Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 9.21 | 0.01 | 0.11% | 9.28 | 9.39 | 9.21 | 4,013,498 |
| Apr 25 2024 | 9.20 | 0.16 | 1.77% | 9.06 | 9.26 | 8.85 | 3,955,109 |
| Apr 24 2024 | 9.04 | 0.07 | 0.78% | 8.95 | 9.07 | 8.93 | 4,266,201 |
| Apr 23 2024 | 8.97 | 0.11 | 1.24% | 8.77 | 8.99 | 8.69 | 3,539,764 |
| Apr 22 2024 | 8.86 | -0.45 | -4.83% | 8.90 | 9.01 | 8.79 | 6,527,534 |
| Apr 19 2024 | 9.31 | 0.34 | 3.79% | 8.91 | 9.36 | 8.90 | 4,662,289 |
| Apr 18 2024 | 8.97 | 0.13 | 1.47% | 8.94 | 9.02 | 8.81 | 3,189,669 |
| Apr 17 2024 | 8.84 | 0.12 | 1.38% | 8.76 | 8.99 | 8.72 | 3,989,875 |
| Apr 16 2024 | 8.72 | -0.12 | -1.36% | 8.70 | 8.84 | 8.58 | 2,991,325 |
| Apr 15 2024 | 8.84 | 0.06 | 0.68% | 8.89 | 8.89 | 8.59 | 3,841,401 |
| Apr 12 2024 | 8.78 | -0.08 | -0.90% | 9.00 | 9.37 | 8.73 | 6,616,909 |
| Apr 11 2024 | 8.86 | 0.13 | 1.49% | 8.81 | 8.89 | 8.70 | 2,777,715 |
| Apr 10 2024 | 8.73 | -0.03 | -0.34% | 8.55 | 8.81 | 8.50 | 3,167,660 |
| Apr 09 2024 | 8.76 | 0.07 | 0.81% | 8.88 | 8.92 | 8.71 | 3,255,878 |
| Apr 08 2024 | 8.69 | -0.02 | -0.23% | 8.77 | 8.89 | 8.61 | 3,473,406 |
| Apr 05 2024 | 8.71 | 0.20 | 2.35% | 8.56 | 8.86 | 8.50 | 4,446,905 |
| Apr 04 2024 | 8.51 | -0.16 | -1.85% | 8.58 | 8.63 | 8.47 | 3,728,396 |
| Apr 03 2024 | 8.67 | 0.18 | 2.12% | 8.45 | 8.74 | 8.45 | 3,988,684 |
| Apr 02 2024 | 8.49 | 0.13 | 1.56% | 8.44 | 8.52 | 8.37 | 3,610,425 |
| Apr 01 2024 | 8.36 | 0.05 | 0.60% | 8.50 | 8.54 | 8.33 | 3,583,391 |
| Mar 28 2024 | 8.31 | 0.31 | 3.88% | 8.06 | 8.33 | 8.04 | 5,439,858 |
| Mar 27 2024 | 8.00 | 0.27 | 3.49% | 7.79 | 8.00 | 7.76 | 2,523,811 |
| Mar 26 2024 | 7.73 | 0.00 | 0.00% | 7.82 | 7.88 | 7.70 | 3,517,238 |
| Mar 25 2024 | 7.73 | 0.04 | 0.52% | 7.73 | 7.88 | 7.71 | 1,954,413 |
| Mar 22 2024 | 7.69 | -0.06 | -0.77% | 7.68 | 7.88 | 7.66 | 2,265,153 |
| Mar 21 2024 | 7.75 | -0.05 | -0.64% | 7.98 | 8.04 | 7.65 | 4,279,716 |
| Mar 20 2024 | 7.80 | 0.31 | 4.14% | 7.46 | 7.84 | 7.40 | 4,260,347 |
| Mar 19 2024 | 7.49 | -0.16 | -2.09% | 7.60 | 7.63 | 7.48 | 2,287,600 |
| Mar 18 2024 | 7.65 | -0.05 | -0.65% | 7.67 | 7.72 | 7.61 | 2,698,704 |
| Mar 15 2024 | 7.70 | 0.08 | 1.05% | 7.58 | 7.72 | 7.58 | 13,301,443 |
| Mar 14 2024 | 7.62 | -0.08 | -1.04% | 7.60 | 7.68 | 7.56 | 3,448,263 |
