700 |
| Apr 19, 2024 | 3.9600 | 4.0700 | 3.9300 | 3.9500 | 3.9500 | 30,000 |
| Apr 18, 2024 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | 3.9700 | 3,300 |
| Apr 17, 2024 | 4.0100 | 4.0100 | 3.9000 | 3.9200 | 3.9200 | 10,100 |
| Apr 16, 2024 | 4.0000 | 4.0300 | 3.6200 | 3.9700 | 3.9700 | 15,500 |
| Apr 15, 2024 | 4.0500 | 4.0500 | 3.9500 | 3.9800 | 3.9800 | 8,400 |
| Apr 12, 2024 | 4.0100 | 4.3100 | 3.9700 | 4.0600 | 4.0600 | 92,100 |
| Apr 11, 2024 | 3.8500 | 4.0400 | 3.7500 | 4.0400 | 4.0400 | 25,900 |
| Apr 10, 2024 | 3.6700 | 3.8700 | 3.6700 | 3.8300 | 3.8300 | 39,300 |
| Apr 9, 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6800 | 3.6800 | 11,400 |
| Apr 8, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.6800 | 3.6800 | 21,400 |
| Apr 5, 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.6000 | 5,000 |
| Apr 4, 2024 | 3.6300 | 3.6300 | 3.5600 | 3.6000 | 3.6000 | 13,200 |
| Apr 3, 2024 | 3.5400 | 3.6300 | 3.5400 | 3.5600 | 3.5600 | 5,100 |
| Apr 2, 2024 | 3.6400 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 22,200 |
| Apr 1, 2024 | 3.6300 | 3.6500 | 3.5400 | 3.6300 | 3.6300 | 15,300 |
| Mar 28, 2024 | 3.6700 | 3.7100 | 3.6300 | 3.6300 | 3.6300 | 12,200 |
| Mar 27, 2024 | 3.6600 | 3.7000 | 3.6200 | 3.6700 | 3.6700 | 19,700 |
| Mar 26, 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 18,500 |
| Mar 25, 2024 | 3.6200 | 3.6400 | 3.5100 | 3.6100 | 3.6100 | 16,100 |
| Mar 22, 2024 | 3.5300 | 3.6200 | 3.3300 | 3.6000 | 3.6000 | 32,400 |
| Mar 21, 2024 | 3.5600 | 3.6200 | 3.3500 | 3.5000 | 3.5000 | 47,300 |
| Mar 20, 2024 | 3.5400 | 3.5900 | 3.3600 | 3.5600 | 3.5600 | 65,500 |
| Mar 19, 2024 | 3.5600 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | 23,100 |
| Mar 18, 2024 | 3.5100 | 3.6300 | 3.5100 | 3.5800 | 3.5800 | 19,700 |
| Mar 15, 2024 | 3.3100 | 3.6000 | 3.2900 | 3.5700 | 3.5700 | 67,300 |
| Mar 14, 2024 | 3.3000 | 3.3800 | 3.2200 | 3.2300 | 3.2300 | 35,400 |
| Mar 13, 2024 | 3.3000 | 3.4300 | 3.3000 | 3.3000 | 3.3000 | 20,800 |
| Mar 12, 2024 | 3.3100 | 3.4500 | 3.2800 | 3.3500 | 3.3500 | 42,100 |
| Mar 11, 2024 | 3.3500 | 3.5500 | 3.3200 | 3.3600 | 3.3600 | 26,600 |
| Mar 8, 2024 | 3.4500 | 3.5600 | 3.3000 | 3.3500 | 3.3500 | 63,300 |
| Mar 7, 2024 | 3.3700 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 5,700 |
