NasdaqGM - Delayed Quote • USD
TAT Technologies Ltd. (TATT)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:12 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 18, 2024 | 11.41 | 11.41 | 11.05 | 11.11 | 11.11 | 1,600 |
| Apr 17, 2024 | 11.46 | 11.46 | 11.01 | 11.18 | 11.18 | 5,500 |
| Apr 16, 2024 | 11.70 | 11.75 | 11.53 | 11.53 | 11.53 | 5,200 |
| Apr 15, 2024 | 12.01 | 12.01 | 11.63 | 11.63 | 11.63 | 10,800 |
| Apr 12, 2024 | 11.46 | 11.97 | 11.46 | 11.97 | 11.97 | 1,700 |
| Apr 11, 2024 | 11.56 | 11.71 | 11.24 | 11.46 | 11.46 | 3,300 |
| Apr 10, 2024 | 11.41 | 11.58 | 10.61 | 11.36 | 11.36 | 4,400 |
| Apr 9, 2024 | 11.77 | 11.96 | 11.54 | 11.60 | 11.60 | 3,800 |
| Apr 8, 2024 | 11.63 | 12.20 | 11.63 | 12.02 | 12.02 | 900 |
| Apr 5, 2024 | 11.45 | 11.64 | 11.40 | 11.64 | 11.64 | 2,600 |
| Apr 4, 2024 | 11.51 | 11.60 | 11.51 | 11.60 | 11.60 | 5,000 |
| Apr 3, 2024 | 11.52 | 11.78 | 11.40 | 11.78 | 11.78 | 5,200 |
| Apr 2, 2024 | 12.10 | 12.11 | 11.40 | 11.55 | 11.55 | 8,900 |
| Apr 1, 2024 | 12.14 | 12.25 | 11.63 | 11.81 | 11.81 | 5,500 |
| Mar 28, 2024 | 12.12 | 12.20 | 12.11 | 12.11 | 12.11 | 2,700 |
| Mar 27, 2024 | 12.28 | 12.28 | 12.02 | 12.02 | 12.02 | 3,400 |
| Mar 26, 2024 | 12.16 | 12.30 | 11.98 | 12.06 | 12.06 | 12,600 |
| Mar 25, 2024 | 12.09 | 12.28 | 12.01 | 12.13 | 12.13 | 12,700 |
| Mar 22, 2024 | 11.85 | 12.25 | 11.85 | 12.12 | 12.12 | 6,300 |
| Mar 21, 2024 | 12.06 | 12.28 | 12.06 | 12.10 | 12.10 | 8,800 |
| Mar 20, 2024 | 11.90 | 12.14 | 11.81 | 11.97 | 11.97 | 23,200 |
| Mar 19, 2024 | 11.64 | 11.88 | 11.55 | 11.77 | 11.77 | 12,600 |
| Mar 18, 2024 | 11.61 | 11.93 | 11.61 | 11.88 | 11.88 | 13,400 |
| Mar 15, 2024 | 11.60 | 11.60 | 11.48 | 11.48 | 11.48 | 2,100 |
| Mar 14, 2024 | 11.78 | 11.81 | 11.41 | 11.58 | 11.58 | 16,700 |
| Mar 13, 2024 | 11.23 | 11.49 | 11.11 | 11.35 | 11.35 | 11,000 |
| Mar 12, 2024 | 11.31 | 11.48 | 11.02 | 11.30 | 11.30 | 24,500 |
| Mar 11, 2024 | 11.74 | 11.99 | 10.51 | 11.31 | 11.31 | 40,400 |
| Mar 8, 2024 | 11.85 | 11.99 | 11.57 | 11.90 | 11.90 | 27,600 |
| Mar 7, 2024 | 12.65 | 12.65 | 11.50 | 11.88 | 11.88 | 55,700 |
| Mar 6, 2024 | 13.51 | 13.73 | 13.05 | 13.30 | 13.30 | 9,200 |
| Mar 5, 2024 | 13.60 | 13.60 | 12.51 | 13.48 | 13.48 | 15,500 |
| Mar 4, 2024 | 13.70 | 13.74 | 13.50 | 13.60 | 13.60 | 17,000 |
