Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LINK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.95 | -0.08 | -1.59% | 4.79 | 5.4614 | 4.76 | 25,714 |
| May 17 2024 | 5.03 | 0.21 | 4.36% | 4.69 | 5.35 | 4.605 | 21,717 |
| May 16 2024 | 4.82 | 0.32 | 7.11% | 4.48 | 4.82 | 4.435 | 11,749 |
| May 15 2024 | 4.50 | 0.01 | 0.22% | 4.63 | 4.64 | 4.50 | 4,363 |
| May 14 2024 | 4.49 | -0.03 | -0.55% | 4.52 | 4.624 | 4.48 | 2,125 |
| May 13 2024 | 4.515 | 0.17 | 3.79% | 4.30 | 4.605 | 4.30 | 6,701 |
| May 10 2024 | 4.35 | -0.09 | -2.03% | 4.26 | 4.3924 | 4.26 | 3,098 |
| May 09 2024 | 4.44 | 0.13 | 3.02% | 4.29 | 4.50 | 4.25 | 7,629 |
| May 08 2024 | 4.31 | -0.13 | -2.93% | 4.42 | 4.5999 | 4.2629 | 4,613 |
| May 07 2024 | 4.44 | -0.26 | -5.53% | 4.55 | 4.85 | 4.42 | 18,466 |
| May 06 2024 | 4.70 | -0.80 | -14.55% | 5.46 | 5.58 | 4.70 | 8,525 |
| May 03 2024 | 5.50 | -0.10 | -1.79% | 5.58 | 5.58 | 5.50 | 2,042 |
| May 02 2024 | 5.60 | 0.02 | 0.36% | 5.58 | 5.928 | 5.58 | 1,129 |
| May 01 2024 | 5.5801 | -0.07 | -1.16% | 5.58 | 5.8515 | 5.58 | 8,470 |
| Apr 30 2024 | 5.6457 | -0.13 | -2.32% | 5.59 | 5.765 | 5.58 | 3,245 |
| Apr 29 2024 | 5.78 | 0.22 | 3.95% | 6.05 | 6.05 | 5.5801 | 5,172 |
| Apr 26 2024 | 5.5601 | -0.93 | -14.33% | 6.61 | 6.61 | 5.55 | 13,109 |
| Apr 25 2024 | 6.4901 | -0.14 | -2.11% | 6.84 | 6.84 | 6.49 | 14,302 |
| Apr 24 2024 | 6.63 | -0.18 | -2.57% | 6.62 | 6.6511 | 6.59 | 1,453 |
| Apr 23 2024 | 6.805 | -0.24 | -3.34% | 6.83 | 6.83 | 6.5944 | 3,067 |
| Apr 22 2024 | 7.04 | 0.44 | 6.67% | 6.56 | 7.04 | 6.56 | 2,081 |
| Apr 19 2024 | 6.60 | -0.27 | -4.00% | 6.82 | 6.82 | 6.60 | 1,165 |
| Apr 18 2024 | 6.8749 | -0.17 | -2.35% | 6.66 | 7.12 | 6.66 | 1,469 |
| Apr 17 2024 | 7.04 | 0.48 | 7.32% | 6.67 | 7.05 | 6.67 | 1,810 |
| Apr 16 2024 | 6.5601 | -0.22 | -3.24% | 6.58 | 7.2334 | 6.55 | 15,841 |
| Apr 15 2024 | 6.78 | 0.23 | 3.51% | 6.67 | 6.8399 | 6.5674 | 4,777 |
| Apr 12 2024 | 6.5501 | -0.25 | -3.68% | 6.60 | 6.695 | 6.55 | 2,437 |
| Apr 11 2024 | 6.80 | 0.20 | 3.03% | 6.61 | 6.80 | 6.60 | 7,895 |
| Apr 10 2024 | 6.60 | 0.00 | 0.00% | 6.6001 | 6.6858 | 6.60 | 723 |
| Apr 09 2024 | 6.60 | -0.13 | -1.93% | 6.75 | 6.81 | 6.56 | 3,638 |
| Apr 08 2024 | 6.73 | -0.03 | -0.37% | 6.58 | 6.7796 | 6.58 | 7,235 |
| Apr 05 2024 | 6.755 | 0.05 | 0.69% | 6.71 | 6.85 | 6.58 | 4,965 |