| Mar 6, 2024 | 3.3300 | 3.4000 | 3.3300 | 3.4000 | 3.4000 | 9,300 |
| Mar 5, 2024 | 3.3600 | 3.4100 | 3.2900 | 3.3500 | 3.3500 | 19,800 |
| Mar 4, 2024 | 3.5100 | 3.5200 | 3.3800 | 3.3800 | 3.3800 | 24,600 |
| Mar 1, 2024 | 3.5800 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 3,500 |
| Feb 29, 2024 | 3.5700 | 3.6000 | 3.5300 | 3.5900 | 3.5900 | 6,000 |
| Feb 28, 2024 | 3.5300 | 3.6300 | 3.5000 | 3.5700 | 3.5700 | 8,200 |
| Feb 27, 2024 | 3.6200 | 3.6200 | 3.5000 | 3.5600 | 3.5600 | 9,700 |
| Feb 26, 2024 | 3.4900 | 3.6300 | 3.4900 | 3.5900 | 3.5900 | 18,300 |
| Feb 23, 2024 | 3.4300 | 3.5800 | 3.4300 | 3.4700 | 3.4700 | 8,700 |
| Feb 22, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | 3.4700 | 600 |
| Feb 21, 2024 | 3.4000 | 3.4400 | 3.3700 | 3.3900 | 3.3900 | 4,300 |
| Feb 20, 2024 | 3.5000 | 3.5900 | 3.4400 | 3.4500 | 3.4500 | 17,400 |
| Feb 16, 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5100 | 3.5100 | 7,900 |
| Feb 15, 2024 | 3.6000 | 3.6500 | 3.5000 | 3.5600 | 3.5600 | 5,000 |
| Feb 14, 2024 | 3.5000 | 3.6300 | 3.5000 | 3.5500 | 3.5500 | 23,400 |
| Feb 13, 2024 | 3.3200 | 3.4800 | 3.2600 | 3.4600 | 3.4600 | 15,500 |
| Feb 12, 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2900 | 3.2900 | 7,600 |
| Feb 9, 2024 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 15,900 |
| Feb 8, 2024 | 3.3000 | 3.3300 | 3.2500 | 3.2600 | 3.2600 | 9,300 |
| Feb 7, 2024 | 3.2600 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 7,800 |
| Feb 6, 2024 | 3.3100 | 3.3100 | 3.2100 | 3.3000 | 3.3000 | 16,300 |
| Feb 5, 2024 | 3.2700 | 3.3000 | 3.1800 | 3.1900 | 3.1900 | 20,900 |
| Feb 2, 2024 | 3.1500 | 3.2600 | 3.1400 | 3.2500 | 3.2500 | 9,900 |
| Feb 1, 2024 | 3.1700 | 3.1700 | 3.1200 | 3.1300 | 3.1300 | 5,400 |
| Jan 31, 2024 | 3.2900 | 3.3200 | 3.1700 | 3.1800 | 3.1800 | 10,400 |
| Jan 30, 2024 | 3.2900 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | 6,500 |
| Jan 29, 2024 | 3.2600 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 5,000 |
| Jan 26, 2024 | 3.2500 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 5,300 |
| Jan 25, 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2900 | 3.2900 | 5,500 |
| Jan 24, 2024 | 3.1700 | 3.2800 | 3.1700 | 3.2100 | 3.2100 | 10,900 |
| Jan 23, 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2200 | 3.2200 | 7,500 |