| Mar 13 2024 | 7.70 | 0.30 | 4.05% | 7.42 | 7.74 | 7.41 | 6,982,752 |
| Mar 12 2024 | 7.40 | -0.13 | -1.73% | 7.38 | 7.41 | 7.25 | 4,107,480 |
| Mar 11 2024 | 7.53 | 0.28 | 3.86% | 7.21 | 7.58 | 7.20 | 3,332,099 |
| Mar 08 2024 | 7.25 | -0.04 | -0.55% | 7.34 | 7.38 | 7.17 | 2,666,560 |
| Mar 07 2024 | 7.29 | 0.07 | 0.97% | 7.31 | 7.37 | 7.25 | 4,351,198 |
| Mar 06 2024 | 7.22 | 0.15 | 2.12% | 7.14 | 7.31 | 7.10 | 5,163,067 |
| Mar 05 2024 | 7.07 | -0.20 | -2.75% | 7.43 | 7.46 | 7.04 | 7,560,227 |
| Mar 04 2024 | 7.27 | 0.39 | 5.67% | 6.99 | 7.30 | 6.98 | 4,341,400 |
| Mar 01 2024 | 6.88 | 0.24 | 3.61% | 6.71 | 6.88 | 6.63 | 3,279,827 |
| Feb 29 2024 | 6.64 | 0.14 | 2.15% | 6.61 | 6.72 | 6.60 | 4,479,236 |
| Feb 28 2024 | 6.50 | -0.07 | -1.07% | 6.56 | 6.57 | 6.46 | 1,749,389 |
| Feb 27 2024 | 6.57 | -0.07 | -1.05% | 6.68 | 6.72 | 6.57 | 2,241,706 |
| Feb 26 2024 | 6.64 | -0.09 | -1.34% | 6.65 | 6.71 | 6.61 | 1,495,209 |
| Feb 23 2024 | 6.73 | 0.09 | 1.36% | 6.66 | 6.77 | 6.57 | 2,512,115 |
| Feb 22 2024 | 6.64 | -0.07 | -1.04% | 6.67 | 6.75 | 6.59 | 1,591,887 |
| Feb 21 2024 | 6.71 | -0.15 | -2.19% | 6.86 | 6.87 | 6.66 | 1,990,880 |
| Feb 20 2024 | 6.86 | 0.03 | 0.44% | 6.88 | 7.00 | 6.85 | 3,066,375 |
| Feb 16 2024 | 6.83 | -0.08 | -1.16% | 6.84 | 6.99 | 6.83 | 3,281,262 |
| Feb 15 2024 | 6.91 | 0.15 | 2.22% | 6.90 | 7.21 | 6.88 | 3,574,158 |
| Feb 14 2024 | 6.76 | 0.05 | 0.75% | 6.72 | 6.76 | 6.66 | 1,597,676 |
| Feb 13 2024 | 6.71 | -0.29 | -4.14% | 6.84 | 6.87 | 6.65 | 3,516,261 |
| Feb 12 2024 | 7.00 | 0.05 | 0.72% | 6.94 | 7.06 | 6.88 | 2,535,340 |
| Feb 09 2024 | 6.95 | -0.22 | -3.07% | 7.15 | 7.18 | 6.93 | 4,617,101 |
| Feb 08 2024 | 7.17 | -0.17 | -2.32% | 7.18 | 7.24 | 7.16 | 2,571,698 |
| Feb 07 2024 | 7.34 | 0.00 | 0.00% | 7.34 | 7.34 | 7.34 | 0 |
| Feb 06 2024 | 7.34 | 0.04 | 0.55% | 7.35 | 7.37 | 7.27 | 1,602,779 |
| Feb 05 2024 | 7.30 | -0.10 | -1.35% | 7.31 | 7.35 | 7.22 | 2,702,529 |
| Feb 02 2024 | 7.40 | -0.29 | -3.77% | 7.49 | 7.51 | 7.33 | 2,328,620 |
| Feb 01 2024 | 7.69 | 0.28 | 3.78% | 7.47 | 7.76 | 7.47 | 2,897,679 |
| Jan 31 2024 | 7.41 | 0.00 | 0.00% | 7.43 | 7.58 | 7.39 | 2,928,283 |
| Jan 30 2024 | 7.41 | -0.06 | -0.80% | 7.52 | 7.56 | 7.37 | 2,127,701 |
| Jan 29 2024 | 7.47 | 0.01 | 0.13% | 7.50 | 7.51 | 7.38 | 1,730,210 |
