Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PROF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 7.50 | -0.04 | -0.53% | 7.53 | 7.71 | 7.50 | 113,913 |
| Sep 23 2024 | 7.54 | -0.26 | -3.33% | 7.86 | 7.95 | 7.44 | 68,617 |
| Sep 20 2024 | 7.80 | -0.04 | -0.51% | 7.71 | 8.02 | 7.67 | 132,344 |
| Sep 19 2024 | 7.84 | 0.32 | 4.26% | 7.52 | 8.0565 | 7.51 | 100,272 |
| Sep 18 2024 | 7.52 | -0.17 | -2.15% | 7.805 | 7.805 | 7.48 | 66,802 |
| Sep 17 2024 | 7.685 | -0.07 | -0.84% | 7.81 | 7.9875 | 7.64 | 58,657 |
| Sep 16 2024 | 7.75 | 0.03 | 0.39% | 7.93 | 8.02 | 7.71 | 89,834 |
| Sep 13 2024 | 7.72 | -0.18 | -2.28% | 8.04 | 8.04 | 7.72 | 44,738 |
| Sep 12 2024 | 7.90 | -0.05 | -0.63% | 7.84 | 8.11 | 7.75 | 156,407 |
| Sep 11 2024 | 7.95 | 0.05 | 0.63% | 7.95 | 8.32 | 7.725 | 47,083 |
| Sep 10 2024 | 7.90 | -0.11 | -1.37% | 8.07 | 8.1128 | 7.50 | 27,050 |
| Sep 09 2024 | 8.01 | -0.19 | -2.32% | 8.27 | 8.465 | 7.9801 | 17,561 |
| Sep 06 2024 | 8.20 | 0.00 | 0.00% | 8.25 | 8.56 | 8.17 | 17,449 |
| Sep 05 2024 | 8.20 | -0.30 | -3.53% | 8.695 | 8.695 | 8.16 | 36,899 |
| Sep 04 2024 | 8.50 | -0.18 | -2.07% | 8.63 | 8.77 | 8.34 | 55,254 |
| Sep 03 2024 | 8.68 | -0.47 | -5.14% | 9.15 | 9.15 | 8.44 | 53,912 |
| Aug 30 2024 | 9.15 | -0.19 | -2.03% | 9.38 | 9.38 | 9.01 | 29,555 |
| Aug 29 2024 | 9.34 | 0.32 | 3.55% | 9.04 | 9.35 | 9.04 | 10,059 |
| Aug 28 2024 | 9.02 | 0.00 | 0.00% | 9.07 | 9.32 | 9.01 | 19,955 |
| Aug 27 2024 | 9.02 | -0.18 | -1.96% | 9.20 | 9.2899 | 9.01 | 12,123 |
| Aug 26 2024 | 9.20 | 0.17 | 1.88% | 9.17 | 9.42 | 9.12 | 24,368 |
| Aug 23 2024 | 9.03 | -0.28 | -3.01% | 9.35 | 9.37 | 9.01 | 33,522 |
| Aug 22 2024 | 9.31 | -0.19 | -2.00% | 9.71 | 9.80 | 9.30 | 55,132 |
| Aug 21 2024 | 9.50 | 0.01 | 0.11% | 9.57 | 9.87 | 9.36 | 54,242 |
| Aug 20 2024 | 9.49 | 0.25 | 2.71% | 9.27 | 9.8575 | 9.27 | 70,697 |
| Aug 19 2024 | 9.24 | 0.19 | 2.10% | 9.18 | 9.6699 | 9.18 | 41,886 |
| Aug 16 2024 | 9.05 | -0.42 | -4.44% | 9.50 | 9.50 | 9.05 | 7,674 |
| Aug 15 2024 | 9.47 | 0.16 | 1.72% | 9.50 | 9.6098 | 9.34 | 79,293 |
| Aug 14 2024 | 9.31 | -0.07 | -0.75% | 9.41 | 9.4424 | 9.205 | 14,450 |
| Aug 13 2024 | 9.38 | 0.70 | 8.06% | 9.15 | 9.38 | 8.80 | 30,998 |