| Jan 22, 2024 | 3.0500 | 3.2500 | 3.0500 | 3.2000 | 3.2000 | 40,900 |
| Jan 19, 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0600 | 3.0600 | 7,300 |
| Jan 18, 2024 | 3.1500 | 3.2700 | 3.0000 | 3.0100 | 3.0100 | 18,000 |
| Jan 17, 2024 | 3.2000 | 3.2400 | 3.1300 | 3.1300 | 3.1300 | 23,200 |
| Jan 16, 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 12,300 |
| Jan 12, 2024 | 3.2900 | 3.3600 | 3.1700 | 3.2200 | 3.2200 | 13,700 |
| Jan 11, 2024 | 3.3300 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 10,700 |
| Jan 10, 2024 | 3.2700 | 3.4500 | 3.2600 | 3.3300 | 3.3300 | 11,500 |
| Jan 9, 2024 | 3.2500 | 3.4400 | 3.2500 | 3.2700 | 3.2700 | 20,200 |
| Jan 8, 2024 | 3.1800 | 3.3200 | 3.1800 | 3.3000 | 3.3000 | 7,700 |
| Jan 5, 2024 | 2.9600 | 3.2200 | 2.9600 | 3.1700 | 3.1700 | 22,500 |
| Jan 4, 2024 | 3.0800 | 3.2200 | 3.0400 | 3.1900 | 3.1900 | 17,200 |
| Jan 3, 2024 | 2.9900 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 19,000 |
| Jan 2, 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9700 | 2.9700 | 15,500 |
| Dec 29, 2023 | 3.1100 | 3.2100 | 3.0100 | 3.0100 | 3.0100 | 35,800 |
| Dec 28, 2023 | 3.3200 | 3.3300 | 3.2000 | 3.2200 | 3.2200 | 13,500 |
| Dec 27, 2023 | 3.3000 | 3.3600 | 3.0000 | 3.3200 | 3.3200 | 41,000 |
| Dec 26, 2023 | 3.2100 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 16,600 |
| Dec 22, 2023 | 3.1800 | 3.3600 | 3.1400 | 3.2700 | 3.2700 | 34,400 |
| Dec 21, 2023 | 3.2300 | 3.2900 | 3.1300 | 3.1800 | 3.1800 | 12,000 |
| Dec 20, 2023 | 2.9900 | 3.1800 | 2.9700 | 3.1800 | 3.1800 | 22,000 |
| Dec 19, 2023 | 3.0000 | 3.1500 | 2.9700 | 3.0600 | 3.0600 | 22,500 |
| Dec 18, 2023 | 3.1500 | 3.1800 | 2.9500 | 3.0300 | 3.0300 | 33,400 |
| Dec 15, 2023 | 3.0400 | 3.2300 | 3.0000 | 3.1000 | 3.1000 | 17,700 |
| Dec 14, 2023 | 3.0400 | 3.0700 | 3.0300 | 3.0700 | 3.0700 | 10,100 |
| Dec 13, 2023 | 2.8000 | 3.0000 | 2.7600 | 2.9200 | 2.9200 | 35,400 |
| Dec 12, 2023 | 2.8400 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 21,800 |
| Dec 11, 2023 | 3.0100 | 3.0400 | 2.6900 | 2.8400 | 2.8400 | 83,900 |
| Dec 8, 2023 | 3.4200 | 3.5500 | 2.8800 | 3.0500 | 3.0500 | 78,500 |
| Dec 7, 2023 | 3.6900 | 3.7300 | 3.6000 | 3.6700 | 3.6700 | 7,200 |
| Dec 6, 2023 | 3.7300 | 3.7800 | 3.6000 | 3.6400 | 3.6400 | 12,400 |