| Mar 1, 2024 | 13.70 | 13.73 | 13.44 | 13.54 | 13.54 | 7,000 |
| Feb 29, 2024 | 13.40 | 13.75 | 13.40 | 13.74 | 13.74 | 22,500 |
| Feb 28, 2024 | 13.27 | 13.30 | 13.15 | 13.26 | 13.26 | 7,400 |
| Feb 27, 2024 | 13.32 | 13.32 | 13.14 | 13.25 | 13.25 | 6,700 |
| Feb 26, 2024 | 12.91 | 13.25 | 12.77 | 13.24 | 13.24 | 10,600 |
| Feb 23, 2024 | 12.78 | 12.98 | 12.78 | 12.96 | 12.96 | 1,700 |
| Feb 22, 2024 | 13.00 | 13.08 | 12.77 | 12.82 | 12.82 | 9,900 |
| Feb 21, 2024 | 12.86 | 12.94 | 12.85 | 12.86 | 12.86 | 2,900 |
| Feb 20, 2024 | 12.97 | 12.97 | 12.75 | 12.84 | 12.84 | 14,900 |
| Feb 16, 2024 | 12.75 | 13.00 | 12.75 | 12.98 | 12.98 | 3,100 |
| Feb 15, 2024 | 12.80 | 12.83 | 12.71 | 12.71 | 12.71 | 1,600 |
| Feb 14, 2024 | 12.46 | 12.88 | 12.46 | 12.78 | 12.78 | 10,600 |
| Feb 13, 2024 | 12.71 | 12.71 | 12.43 | 12.43 | 12.43 | 3,800 |
| Feb 12, 2024 | 12.50 | 12.84 | 12.47 | 12.69 | 12.69 | 27,400 |
| Feb 9, 2024 | 12.50 | 12.50 | 12.34 | 12.50 | 12.50 | 9,700 |
| Feb 8, 2024 | 12.48 | 12.50 | 12.33 | 12.40 | 12.40 | 8,800 |
| Feb 7, 2024 | 12.50 | 12.50 | 12.33 | 12.38 | 12.38 | 18,100 |
| Feb 6, 2024 | 12.49 | 12.50 | 12.39 | 12.50 | 12.50 | 31,800 |
| Feb 5, 2024 | 12.09 | 12.25 | 11.86 | 11.97 | 11.97 | 20,000 |
| Feb 2, 2024 | 12.05 | 12.19 | 11.85 | 11.98 | 11.98 | 12,800 |
| Feb 1, 2024 | 11.91 | 12.21 | 11.84 | 11.86 | 11.86 | 10,500 |
| Jan 31, 2024 | 12.12 | 12.25 | 11.93 | 12.00 | 12.00 | 9,300 |
| Jan 30, 2024 | 12.16 | 12.17 | 11.90 | 12.01 | 12.01 | 7,800 |
| Jan 29, 2024 | 11.79 | 12.22 | 11.79 | 12.14 | 12.14 | 18,300 |
| Jan 26, 2024 | 11.50 | 11.71 | 11.42 | 11.65 | 11.65 | 4,700 |
| Jan 25, 2024 | 11.67 | 11.72 | 11.63 | 11.72 | 11.72 | 2,700 |
| Jan 24, 2024 | 11.74 | 11.95 | 11.20 | 11.61 | 11.61 | 15,500 |
| Jan 23, 2024 | 11.87 | 12.03 | 11.60 | 11.79 | 11.79 | 25,100 |
| Jan 22, 2024 | 12.06 | 12.27 | 11.84 | 12.17 | 12.17 | 22,100 |
| Jan 19, 2024 | 12.08 | 12.24 | 11.24 | 12.00 | 12.00 | 17,700 |
| Jan 18, 2024 | 12.35 | 12.35 | 11.55 | 11.78 | 11.78 | 41,200 |
| Jan 17, 2024 | 12.20 | 12.35 | 12.00 | 12.01 | 12.01 | 45,600 |
| Jan 16, 2024 | 11.74 | 12.00 | 11.59 | 12.00 | 12.00 | 70,000 |
| Jan 12, 2024 | 11.12 | 11.31 | 11.03 | 11.20 | 11.20 | 11,500 |
| Jan 11, 2024 | 10.70 | 11.05 | 10.70 | 11.02 | 11.02 | 17,200 |
| Jan 10, 2024 | 10.61 | 10.71 | 10.51 | 10.61 | 10.61 | 23,300 |
