Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
6E2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 20.56 | 0.60 | 3.01% | 20.00 | 20.58 | 19.89 | 2,784 |
| May 27 2024 | 19.96 | 0.27 | 1.37% | 19.55 | 19.96 | 19.55 | 6,595 |
| May 24 2024 | 19.69 | -0.09 | -0.46% | 19.94 | 20.20 | 19.60 | 1,605 |
| May 23 2024 | 19.78 | -0.24 | -1.20% | 20.00 | 20.44 | 19.51 | 6,030 |
| May 22 2024 | 20.02 | -0.78 | -3.75% | 20.66 | 21.28 | 20.02 | 4,387 |
| May 21 2024 | 20.80 | -0.30 | -1.42% | 20.94 | 21.16 | 20.26 | 5,590 |
| May 20 2024 | 21.10 | 0.72 | 3.53% | 20.42 | 21.54 | 20.40 | 14,126 |
| May 17 2024 | 20.38 | 0.20 | 0.99% | 20.18 | 20.48 | 19.78 | 5,116 |
| May 16 2024 | 20.18 | -0.22 | -1.08% | 20.60 | 20.60 | 19.69 | 2,571 |
| May 15 2024 | 20.40 | 0.24 | 1.19% | 19.93 | 20.40 | 19.64 | 3,665 |
| May 14 2024 | 20.16 | 0.18 | 0.90% | 20.20 | 20.26 | 19.65 | 2,760 |
| May 13 2024 | 19.98 | -0.14 | -0.70% | 19.57 | 20.26 | 19.57 | 783 |
| May 10 2024 | 20.12 | 0.51 | 2.60% | 20.26 | 20.62 | 19.77 | 2,441 |
| May 09 2024 | 19.61 | 0.23 | 1.19% | 19.13 | 19.78 | 19.13 | 1,468 |
| May 08 2024 | 19.38 | 0.06 | 0.31% | 19.91 | 20.00 | 19.38 | 3,408 |
| May 07 2024 | 19.32 | -0.59 | -2.96% | 19.84 | 19.94 | 19.32 | 5,728 |
| May 06 2024 | 19.91 | 0.74 | 3.86% | 19.01 | 19.95 | 19.00 | 4,009 |
| May 03 2024 | 19.17 | -0.09 | -0.47% | 19.20 | 19.90 | 18.88 | 6,883 |
| May 02 2024 | 19.26 | -0.76 | -3.80% | 19.58 | 19.96 | 19.21 | 11,221 |
| Apr 30 2024 | 20.02 | -0.74 | -3.56% | 20.48 | 20.48 | 19.61 | 5,533 |
| Apr 29 2024 | 20.76 | 0.36 | 1.76% | 20.62 | 20.76 | 20.08 | 4,434 |
| Apr 26 2024 | 20.40 | 0.44 | 2.20% | 20.10 | 20.44 | 20.00 | 7,679 |
| Apr 25 2024 | 19.96 | 0.36 | 1.84% | 19.53 | 20.28 | 19.53 | 3,465 |
| Apr 24 2024 | 19.60 | -0.48 | -2.39% | 19.98 | 20.34 | 19.60 | 7,928 |
| Apr 23 2024 | 20.08 | 0.06 | 0.30% | 19.73 | 20.14 | 19.02 | 15,856 |
| Apr 22 2024 | 20.02 | -0.16 | -0.79% | 20.20 | 20.54 | 19.89 | 19,336 |
| Apr 19 2024 | 20.18 | 0.16 | 0.80% | 20.02 | 20.94 | 20.02 | 9,742 |
| Apr 18 2024 | 20.02 | 0.44 | 2.25% | 19.77 | 20.56 | 19.77 | 5,804 |
| Apr 17 2024 | 19.58 | -0.42 | -2.10% | 20.00 | 20.42 | 19.57 | 13,007 |
| Apr 16 2024 | 20.00 | -0.42 | -2.06% | 20.34 | 20.58 | 19.37 | 15,963 |