| Apr 04 2024 | 6.7085 | -0.42 | -5.89% | 7.28 | 7.29 | 6.7085 | 6,398 |
| Apr 03 2024 | 7.128 | -0.07 | -1.00% | 7.03 | 7.3546 | 7.02 | 3,544 |
| Apr 02 2024 | 7.20 | -0.28 | -3.74% | 7.126 | 7.368 | 6.92 | 13,128 |
| Apr 01 2024 | 7.48 | -0.10 | -1.38% | 7.49 | 7.6699 | 7.48 | 4,493 |
| Mar 28 2024 | 7.5845 | 0.05 | 0.72% | 7.70 | 7.70 | 7.48 | 11,792 |
| Mar 27 2024 | 7.53 | -0.08 | -1.11% | 7.53 | 7.9738 | 7.44 | 8,292 |
| Mar 26 2024 | 7.6148 | -0.66 | -8.02% | 8.22 | 9.0999 | 7.6148 | 18,398 |
| Mar 25 2024 | 8.279 | 0.50 | 6.46% | 7.79 | 9.33 | 7.50 | 26,250 |
| Mar 22 2024 | 7.7769 | 0.20 | 2.63% | 7.5903 | 7.8361 | 7.477 | 16,581 |
| Mar 21 2024 | 7.5779 | 0.10 | 1.35% | 7.477 | 7.5779 | 7.477 | 11,135 |
| Mar 20 2024 | 7.477 | -0.01 | -0.09% | 7.5703 | 7.6569 | 7.477 | 5,814 |
| Mar 19 2024 | 7.4837 | 0.11 | 1.45% | 7.617 | 7.6569 | 7.4304 | 4,065 |
| Mar 18 2024 | 7.377 | -0.20 | -2.64% | 7.4703 | 7.5786 | 7.3304 | 7,654 |
| Mar 15 2024 | 7.577 | 0.13 | 1.80% | 7.3304 | 7.6836 | 7.3304 | 3,700 |
| Mar 14 2024 | 7.4431 | 0.11 | 1.54% | 7.1971 | 7.9168 | 7.1971 | 4,228 |
| Mar 13 2024 | 7.3304 | -0.23 | -3.08% | 7.6569 | 7.7329 | 7.1438 | 7,312 |
| Mar 12 2024 | 7.5636 | -0.38 | -4.78% | 7.8569 | 7.9435 | 7.5636 | 5,169 |
| Mar 11 2024 | 7.9435 | 0.01 | 0.17% | 7.9435 | 7.9435 | 7.5304 | 7,426 |
| Mar 08 2024 | 7.9302 | 0.07 | 0.85% | 8.0901 | 8.0901 | 7.8968 | 5,276 |
| Mar 07 2024 | 7.8635 | -0.16 | -1.99% | 7.9835 | 8.27 | 7.8635 | 12,981 |
| Mar 06 2024 | 8.0235 | 0.03 | 0.33% | 8.2634 | 8.6365 | 8.0168 | 5,702 |
| Mar 05 2024 | 7.9969 | -0.60 | -7.02% | 8.6499 | 8.6499 | 7.8302 | 30,954 |
| Mar 04 2024 | 8.6006 | 0.32 | 3.89% | 8.39 | 8.6631 | 8.2768 | 15,402 |
| Mar 01 2024 | 8.2785 | 0.87 | 11.82% | 7.8235 | 8.2967 | 7.8235 | 17,285 |
| Feb 29 2024 | 7.4037 | -0.51 | -6.48% | 7.9901 | 8.0634 | 7.4037 | 5,609 |
| Feb 28 2024 | 7.9168 | -0.16 | -1.98% | 8.0768 | 8.0768 | 7.8391 | 2,540 |
| Feb 27 2024 | 8.0768 | -0.55 | -6.34% | 8.6099 | 8.6099 | 7.6769 | 17,022 |
| Feb 26 2024 | 8.6232 | 0.49 | 5.99% | 8.0101 | 8.6432 | 7.9688 | 6,871 |
| Feb 23 2024 | 8.1357 | -0.39 | -4.60% | 8.27 | 8.27 | 8.0035 | 1,694 |
| Feb 22 2024 | 8.5282 | 0.46 | 5.76% | 7.9102 | 8.6298 | 7.9036 | 10,702 |
| Feb 21 2024 | 8.0634 | -0.20 | -2.46% | 8.3833 | 8.3833 | 7.8968 | 2,412 |