| Jan 9, 2024 | 10.66 | 10.91 | 10.56 | 10.88 | 10.88 | 26,900 |
| Jan 8, 2024 | 10.83 | 10.91 | 10.70 | 10.84 | 10.84 | 10,500 |
| Jan 5, 2024 | 10.50 | 11.20 | 10.50 | 11.12 | 11.12 | 18,700 |
| Jan 4, 2024 | 10.43 | 10.95 | 10.43 | 10.71 | 10.71 | 11,700 |
| Jan 3, 2024 | 10.33 | 10.62 | 10.02 | 10.38 | 10.38 | 7,900 |
| Jan 2, 2024 | 10.25 | 10.42 | 10.10 | 10.10 | 10.10 | 5,400 |
| Dec 29, 2023 | 10.44 | 10.44 | 10.15 | 10.15 | 10.15 | 7,700 |
| Dec 28, 2023 | 10.23 | 10.47 | 10.10 | 10.33 | 10.33 | 13,200 |
| Dec 27, 2023 | 10.26 | 10.46 | 10.22 | 10.31 | 10.31 | 6,600 |
| Dec 26, 2023 | 10.39 | 10.46 | 10.12 | 10.21 | 10.21 | 27,500 |
| Dec 22, 2023 | 10.45 | 11.00 | 10.45 | 10.51 | 10.51 | 24,800 |
| Dec 21, 2023 | 9.92 | 10.45 | 9.89 | 10.45 | 10.45 | 32,400 |
| Dec 20, 2023 | 9.77 | 9.99 | 9.59 | 9.95 | 9.95 | 24,500 |
| Dec 19, 2023 | 9.38 | 9.99 | 9.38 | 9.90 | 9.90 | 24,100 |
| Dec 18, 2023 | 9.47 | 9.64 | 9.29 | 9.51 | 9.51 | 30,100 |
| Dec 15, 2023 | 9.35 | 9.90 | 9.08 | 9.67 | 9.67 | 54,600 |
| Dec 14, 2023 | 9.63 | 9.99 | 9.51 | 9.82 | 9.82 | 8,600 |
| Dec 13, 2023 | 9.37 | 9.64 | 9.37 | 9.63 | 9.63 | 14,600 |
| Dec 12, 2023 | 9.57 | 9.65 | 9.54 | 9.60 | 9.60 | 10,000 |
| Dec 11, 2023 | 9.61 | 9.70 | 9.17 | 9.56 | 9.56 | 24,900 |
| Dec 8, 2023 | 9.61 | 9.99 | 9.37 | 9.89 | 9.89 | 9,200 |
| Dec 7, 2023 | 9.58 | 9.72 | 9.55 | 9.68 | 9.68 | 1,900 |
| Dec 6, 2023 | 9.80 | 9.98 | 9.61 | 9.77 | 9.77 | 16,100 |
| Dec 5, 2023 | 9.65 | 9.78 | 9.60 | 9.73 | 9.73 | 13,400 |
| Dec 4, 2023 | 9.67 | 9.74 | 9.37 | 9.60 | 9.60 | 4,800 |
| Dec 1, 2023 | 9.75 | 9.76 | 9.34 | 9.71 | 9.71 | 5,900 |
| Nov 30, 2023 | 9.64 | 9.74 | 9.54 | 9.69 | 9.69 | 11,600 |
| Nov 29, 2023 | 9.48 | 9.68 | 9.47 | 9.65 | 9.65 | 12,700 |
| Nov 28, 2023 | 9.31 | 9.59 | 9.31 | 9.56 | 9.56 | 8,400 |
| Nov 27, 2023 | 9.36 | 9.42 | 9.08 | 9.36 | 9.36 | 6,300 |
| Nov 24, 2023 | 9.48 | 9.48 | 9.35 | 9.40 | 9.40 | 3,400 |
| Nov 22, 2023 | 9.21 | 9.60 | 9.21 | 9.60 | 9.60 | 29,700 |
| Nov 21, 2023 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 2,800 |
| Nov 20, 2023 | 9.28 | 9.55 | 9.27 | 9.39 | 9.39 | 12,000 |
| Nov 17, 2023 | 9.69 | 9.70 | 9.36 | 9.64 | 9.64 | 9,400 |
| Nov 16, 2023 | 9.42 | 9.50 | 9.38 | 9.50 | 9.50 | 4,000 |
| Nov 15, 2023 | 9.45 | 9.52 | 9.36 | 9.52 | 9.52 | 11,200 |