| Apr 15 2024 | 20.42 | -0.52 | -2.48% | 21.40 | 21.66 | 20.02 | 14,771 |
| Apr 12 2024 | 20.94 | 0.06 | 0.29% | 20.92 | 21.80 | 20.52 | 17,569 |
| Apr 11 2024 | 20.88 | 0.58 | 2.86% | 20.72 | 20.94 | 20.12 | 5,097 |
| Apr 10 2024 | 20.30 | 0.55 | 2.78% | 19.93 | 20.96 | 19.68 | 13,931 |
| Apr 09 2024 | 19.75 | -0.24 | -1.20% | 19.99 | 20.72 | 19.55 | 32,063 |
| Apr 08 2024 | 19.99 | -0.05 | -0.25% | 20.20 | 20.56 | 19.59 | 14,319 |
| Apr 05 2024 | 20.04 | 0.67 | 3.46% | 19.69 | 20.24 | 19.22 | 11,820 |
| Apr 04 2024 | 19.37 | -0.16 | -0.82% | 19.67 | 19.74 | 19.19 | 12,566 |
| Apr 03 2024 | 19.53 | 0.34 | 1.77% | 19.33 | 19.74 | 18.76 | 11,892 |
| Apr 02 2024 | 19.19 | 0.54 | 2.90% | 18.67 | 19.81 | 18.67 | 20,664 |
| Mar 28 2024 | 18.65 | 0.10 | 0.54% | 18.45 | 19.15 | 18.25 | 10,711 |
| Mar 27 2024 | 18.55 | 0.85 | 4.80% | 17.40 | 19.10 | 17.15 | 19,228 |
| Mar 26 2024 | 17.70 | 0.50 | 2.91% | 17.35 | 17.70 | 17.25 | 7,521 |
| Mar 25 2024 | 17.20 | -0.05 | -0.29% | 16.95 | 17.45 | 16.85 | 2,505 |
| Mar 22 2024 | 17.25 | -0.20 | -1.15% | 17.40 | 17.60 | 17.00 | 9,801 |
| Mar 21 2024 | 17.45 | -0.40 | -2.24% | 17.85 | 17.95 | 17.35 | 17,327 |
| Mar 20 2024 | 17.85 | 0.50 | 2.88% | 17.15 | 17.85 | 16.85 | 12,142 |
| Mar 19 2024 | 17.35 | -0.25 | -1.42% | 17.60 | 17.60 | 17.15 | 10,621 |
| Mar 18 2024 | 17.60 | -0.30 | -1.68% | 17.90 | 17.95 | 17.25 | 15,819 |
| Mar 15 2024 | 17.90 | 0.70 | 4.07% | 17.20 | 17.90 | 17.10 | 14,228 |
| Mar 14 2024 | 17.20 | -0.35 | -1.99% | 17.70 | 17.80 | 17.05 | 12,064 |
| Mar 13 2024 | 17.55 | 0.75 | 4.46% | 16.60 | 17.55 | 16.60 | 11,417 |
| Mar 12 2024 | 16.80 | -0.15 | -0.88% | 17.20 | 17.45 | 16.80 | 10,134 |
| Mar 11 2024 | 16.95 | -0.35 | -2.02% | 17.55 | 17.60 | 16.80 | 10,496 |
| Mar 08 2024 | 17.30 | 0.20 | 1.17% | 17.30 | 17.60 | 17.00 | 5,670 |
| Mar 07 2024 | 17.10 | -0.10 | -0.58% | 17.50 | 17.50 | 17.10 | 11,057 |
| Mar 06 2024 | 17.20 | 0.35 | 2.08% | 17.00 | 17.45 | 16.60 | 27,834 |
| Mar 05 2024 | 16.85 | 0.65 | 4.01% | 16.20 | 17.15 | 16.05 | 31,129 |
| Mar 04 2024 | 16.20 | 0.25 | 1.57% | 16.05 | 16.40 | 15.65 | 24,765 |
| Mar 01 2024 | 15.95 | 0.80 | 5.28% | 15.15 | 16.05 | 15.05 | 22,639 |
| Feb 29 2024 | 15.15 | 0.10 | 0.66% | 15.00 | 15.35 | 14.90 | 12,471 |
