Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 5.83 | -0.10 | -1.69% | 5.90 | 5.91 | 5.71 | 6,353,545 |
| Sep 19 2024 | 5.93 | 0.13 | 2.24% | 6.00 | 6.04 | 5.85 | 4,172,097 |
| Sep 18 2024 | 5.80 | -0.20 | -3.33% | 5.98 | 6.19 | 5.79 | 5,247,844 |
| Sep 17 2024 | 6.00 | 0.12 | 2.04% | 5.97 | 6.06 | 5.90 | 4,516,013 |
| Sep 16 2024 | 5.88 | -0.07 | -1.18% | 5.90 | 5.96 | 5.83 | 3,039,829 |
| Sep 13 2024 | 5.95 | 0.15 | 2.59% | 5.84 | 6.03 | 5.80 | 4,321,422 |
| Sep 12 2024 | 5.80 | -0.06 | -1.02% | 5.86 | 5.92 | 5.69 | 3,884,367 |
| Sep 11 2024 | 5.86 | 0.31 | 5.59% | 5.56 | 5.88 | 5.502 | 6,324,629 |
| Sep 10 2024 | 5.55 | 0.07 | 1.28% | 5.47 | 5.56 | 5.31 | 3,520,345 |
| Sep 09 2024 | 5.48 | 0.11 | 2.05% | 5.40 | 5.60 | 5.36 | 4,090,087 |
| Sep 06 2024 | 5.37 | -0.06 | -1.10% | 5.43 | 5.495 | 5.26 | 4,933,822 |
| Sep 05 2024 | 5.43 | -0.10 | -1.81% | 5.52 | 5.6199 | 5.42 | 3,749,975 |
| Sep 04 2024 | 5.53 | 0.01 | 0.18% | 5.47 | 5.68 | 5.43 | 4,149,432 |
| Sep 03 2024 | 5.52 | -0.29 | -4.99% | 5.76 | 5.77 | 5.43 | 6,473,032 |
| Aug 30 2024 | 5.81 | 0.05 | 0.87% | 5.84 | 5.91 | 5.75 | 3,869,288 |
| Aug 29 2024 | 5.76 | 0.10 | 1.77% | 5.75 | 5.94 | 5.71 | 3,742,782 |
| Aug 28 2024 | 5.66 | -0.33 | -5.51% | 5.94 | 5.98 | 5.63 | 5,805,572 |
| Aug 27 2024 | 5.99 | -0.01 | -0.17% | 5.95 | 6.08 | 5.895 | 3,751,119 |
| Aug 26 2024 | 6.00 | -0.10 | -1.64% | 6.13 | 6.1403 | 5.96 | 3,953,251 |
| Aug 23 2024 | 6.10 | 0.28 | 4.81% | 5.90 | 6.135 | 5.875 | 4,608,978 |
| Aug 22 2024 | 5.82 | -0.34 | -5.52% | 6.18 | 6.18 | 5.81 | 5,423,542 |
| Aug 21 2024 | 6.16 | 0.32 | 5.48% | 5.87 | 6.17 | 5.795 | 5,870,142 |
| Aug 20 2024 | 5.84 | 0.04 | 0.69% | 5.82 | 5.88 | 5.66 | 4,490,382 |
| Aug 19 2024 | 5.80 | 0.08 | 1.40% | 5.74 | 5.83 | 5.69 | 5,758,345 |
| Aug 16 2024 | 5.72 | -0.11 | -1.89% | 5.81 | 5.95 | 5.70 | 5,865,072 |
| Aug 15 2024 | 5.83 | 0.15 | 2.64% | 5.81 | 6.02 | 5.7876 | 4,821,088 |
| Aug 14 2024 | 5.68 | -0.08 | -1.39% | 5.81 | 5.86 | 5.63 | 3,969,444 |
| Aug 13 2024 | 5.76 | 0.33 | 6.08% | 5.51 | 5.78 | 5.51 | 5,320,546 |
| Aug 12 2024 | 5.43 | -0.25 | -4.40% | 5.69 | 5.71 | 5.42 | 5,813,356 |
| Aug 09 2024 | 5.68 | -0.06 | -1.05% | 5.75 | 5.84 | 5.62 | 4,199,382 |
| Aug 08 2024 | 5.74 | 0.08 | 1.41% | 5.69 | 5.90 | 5.685 | 4,693,429 |