| Aug 12 2024 | 8.68 | -0.67 | -7.17% | 9.44 | 9.4988 | 8.66 | 54,123 |
| Aug 09 2024 | 9.35 | -0.27 | -2.81% | 9.49 | 10.2549 | 9.35 | 57,484 |
| Aug 08 2024 | 9.62 | 0.02 | 0.21% | 9.71 | 9.88 | 9.45 | 21,151 |
| Aug 07 2024 | 9.60 | 0.15 | 1.59% | 9.58 | 9.92 | 9.58 | 20,765 |
| Aug 06 2024 | 9.45 | -0.05 | -0.53% | 9.52 | 9.64 | 9.2701 | 31,092 |
| Aug 05 2024 | 9.50 | -0.37 | -3.75% | 9.68 | 9.68 | 9.36 | 18,411 |
| Aug 02 2024 | 9.87 | -0.73 | -6.89% | 10.50 | 10.555 | 9.79 | 50,168 |
| Aug 01 2024 | 10.60 | 0.02 | 0.19% | 10.59 | 10.6543 | 10.50 | 22,875 |
| Jul 31 2024 | 10.58 | 0.03 | 0.28% | 10.63 | 10.7111 | 10.40 | 41,580 |
| Jul 30 2024 | 10.55 | 0.05 | 0.48% | 10.43 | 10.625 | 10.27 | 22,323 |
| Jul 29 2024 | 10.50 | -0.68 | -6.08% | 10.36 | 11.24 | 10.36 | 90,951 |
| Jul 26 2024 | 11.18 | 0.29 | 2.66% | 10.99 | 11.42 | 10.89 | 37,054 |
| Jul 25 2024 | 10.89 | 0.49 | 4.71% | 10.48 | 10.98 | 10.40 | 46,096 |
| Jul 24 2024 | 10.40 | -0.41 | -3.79% | 10.81 | 10.95 | 10.27 | 36,839 |
| Jul 23 2024 | 10.81 | 0.61 | 5.98% | 10.21 | 10.89 | 10.1182 | 85,511 |
| Jul 22 2024 | 10.20 | -0.02 | -0.20% | 10.22 | 10.27 | 9.85 | 40,421 |
| Jul 19 2024 | 10.22 | 0.23 | 2.30% | 10.0176 | 10.335 | 9.981 | 47,739 |
| Jul 18 2024 | 9.99 | 0.25 | 2.57% | 9.90 | 10.112 | 9.90 | 43,203 |
| Jul 17 2024 | 9.74 | 0.04 | 0.41% | 9.74 | 9.8299 | 9.60 | 40,598 |
| Jul 16 2024 | 9.70 | 0.55 | 6.01% | 9.98 | 10.25 | 9.67 | 178,339 |
| Jul 15 2024 | 9.15 | -0.12 | -1.29% | 9.34 | 9.35 | 9.0596 | 22,302 |
| Jul 12 2024 | 9.27 | 0.02 | 0.22% | 9.30 | 9.60 | 8.73 | 79,917 |
| Jul 11 2024 | 9.25 | 0.29 | 3.24% | 8.885 | 9.29 | 8.885 | 55,251 |
| Jul 10 2024 | 8.96 | -0.12 | -1.32% | 8.95 | 9.005 | 8.8784 | 13,545 |
| Jul 09 2024 | 9.08 | 0.12 | 1.34% | 8.97 | 9.1569 | 8.64 | 26,051 |
| Jul 08 2024 | 8.96 | 0.06 | 0.67% | 8.90 | 9.06 | 8.88 | 21,499 |
| Jul 05 2024 | 8.90 | 0.24 | 2.77% | 8.74 | 8.90 | 8.61 | 13,533 |
| Jul 03 2024 | 8.66 | 0.08 | 0.93% | 8.63 | 8.76 | 8.575 | 5,255 |
| Jul 02 2024 | 8.58 | -0.06 | -0.69% | 8.58 | 8.74 | 8.47 | 8,808 |
| Jul 01 2024 | 8.64 | 0.25 | 2.98% | 8.53 | 8.67 | 8.465 | 9,062 |
| Jun 28 2024 | 8.39 | -0.49 | -5.52% | 8.88 | 8.88 | 8.35 | 17,186 |
| Jun 27 2024 | 8.88 | 0.02 | 0.18% | 8.95 | 8.96 | 8.72 | 7,473 |