| Nov 14, 2023 | 9.00 | 9.60 | 9.00 | 9.58 | 9.58 | 64,100 |
| Nov 13, 2023 | 8.76 | 9.05 | 8.52 | 8.91 | 8.91 | 64,500 |
| Nov 10, 2023 | 8.04 | 8.27 | 8.04 | 8.27 | 8.27 | 1,400 |
| Nov 9, 2023 | 8.39 | 8.39 | 8.27 | 8.27 | 8.27 | 2,300 |
| Nov 8, 2023 | 8.10 | 8.25 | 7.81 | 8.24 | 8.24 | 4,900 |
| Nov 7, 2023 | 8.45 | 8.48 | 8.09 | 8.32 | 8.32 | 3,200 |
| Nov 6, 2023 | 8.28 | 8.47 | 8.23 | 8.47 | 8.47 | 18,400 |
| Nov 3, 2023 | 7.70 | 8.27 | 7.66 | 7.93 | 7.93 | 4,800 |
| Nov 2, 2023 | 7.69 | 7.75 | 7.51 | 7.75 | 7.75 | 4,000 |
| Nov 1, 2023 | 7.42 | 7.69 | 7.27 | 7.66 | 7.66 | 3,400 |
| Oct 31, 2023 | 7.60 | 7.85 | 7.48 | 7.77 | 7.77 | 3,300 |
| Oct 30, 2023 | 7.15 | 7.95 | 7.15 | 7.73 | 7.73 | 8,700 |
| Oct 27, 2023 | 7.13 | 7.45 | 7.13 | 7.36 | 7.36 | 5,800 |
| Oct 26, 2023 | 7.09 | 7.25 | 6.99 | 7.08 | 7.08 | 8,500 |
| Oct 25, 2023 | 7.25 | 7.54 | 7.25 | 7.54 | 7.54 | 1,700 |
| Oct 24, 2023 | 7.14 | 7.55 | 7.10 | 7.55 | 7.55 | 6,500 |
| Oct 23, 2023 | 7.28 | 7.49 | 7.17 | 7.41 | 7.41 | 10,100 |
| Oct 20, 2023 | 7.67 | 7.82 | 7.67 | 7.74 | 7.74 | 6,100 |
| Oct 19, 2023 | 7.65 | 7.90 | 7.65 | 7.88 | 7.88 | 4,100 |
| Oct 18, 2023 | 7.79 | 7.89 | 7.59 | 7.86 | 7.86 | 2,300 |
| Oct 17, 2023 | 7.68 | 7.70 | 7.60 | 7.70 | 7.70 | 2,300 |
| Oct 16, 2023 | 7.64 | 7.73 | 7.49 | 7.62 | 7.62 | 10,000 |
| Oct 13, 2023 | 8.04 | 8.05 | 7.76 | 7.90 | 7.90 | 7,600 |
| Oct 12, 2023 | 8.09 | 8.45 | 7.65 | 8.17 | 8.17 | 12,100 |
| Oct 11, 2023 | 8.23 | 8.48 | 8.01 | 8.47 | 8.47 | 11,900 |
| Oct 10, 2023 | 8.24 | 8.48 | 8.18 | 8.24 | 8.24 | 7,100 |
| Oct 9, 2023 | 8.27 | 8.60 | 7.83 | 8.40 | 8.40 | 30,200 |
| Oct 6, 2023 | 8.15 | 8.56 | 8.15 | 8.34 | 8.34 | 1,500 |
| Oct 5, 2023 | 8.19 | 8.50 | 8.19 | 8.32 | 8.32 | 4,700 |
| Oct 4, 2023 | 8.37 | 8.51 | 8.27 | 8.43 | 8.43 | 2,000 |
| Oct 3, 2023 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 1,300 |
| Oct 2, 2023 | 8.58 | 8.77 | 8.35 | 8.68 | 8.68 | 3,900 |
| Sep 29, 2023 | 8.73 | 8.73 | 8.31 | 8.60 | 8.60 | 4,700 |
| Sep 28, 2023 | 8.84 | 8.84 | 8.16 | 8.53 | 8.53 | 9,400 |
| Sep 27, 2023 | 8.83 | 8.90 | 8.71 | 8.73 | 8.73 | 6,100 |
| Sep 26, 2023 | 8.89 | 8.99 | 8.71 | 8.99 | 8.99 | 4,900 |
| Sep 25, 2023 | 9.00 | 9.00 | 8.73 | 8.91 | 8.91 | 6,600 |
| Sep 22, 2023 | 8.81 | 9.00 | 8.80 | 9.00 | 9.00 | 3,200 |
| Sep 21, 2023 | 8.91 | 9.00 | 8.82 | 8.95 | 8.95 | 4,000 |