| Dec 5, 2023 | 3.6100 | 3.7700 | 3.5600 | 3.6600 | 3.6600 | 12,400 |
| Dec 4, 2023 | 3.6400 | 3.8000 | 3.5700 | 3.7300 | 3.7300 | 34,900 |
| Dec 1, 2023 | 3.5100 | 3.6800 | 3.5100 | 3.6500 | 3.6500 | 22,100 |
| Nov 30, 2023 | 3.4500 | 3.6200 | 3.4500 | 3.5500 | 3.5500 | 9,900 |
| Nov 29, 2023 | 3.4900 | 3.5800 | 3.4000 | 3.4800 | 3.4800 | 19,500 |
| Nov 28, 2023 | 3.5800 | 3.5800 | 3.5200 | 3.5300 | 3.5300 | 6,500 |
| Nov 27, 2023 | 3.4700 | 3.6500 | 3.4700 | 3.6000 | 3.6000 | 19,900 |
| Nov 24, 2023 | 3.4300 | 3.4700 | 3.4200 | 3.4700 | 3.4700 | 10,800 |
| Nov 22, 2023 | 3.5100 | 3.5200 | 3.4200 | 3.4800 | 3.4800 | 8,500 |
| Nov 21, 2023 | 3.5300 | 3.5700 | 3.4800 | 3.5100 | 3.5100 | 16,300 |
| Nov 20, 2023 | 3.3800 | 3.5900 | 3.2500 | 3.5100 | 3.5100 | 52,400 |
| Nov 17, 2023 | 3.2200 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 6,200 |
| Nov 16, 2023 | 3.1800 | 3.2900 | 3.1700 | 3.1800 | 3.1800 | 3,600 |
| Nov 15, 2023 | 3.1900 | 3.2500 | 3.1300 | 3.2500 | 3.2500 | 4,700 |
| Nov 14, 2023 | 3.2200 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 19,800 |
| Nov 13, 2023 | 3.0800 | 3.2100 | 3.0800 | 3.1300 | 3.1300 | 8,100 |
| Nov 10, 2023 | 3.2500 | 3.2500 | 3.1200 | 3.1400 | 3.1400 | 4,300 |
| Nov 9, 2023 | 3.1600 | 3.3400 | 3.1600 | 3.2500 | 3.2500 | 16,000 |
| Nov 8, 2023 | 3.3500 | 3.3500 | 3.1400 | 3.2200 | 3.2200 | 12,800 |
| Nov 7, 2023 | 3.2500 | 3.4200 | 3.2400 | 3.3300 | 3.3300 | 38,600 |
| Nov 6, 2023 | 3.1200 | 3.2900 | 3.1200 | 3.2500 | 3.2500 | 25,900 |
| Nov 3, 2023 | 3.0900 | 3.1800 | 3.0200 | 3.1000 | 3.1000 | 46,500 |
| Nov 2, 2023 | 2.8100 | 3.0600 | 2.8100 | 3.0200 | 3.0200 | 23,700 |
| Nov 1, 2023 | 2.9100 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 8,900 |
| Oct 31, 2023 | 2.9400 | 2.9800 | 2.8600 | 2.9700 | 2.9700 | 16,700 |
| Oct 30, 2023 | 3.0000 | 3.0900 | 2.8800 | 2.8800 | 2.8800 | 33,100 |
| Oct 27, 2023 | 3.1200 | 3.1200 | 2.9600 | 3.0000 | 3.0000 | 16,200 |
| Oct 26, 2023 | 3.0500 | 3.1100 | 2.9800 | 3.1100 | 3.1100 | 33,300 |
| Oct 25, 2023 | 2.9300 | 3.0800 | 2.9100 | 3.0200 | 3.0200 | 19,300 |
| Oct 24, 2023 | 2.9400 | 3.1200 | 2.9000 | 2.9500 | 2.9500 | 22,300 |
| Oct 23, 2023 | 2.9100 | 3.0700 | 2.8700 | 2.9800 | 2.9800 | 52,300 |
| Oct 20, 2023 | 2.9900 | 2.9900 | 2.8600 | 2.9000 | 2.9000 | 6,000 |