| Aug 07 2024 | 5.66 | -0.21 | -3.58% | 5.92 | 6.11 | 5.66 | 6,269,212 |
| Aug 06 2024 | 5.87 | -0.38 | -6.08% | 6.29 | 6.3099 | 5.84 | 6,577,213 |
| Aug 05 2024 | 6.25 | 0.20 | 3.31% | 5.55 | 6.28 | 5.48 | 9,481,095 |
| Aug 02 2024 | 6.05 | -0.04 | -0.66% | 5.89 | 6.12 | 5.73 | 9,354,555 |
| Aug 01 2024 | 6.09 | -0.37 | -5.73% | 6.43 | 6.48 | 6.015 | 8,663,825 |
| Jul 31 2024 | 6.46 | -0.08 | -1.22% | 6.54 | 6.825 | 6.435 | 8,188,726 |
| Jul 30 2024 | 6.54 | 0.00 | 0.00% | 6.54 | 6.675 | 6.435 | 6,728,257 |
| Jul 29 2024 | 6.54 | -0.50 | -7.10% | 7.00 | 7.07 | 6.51 | 11,664,151 |
| Jul 26 2024 | 7.04 | 0.16 | 2.33% | 6.96 | 7.25 | 6.785 | 11,027,898 |
| Jul 25 2024 | 6.88 | -0.58 | -7.77% | 6.22 | 7.04 | 6.2103 | 22,780,750 |
| Jul 24 2024 | 7.46 | -0.59 | -7.33% | 7.90 | 8.00 | 7.45 | 13,768,514 |
| Jul 23 2024 | 8.05 | 0.10 | 1.26% | 7.87 | 8.1899 | 7.84 | 9,208,611 |
| Jul 22 2024 | 7.95 | -0.17 | -2.09% | 8.14 | 8.27 | 7.68 | 13,838,749 |
| Jul 19 2024 | 8.12 | -0.25 | -2.99% | 8.25 | 8.31 | 7.92 | 14,730,540 |
| Jul 18 2024 | 8.37 | -0.55 | -6.17% | 9.00 | 9.315 | 8.34 | 23,113,417 |
| Jul 17 2024 | 8.92 | -0.22 | -2.41% | 8.96 | 9.52 | 8.64 | 26,329,679 |
| Jul 16 2024 | 9.14 | 0.52 | 6.03% | 8.73 | 9.31 | 8.44 | 25,623,953 |
| Jul 15 2024 | 8.62 | 0.37 | 4.48% | 8.15 | 8.68 | 8.00 | 29,568,526 |
| Jul 12 2024 | 8.25 | 1.19 | 16.86% | 7.05 | 8.63 | 6.98 | 63,298,671 |
| Jul 11 2024 | 7.06 | 1.65 | 30.50% | 7.15 | 7.28 | 6.5701 | 85,927,553 |
| Jul 10 2024 | 5.41 | 0.11 | 2.08% | 5.30 | 5.45 | 5.21 | 5,149,394 |
| Jul 09 2024 | 5.30 | 0.23 | 4.54% | 5.08 | 5.32 | 5.02 | 6,049,843 |
| Jul 08 2024 | 5.07 | 0.02 | 0.40% | 5.06 | 5.14 | 4.975 | 4,035,863 |
| Jul 05 2024 | 5.05 | -0.01 | -0.20% | 5.02 | 5.06 | 4.865 | 4,540,435 |
| Jul 03 2024 | 5.06 | 0.23 | 4.76% | 4.86 | 5.08 | 4.84 | 4,010,858 |
| Jul 02 2024 | 4.83 | -0.04 | -0.82% | 4.90 | 4.99 | 4.75 | 4,984,346 |
| Jul 01 2024 | 4.87 | -0.16 | -3.18% | 4.92 | 4.98 | 4.80 | 4,145,675 |
| Jun 28 2024 | 5.03 | 0.00 | 0.00% | 5.03 | 5.03 | 5.03 | 0 |
| Jun 27 2024 | 5.03 | 0.14 | 2.86% | 4.86 | 5.105 | 4.67 | 7,963,178 |
| Jun 26 2024 | 4.89 | 0.06 | 1.24% | 4.84 | 4.98 | 4.84 | 5,240,496 |
| Jun 25 2024 | 4.83 | -0.12 | -2.42% | 4.91 | 4.99 | 4.83 | 4,046,059 |