| Sep 20, 2023 | 8.84 | 8.95 | 8.56 | 8.86 | 8.86 | 15,000 |
| Sep 19, 2023 | 8.97 | 8.99 | 8.78 | 8.82 | 8.82 | 2,600 |
| Sep 18, 2023 | 8.83 | 8.99 | 8.78 | 8.99 | 8.99 | 4,500 |
| Sep 15, 2023 | 8.64 | 8.86 | 8.59 | 8.76 | 8.76 | 4,800 |
| Sep 14, 2023 | 8.84 | 8.89 | 8.55 | 8.85 | 8.85 | 3,100 |
| Sep 13, 2023 | 8.51 | 8.73 | 8.45 | 8.73 | 8.73 | 3,600 |
| Sep 12, 2023 | 8.73 | 8.92 | 8.56 | 8.56 | 8.56 | 7,800 |
| Sep 11, 2023 | 8.46 | 8.74 | 8.46 | 8.65 | 8.65 | 7,300 |
| Sep 8, 2023 | 8.51 | 8.51 | 8.25 | 8.35 | 8.35 | 8,500 |
| Sep 7, 2023 | 8.43 | 8.69 | 8.43 | 8.54 | 8.54 | 5,100 |
| Sep 6, 2023 | 8.74 | 8.80 | 8.61 | 8.70 | 8.70 | 8,200 |
| Sep 5, 2023 | 8.48 | 8.75 | 8.43 | 8.72 | 8.72 | 22,600 |
| Sep 1, 2023 | 8.48 | 8.48 | 8.24 | 8.33 | 8.33 | 2,700 |
| Aug 31, 2023 | 8.27 | 8.44 | 8.17 | 8.44 | 8.44 | 19,400 |
| Aug 30, 2023 | 8.05 | 8.45 | 8.05 | 8.21 | 8.21 | 71,400 |
| Aug 29, 2023 | 7.68 | 7.80 | 7.62 | 7.75 | 7.75 | 8,100 |
| Aug 28, 2023 | 7.59 | 7.69 | 7.49 | 7.68 | 7.68 | 1,400 |
| Aug 25, 2023 | 7.53 | 7.70 | 7.49 | 7.62 | 7.62 | 1,700 |
| Aug 24, 2023 | 7.67 | 7.75 | 7.53 | 7.70 | 7.70 | 1,800 |
| Aug 23, 2023 | 7.44 | 7.98 | 7.41 | 7.76 | 7.76 | 10,800 |
| Aug 22, 2023 | 7.29 | 7.37 | 7.28 | 7.37 | 7.37 | 5,800 |
| Aug 21, 2023 | 7.27 | 7.40 | 7.24 | 7.38 | 7.38 | 4,400 |
| Aug 18, 2023 | 7.27 | 7.44 | 7.27 | 7.27 | 7.27 | 4,100 |
| Aug 17, 2023 | 7.18 | 7.45 | 7.18 | 7.45 | 7.45 | 8,000 |
| Aug 16, 2023 | 7.26 | 7.61 | 7.19 | 7.61 | 7.61 | 5,100 |
| Aug 15, 2023 | 7.19 | 7.37 | 7.19 | 7.37 | 7.37 | 1,900 |
| Aug 14, 2023 | 7.25 | 7.45 | 7.19 | 7.23 | 7.23 | 1,600 |
| Aug 11, 2023 | 7.26 | 7.45 | 7.26 | 7.45 | 7.45 | 700 |
| Aug 10, 2023 | 7.39 | 7.67 | 7.20 | 7.34 | 7.34 | 4,700 |
| Aug 9, 2023 | 7.36 | 7.67 | 7.26 | 7.67 | 7.67 | 6,800 |
| Aug 8, 2023 | 7.36 | 7.83 | 7.34 | 7.59 | 7.59 | 11,000 |
| Aug 7, 2023 | 7.24 | 7.40 | 7.24 | 7.28 | 7.28 | 1,200 |
| Aug 4, 2023 | 7.34 | 7.40 | 7.27 | 7.27 | 7.27 | 1,800 |
| Aug 3, 2023 | 7.36 | 7.43 | 7.07 | 7.41 | 7.41 | 1,400 |
| Aug 2, 2023 | 7.20 | 7.34 | 7.20 | 7.20 | 7.20 | 1,000 |
| Aug 1, 2023 | 7.30 | 7.48 | 7.30 | 7.36 | 7.36 | 1,100 |
| Jul 31, 2023 | 7.36 | 7.36 | 7.33 | 7.33 | 7.33 | 900 |
| Jul 28, 2023 | 7.36 | 7.47 | 7.17 | 7.47 | 7.47 | 3,100 |
| Jul 27, 2023 | 7.18 | 7.48 | 7.18 | 7.47 | 7.47 | 3,400 |