| Oct 19, 2023 | 2.8400 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 20,300 |
| Oct 18, 2023 | 3.0300 | 3.0300 | 2.8400 | 2.8900 | 2.8900 | 11,300 |
| Oct 17, 2023 | 2.7600 | 3.0700 | 2.7600 | 3.0000 | 3.0000 | 33,400 |
| Oct 16, 2023 | 2.8400 | 2.8500 | 2.7400 | 2.7500 | 2.7500 | 21,000 |
| Oct 13, 2023 | 2.7900 | 2.8900 | 2.7900 | 2.8600 | 2.8600 | 12,000 |
| Oct 12, 2023 | 2.6700 | 2.8500 | 2.6700 | 2.8400 | 2.8400 | 43,500 |
| Oct 11, 2023 | 2.6500 | 2.7300 | 2.6100 | 2.6200 | 2.6200 | 57,100 |
| Oct 10, 2023 | 2.7400 | 2.8200 | 2.7000 | 2.7100 | 2.7100 | 58,100 |
| Oct 9, 2023 | 2.8400 | 2.8900 | 2.7100 | 2.7900 | 2.7900 | 40,700 |
| Oct 6, 2023 | 2.9000 | 3.0200 | 2.8200 | 2.9000 | 2.9000 | 31,200 |
| Oct 5, 2023 | 2.8400 | 2.9900 | 2.8200 | 2.8800 | 2.8800 | 47,400 |
| Oct 4, 2023 | 2.8900 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 44,600 |
| Oct 3, 2023 | 3.0100 | 3.1700 | 2.8800 | 2.8800 | 2.8800 | 47,900 |
| Oct 2, 2023 | 3.1200 | 3.1900 | 3.0100 | 3.0700 | 3.0700 | 54,600 |
| Sep 29, 2023 | 3.1400 | 3.2200 | 3.1200 | 3.1300 | 3.1300 | 30,900 |
| Sep 28, 2023 | 3.2500 | 3.4500 | 3.2000 | 3.2400 | 3.2400 | 18,800 |
| Sep 27, 2023 | 3.2200 | 3.3600 | 3.2200 | 3.2500 | 3.2500 | 4,100 |
| Sep 26, 2023 | 3.2900 | 3.3700 | 3.2100 | 3.2700 | 3.2700 | 20,300 |
| Sep 25, 2023 | 3.2800 | 3.4000 | 3.2800 | 3.3100 | 3.3100 | 18,400 |
| Sep 22, 2023 | 3.3200 | 3.4000 | 3.2600 | 3.3000 | 3.3000 | 33,200 |
| Sep 21, 2023 | 3.4000 | 3.4800 | 3.3000 | 3.3200 | 3.3200 | 27,100 |
| Sep 20, 2023 | 3.3200 | 3.4800 | 3.3200 | 3.4000 | 3.4000 | 48,900 |
| Sep 19, 2023 | 3.3500 | 3.3800 | 3.2400 | 3.3700 | 3.3700 | 35,100 |
| Sep 18, 2023 | 3.5000 | 3.5000 | 3.2900 | 3.3700 | 3.3700 | 54,900 |
| Sep 15, 2023 | 3.5500 | 3.5700 | 3.4100 | 3.5000 | 3.5000 | 27,800 |
| Sep 14, 2023 | 3.3700 | 3.5900 | 3.3700 | 3.5500 | 3.5500 | 53,300 |
| Sep 13, 2023 | 3.5000 | 3.6400 | 3.3500 | 3.3900 | 3.3900 | 105,100 |
| Sep 12, 2023 | 3.9400 | 3.9400 | 3.4600 | 3.5400 | 3.5400 | 329,300 |
| Sep 11, 2023 | 4.3000 | 5.0800 | 3.6500 | 4.0400 | 4.0400 | 1,373,600 |
| Sep 8, 2023 | 7.5600 | 7.7000 | 7.5000 | 7.6000 | 7.6000 | 39,300 |
| Sep 7, 2023 | 7.8800 | 7.8800 | 7.4500 | 7.6300 | 7.6300 | 23,000 |
| Sep 6, 2023 | 7.5200 | 7.8500 | 7.4900 | 7.7800 | 7.7800 | 28,100 |
| Sep 5, 2023 | 7.6100 | 7.8900 | 7.4500 | 7.4500 | 7.4500 | 58,000 |
| Sep 1, 2023 | 7.0700 | 7.6500 | 7.0700 | 7.4000 | 7.4000 | 59,900 |
| Aug 31, 2023 | 6.9000 | 7.2800 | 6.9000 | 7.1600 | 7.1600 | 82,500 |
| Aug 30, 2023 | 6.6700 | 6.9900 | 6.6600 | 6.8100 | 6.8100 | 15,800 |
| Aug 29, 2023 | 6.5000 | 6.8100 | 6.4500 | 6.6700 | 6.6700 | 26,500 |
| Aug 28, 2023 | 6.4000 | 6.7100 | 6.3000 | 6.5600 | 6.5600 | 35,800 |
| Aug 25, 2023 | 6.1900 | 6.5000 | 6.0100 | 6.3800 | 6.3800 | 55,400 |
| Aug 24, 2023 | 6.2200 | 6.3800 | 6.0600 | 6.2800 | 6.2800 | 37,500 |
| Aug 23, 2023 | 6.1500 | 6.3700 | 6.0100 | 6.3000 | 6.3000 | 58,300 |
| Aug 22, 2023 | 6.0200 | 6.1700 | 5.9700 | 6.0900 | 6.0900 | 32,000 |
| Aug 21, 2023 | 5.7900 | 6.0100 | 5.7600 | 5.9400 | 5.9400 | 30,300 |
| Aug 18, 2023 | 6.0300 | 6.0300 | 5.6800 | 5.8100 | 5.8100 | 70,700 |
| Aug 17, 2023 | 6.1300 | 6.2400 | 6.0000 | 6.0200 | 6.0200 | 19,700 |
| Aug 16, 2023 | 6.1900 | 6.2700 | 6.0200 | 6.1800 | 6.1800 | 18,000 |
| Aug 15, 2023 | 6.2300 | 6.2600 | 6.0000 | 6.1900 | 6.1900 | 30,500 |
| Aug 14, 2023 | 6.1100 | 6.3800 | 6.0500 | 6.2100 | 6.2100 | 28,200 |
| Aug 11, 2023 | 6.0700 | 6.2000 | 5.9000 | 6.1600 | 6.1600 | 54,100 |
| Aug 10, 2023 | 6.5600 | 6.6500 | 6.2100 | 6.2100 | 6.2100 | 30,300 |
| Aug 9, 2023 | 7.0500 | 7.0500 | 6.2600 | 6.4600 | 6.4600 | 117,600 |
| Aug 8, 2023 | 6.6500 | 7.3100 | 6.5500 | 7.0800 | 7.0800 | 103,400 |
| Aug 7, 2023 | 6.4200 | 6.7400 | 6.4100 | 6.6700 | 6.6700 | 61,700 |
| Aug 4, 2023 | 6.3100 | 6.5200 | 6.1100 | 6.4100 | 6.4100 | 34,600 |
| Aug 3, 2023 | 6.1900 | 6.5100 | 5.9800 | 6.3700 | 6.3700 | 154,700 |
| Aug 2, 2023 | 6.0100 | 6.2900 | 5.8900 | 6.2000 | 6.2000 | 71,300 |
| Aug 1, 2023 | 5.8900 | 6.2000 | 5.7600 | 6.0700 | 6.0700 | 67,100 |
| Jul 31, 2023 | 6.2400 | 6.3300 | 5.8500 | 5.9600 | 5.9600 | 78,000 |
| Jul 28, 2023 | 6.1200 | 6.4900 | 6.0100 | 6.2100 | 6.2100 | 163,300 |
| Jul 27, 2023 | 5.7200 | 6.1200 | 5.5000 | 6.0700 | 6.0700 | 153,700 |
| Jul 26, 2023 | 5.6900 | 5.8600 | 5.4400 | 5.6000 | 5.6000 | 110,700 |
| Jul 25, 2023 | 5.9800 | 6.1200 | 5.2800 | 5.8700 | 5.8700 | 302,800 |
| Jul 24, 2023 | 5.4400 | 6.2500 | 5.4400 | 5.8700 | 5.8700 | 660,600 |
| Jul 21, 2023 | 4.6900 | 5.4700 | 4.5500 | 5.3300 | 5.3300 | 726,800 |