| Jul 26, 2023 | 7.34 | 7.35 | 7.30 | 7.30 | 7.30 | 2,300 |
| Jul 25, 2023 | 7.30 | 7.30 | 7.13 | 7.16 | 7.16 | 2,900 |
| Jul 24, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 400 |
| Jul 21, 2023 | 7.51 | 7.67 | 7.51 | 7.56 | 7.56 | 2,300 |
| Jul 20, 2023 | 7.61 | 7.70 | 7.59 | 7.59 | 7.59 | 1,300 |
| Jul 19, 2023 | 7.62 | 7.71 | 7.62 | 7.67 | 7.67 | 3,200 |
| Jul 18, 2023 | 7.51 | 7.65 | 7.50 | 7.52 | 7.52 | 9,500 |
| Jul 17, 2023 | 7.56 | 7.69 | 7.56 | 7.56 | 7.56 | 1,200 |
| Jul 14, 2023 | 7.52 | 7.52 | 7.46 | 7.47 | 7.47 | 800 |
| Jul 13, 2023 | 7.52 | 7.59 | 7.46 | 7.57 | 7.57 | 4,600 |
| Jul 12, 2023 | 7.50 | 7.56 | 7.42 | 7.43 | 7.43 | 10,200 |
| Jul 11, 2023 | 7.40 | 7.69 | 7.40 | 7.40 | 7.40 | 12,200 |
| Jul 10, 2023 | 7.33 | 7.67 | 7.33 | 7.41 | 7.41 | 22,100 |
| Jul 7, 2023 | 7.40 | 7.51 | 7.40 | 7.47 | 7.47 | 5,600 |
| Jul 6, 2023 | 7.44 | 7.44 | 7.39 | 7.39 | 7.39 | 900 |
| Jul 5, 2023 | 7.50 | 7.50 | 7.43 | 7.43 | 7.43 | 800 |
| Jul 3, 2023 | 7.51 | 7.51 | 7.36 | 7.44 | 7.44 | 3,300 |
| Jun 30, 2023 | 7.55 | 7.55 | 7.40 | 7.45 | 7.45 | 1,000 |
| Jun 29, 2023 | 7.31 | 7.55 | 7.31 | 7.54 | 7.54 | 5,900 |
| Jun 28, 2023 | 7.38 | 7.50 | 7.31 | 7.34 | 7.34 | 2,200 |
| Jun 27, 2023 | 7.36 | 7.54 | 7.31 | 7.50 | 7.50 | 7,300 |
| Jun 26, 2023 | 7.57 | 7.57 | 7.43 | 7.56 | 7.56 | 5,000 |
| Jun 23, 2023 | 7.51 | 7.68 | 7.51 | 7.67 | 7.67 | 2,200 |
| Jun 22, 2023 | 7.43 | 7.51 | 7.31 | 7.31 | 7.31 | 2,500 |
| Jun 21, 2023 | 7.48 | 7.53 | 7.42 | 7.53 | 7.53 | 2,000 |
| Jun 20, 2023 | 7.60 | 7.64 | 7.42 | 7.53 | 7.53 | 8,900 |
| Jun 16, 2023 | 7.59 | 7.72 | 7.59 | 7.72 | 7.72 | 15,000 |
| Jun 15, 2023 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 13,800 |
| Jun 14, 2023 | 7.18 | 7.35 | 7.00 | 7.30 | 7.30 | 31,500 |
| Jun 13, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 200 |
| Jun 12, 2023 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | 600 |
| Jun 9, 2023 | 7.11 | 7.15 | 7.11 | 7.11 | 7.11 | 1,700 |
| Jun 8, 2023 | 6.81 | 7.19 | 6.80 | 7.02 | 7.02 | 27,300 |
| Jun 7, 2023 | 6.64 | 6.85 | 6.64 | 6.83 | 6.83 | 9,200 |
| Jun 6, 2023 | 6.43 | 6.70 | 6.43 | 6.70 | 6.70 | 1,500 |
| Jun 5, 2023 | 6.52 | 6.69 | 6.48 | 6.66 | 6.66 | 2,900 |
| Jun 2, 2023 | 6.72 | 6.77 | 6.55 | 6.63 | 6.63 | 8,400 |
| Jun 1, 2023 | 6.41 | 6.89 | 6.40 | 6.77 | 6.77 | 52,200 |