| Jul 20, 2023 | 4.3000 | 4.8500 | 4.1100 | 4.5500 | 4.5500 | 6,478,600 |
| Jul 19, 2023 | 3.6500 | 3.6600 | 3.4900 | 3.5300 | 3.5300 | 30,700 |
| Jul 18, 2023 | 3.2600 | 3.5800 | 3.2400 | 3.4200 | 3.4200 | 33,800 |
| Jul 17, 2023 | 3.2400 | 3.3300 | 3.2400 | 3.2600 | 3.2600 | 9,100 |
| Jul 14, 2023 | 3.2700 | 3.3100 | 3.2100 | 3.2200 | 3.2200 | 8,500 |
| Jul 13, 2023 | 3.2500 | 3.3300 | 3.2000 | 3.3200 | 3.3200 | 13,600 |
| Jul 12, 2023 | 3.1400 | 3.3400 | 3.1200 | 3.2700 | 3.2700 | 42,100 |
| Jul 11, 2023 | 3.1400 | 3.1500 | 3.0400 | 3.1500 | 3.1500 | 21,300 |
| Jul 10, 2023 | 3.0500 | 3.1500 | 3.0200 | 3.1000 | 3.1000 | 19,000 |
| Jul 7, 2023 | 3.0900 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 11,800 |
| Jul 6, 2023 | 3.2000 | 3.2900 | 3.0500 | 3.0900 | 3.0900 | 21,600 |
| Jul 5, 2023 | 3.2200 | 3.3400 | 3.1600 | 3.2100 | 3.2100 | 6,700 |
| Jul 3, 2023 | 3.2200 | 3.2900 | 3.2100 | 3.2800 | 3.2800 | 4,000 |
| Jun 30, 2023 | 3.2300 | 3.3400 | 3.1800 | 3.2400 | 3.2400 | 10,000 |
| Jun 29, 2023 | 3.2300 | 3.3300 | 3.2000 | 3.3300 | 3.3300 | 10,400 |
| Jun 28, 2023 | 3.1500 | 3.3500 | 3.1500 | 3.2700 | 3.2700 | 11,500 |
| Jun 27, 2023 | 3.1900 | 3.1900 | 3.0600 | 3.1300 | 3.1300 | 8,300 |
| Jun 26, 2023 | 3.0200 | 3.1500 | 3.0200 | 3.1200 | 3.1200 | 4,900 |
| Jun 23, 2023 | 3.0700 | 3.1500 | 3.0000 | 3.0200 | 3.0200 | 20,300 |
| Jun 22, 2023 | 3.1300 | 3.1400 | 3.0200 | 3.0500 | 3.0500 | 41,400 |
| Jun 21, 2023 | 3.1500 | 3.2500 | 3.0700 | 3.1300 | 3.1300 | 16,600 |
| Jun 20, 2023 | 3.3400 | 3.3400 | 3.1700 | 3.1700 | 3.1700 | 24,000 |
| Jun 16, 2023 | 3.4200 | 3.4400 | 3.3000 | 3.3300 | 3.3300 | 5,600 |
| Jun 15, 2023 | 3.4200 | 3.5300 | 3.3600 | 3.4100 | 3.4100 | 12,900 |
| Jun 14, 2023 | 3.5600 | 3.5600 | 3.3600 | 3.3900 | 3.3900 | 6,000 |
| Jun 13, 2023 | 3.3300 | 3.5800 | 3.3300 | 3.3600 | 3.3600 | 11,400 |
| Jun 12, 2023 | 3.5900 | 3.5900 | 3.3200 | 3.4100 | 3.4100 | 40,000 |
| Jun 9, 2023 | 3.5900 | 3.6900 | 3.5900 | 3.5900 | 3.5900 | 12,800 |
| Jun 8, 2023 | 3.6800 | 3.6800 | 3.4100 | 3.5900 | 3.5900 | 24,500 |
| Jun 7, 2023 | 3.5600 | 3.7400 | 3.5600 | 3.5900 | 3.5900 | 10,200 |
| Jun 6, 2023 | 3.5000 | 3.7100 | 3.4700 | 3.6900 | 3.6900 | 16,600 |
| Jun 5, 2023 | 3.4400 | 3.5500 | 3.4400 | 3.5400 | 3.5400 | 8,900 |
| Jun 2, 2023 | 3.3700 | 3.5000 | 3.3000 | 3.4100 | 3.4100 | 14,800 |
| Jun 1, 2023 | 3.3200 | 3.5600 | 3.2900 | 3.3700 | 3.3700 | 26,700 |
| May 31, 2023 | 3.4000 | 3.4000 | 3.2600 | 3.3100 | 3.3100 | 32,700 |
| May 30, 2023 | 3.7900 | 3.7900 | 3.4500 | 3.4700 | 3.4700 | 18,700 |
| May 26, 2023 | 3.7700 | 3.8000 | 3.6100 | 3.7000 | 3.7000 | 22,900 |
| May 25, 2023 | 3.5900 | 3.8500 | 3.5800 | 3.7300 | 3.7300 | 33,200 |
| May 24, 2023 | 3.5300 | 3.7200 | 3.4700 | 3.5700 | 3.5700 | 15,500 |
| May 23, 2023 | 3.4800 | 3.6100 | 3.4800 | 3.5300 | 3.5300 | 6,700 |
| May 22, 2023 | 3.2900 | 3.8500 | 3.2900 | 3.4600 | 3.4600 | 100,900 |
| May 19, 2023 | 3.4600 | 3.4800 | 3.2700 | 3.2900 | 3.2900 | 22,400 |
| May 18, 2023 | 3.0300 | 3.4900 | 3.0300 | 3.3700 | 3.3700 | 48,600 |
| May 17, 2023 | 3.3100 | 3.3200 | 3.1500 | 3.2900 | 3.2900 | 24,500 |
| May 16, 2023 | 3.1600 | 3.2900 | 3.1500 | 3.2500 | 3.2500 | 52,900 |
| May 15, 2023 | 3.3100 | 3.4400 | 3.2100 | 3.2200 | 3.2200 | 54,600 |
| May 12, 2023 | 3.4400 | 3.4400 | 3.3000 | 3.3200 | 3.3200 | 21,700 |
| May 11, 2023 | 3.3500 | 3.5600 | 3.3500 | 3.4400 | 3.4400 | 69,700 |
| May 10, 2023 | 3.4100 | 3.4600 | 3.3200 | 3.3900 | 3.3900 | 37,000 |
| May 9, 2023 | 3.6300 | 3.7400 | 3.4100 | 3.4500 | 3.4500 | 92,700 |
| May 8, 2023 | 3.4300 | 3.8000 | 3.4300 | 3.7300 | 3.7300 | 170,500 |
| May 5, 2023 | 3.5300 | 4.5900 | 3.1500 | 3.5300 | 3.5300 | 4,948,200 |
| May 4, 2023 | 2.3500 | 4.3200 | 2.3200 | 3.5000 | 3.5000 | 11,280,800 |
| May 3, 2023 | 2.3300 | 2.3900 | 2.3000 | 2.3800 | 2.3800 | 15,200 |
| May 2, 2023 | 2.3000 | 2.3400 | 2.2500 | 2.2900 | 2.2900 | 19,000 |
| May 1, 2023 | 2.4000 | 2.4000 | 2.2300 | 2.3000 | 2.3000 | 25,100 |
| Apr 28, 2023 | 2.1300 | 2.3300 | 2.1300 | 2.3200 | 2.3200 | 30,200 |
| Apr 27, 2023 | 2.1200 | 2.3500 | 2.0900 | 2.1300 | 2.1300 | 17,600 |
| Apr 26, 2023 | 2.2000 | 2.2000 | 2.0700 | 2.0900 | 2.0900 | 39,300 |
Related Tickers
LGL The LGL Group, Inc.
5.68
-5.33%
DAIO Data I/O Corporation
3.3500
-5.63%
OPTX Syntec Optics Holdings, Inc.
3.5500
+1.43%
SELX Semilux International Ltd.
1.6600
+3.75%
MTEK Maris-Tech Ltd.
1.5226
+2.19%
CTS CTS Corporation
45.98
+0.65%
DAKT Daktronics, Inc.
9.28
-0.16%
ATS.VI AT & S Austria Technologie & Systemtechnik Aktiengesellschaft
20.36
+1.19%
LPTH LightPath Technologies, Inc.
1.4050
-0.35%
VIAO VIA optronics AG
0.2231
-4.25%