| May 31, 2023 | 6.16 | 6.55 | 6.09 | 6.46 | 6.46 | 37,600 |
| May 30, 2023 | 6.14 | 6.15 | 5.65 | 6.13 | 6.13 | 11,300 |
| May 26, 2023 | 5.46 | 6.15 | 5.46 | 6.14 | 6.14 | 3,400 |
| May 25, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 200 |
| May 24, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 500 |
| May 23, 2023 | 6.12 | 6.12 | 5.90 | 5.91 | 5.91 | 1,200 |
| May 22, 2023 | 5.87 | 6.11 | 5.87 | 5.96 | 5.96 | 8,100 |
| May 19, 2023 | 5.83 | 5.94 | 5.83 | 5.94 | 5.94 | 800 |
| May 18, 2023 | 5.84 | 5.84 | 5.75 | 5.75 | 5.75 | 200 |
| May 17, 2023 | 5.72 | 5.90 | 5.72 | 5.90 | 5.90 | 5,300 |
| May 16, 2023 | 5.41 | 5.73 | 5.41 | 5.73 | 5.73 | 1,100 |
| May 15, 2023 | 5.52 | 5.52 | 5.46 | 5.46 | 5.46 | 20,200 |
| May 12, 2023 | 5.54 | 5.67 | 5.53 | 5.54 | 5.54 | 13,400 |
| May 11, 2023 | 5.55 | 5.65 | 5.55 | 5.59 | 5.59 | 11,600 |
| May 10, 2023 | 5.59 | 5.59 | 5.51 | 5.55 | 5.55 | 500 |
| May 9, 2023 | 5.70 | 5.70 | 5.56 | 5.60 | 5.60 | 1,000 |
| May 8, 2023 | 5.56 | 6.09 | 5.52 | 5.57 | 5.57 | 4,800 |
| May 5, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 300 |
| May 4, 2023 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | 800 |
| May 3, 2023 | 5.58 | 5.75 | 5.58 | 5.75 | 5.75 | 1,300 |
| May 2, 2023 | 5.71 | 5.80 | 5.62 | 5.62 | 5.62 | 3,500 |
| May 1, 2023 | 5.77 | 5.77 | 5.64 | 5.66 | 5.66 | 700 |
| Apr 28, 2023 | 5.35 | 5.90 | 5.35 | 5.90 | 5.90 | 1,200 |
| Apr 27, 2023 | 5.80 | 5.80 | 5.45 | 5.47 | 5.47 | 1,800 |
| Apr 26, 2023 | 5.44 | 5.75 | 5.44 | 5.75 | 5.75 | 9,600 |
| Apr 25, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Apr 24, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 600 |
| Apr 21, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 400 |
| Apr 20, 2023 | 5.78 | 5.88 | 5.68 | 5.75 | 5.75 | 6,900 |
| Apr 19, 2023 | 5.86 | 5.95 | 5.86 | 5.95 | 5.95 | 1,500 |
Related Tickers
SIF SIFCO Industries, Inc.
3.0500
-0.97%
CVU CPI Aerostructures, Inc.
2.7000
+1.12%
BSEN.TA Bet Shemesh Engines Holdings (1997) Ltd
17,300.00
+0.82%
RSEL.TA RSL Electronics Ltd.
730.90
-0.33%
ISI.TA Imagesat International (I.S.I) Ltd
1,375.00
+0.59%
ESLT Elbit Systems Ltd.
200.30
+1.15%
PRIUA.PR Primoco UAV SE
900.00
0.00%
OPXS Optex Systems Holdings, Inc
7.22
+4.18%
AIRI Air Industries Group
5.19
-8.90%
WF5A.MU Kratos Defense & Security Solutions Inc
16.78
0.00%