Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 16.762 | 0.31 | 1.88% | 16.75 | 16.80 | 16.75 | 1,104 |
| May 31 2024 | 16.452 | 0.70 | 4.44% | 16.452 | 16.452 | 16.452 | 245 |
| May 30 2024 | 15.752 | -0.20 | -1.25% | 15.754 | 15.754 | 15.752 | 958 |
| May 29 2024 | 15.952 | -0.06 | -0.35% | 15.952 | 15.952 | 15.952 | 40 |
| May 28 2024 | 16.008 | 0.00 | 0.00% | 16.008 | 16.008 | 16.008 | 0.00 |
| May 27 2024 | 16.008 | -0.09 | -0.56% | 16.03 | 16.03 | 16.008 | 230 |
| May 24 2024 | 16.098 | 0.00 | 0.00% | 16.098 | 16.098 | 16.098 | 0.00 |
| May 23 2024 | 16.098 | 0.20 | 1.25% | 16.098 | 16.098 | 16.098 | 3 |
| May 22 2024 | 15.90 | -0.02 | -0.10% | 15.864 | 15.97 | 15.864 | 1,688 |
| May 21 2024 | 15.916 | -0.07 | -0.46% | 15.916 | 15.916 | 15.916 | 155 |
| May 20 2024 | 15.99 | 0.00 | 0.00% | 15.99 | 15.99 | 15.99 | 0.00 |
| May 17 2024 | 15.99 | 0.12 | 0.73% | 15.99 | 15.99 | 15.99 | 82 |
| May 16 2024 | 15.874 | -0.05 | -0.33% | 16.042 | 16.042 | 15.874 | 3,221 |
| May 15 2024 | 15.926 | -0.09 | -0.54% | 15.926 | 15.926 | 15.926 | 5 |
| May 14 2024 | 16.012 | 0.12 | 0.73% | 16.012 | 16.012 | 16.012 | 15 |
| May 13 2024 | 15.896 | 0.00 | 0.00% | 15.896 | 15.896 | 15.896 | 0.00 |
| May 10 2024 | 15.896 | -0.11 | -0.67% | 15.896 | 15.896 | 15.896 | 800 |
| May 09 2024 | 16.004 | 0.04 | 0.26% | 15.912 | 16.004 | 15.912 | 715 |
| May 08 2024 | 15.962 | 0.18 | 1.14% | 15.886 | 15.962 | 15.824 | 438 |
| May 07 2024 | 15.782 | 0.00 | 0.00% | 15.782 | 15.782 | 15.782 | 0.00 |
| May 06 2024 | 15.782 | 0.00 | 0.00% | 15.782 | 15.782 | 15.782 | 0.00 |
| May 03 2024 | 15.782 | 0.00 | 0.00% | 15.782 | 15.782 | 15.782 | 0.00 |
| May 02 2024 | 15.782 | 0.02 | 0.11% | 15.782 | 15.782 | 15.782 | 30 |
| Apr 30 2024 | 15.764 | -0.25 | -1.54% | 15.946 | 15.946 | 15.764 | 450 |
| Apr 29 2024 | 16.01 | 0.18 | 1.12% | 15.83 | 16.01 | 15.806 | 587 |
| Apr 26 2024 | 15.832 | 0.00 | 0.00% | 15.832 | 15.832 | 15.832 | 0.00 |
| Apr 25 2024 | 15.832 | 0.00 | 0.00% | 15.832 | 15.832 | 15.832 | 0.00 |
| Apr 24 2024 | 15.832 | 0.53 | 3.49% | 15.50 | 16.126 | 14.83 | 2,342 |
| Apr 23 2024 | 15.298 | -0.11 | -0.69% | 15.298 | 15.298 | 15.298 | 140 |
| Apr 22 2024 | 15.404 | 0.13 | 0.84% | 15.404 | 15.404 | 15.404 | 100 |
| Apr 19 2024 | 15.276 | 0.13 | 0.84% | 15.358 | 15.404 | 15.276 | 786 |
| Apr 18 2024 | 15.148 | -0.30 | -1.95% | 15.148 | 15.148 | 15.148 | 15 |
| Apr 17 2024 | 15.45 | 0.00 | 0.00% | 15.45 | 15.45 | 15.45 | 0.00 |
| Apr 16 2024 | 15.45 | 0.00 | 0.00% | 15.45 | 15.45 | 15.45 | 0.00 |
| Apr 15 2024 | 15.45 | 0.00 | 0.00% | 15.45 | 15.45 | 15.45 | 0.00 |
| Apr 12 2024 | 15.45 | -0.03 | -0.19% | 15.45 | 15.45 | 15.45 | 150 |
| Apr 11 2024 | 15.48 | 0.00 | 0.00% | 15.48 | 15.48 | 15.48 | 0.00 |
| Apr 10 2024 | 15.48 | -0.25 | -1.56% | 15.46 | 15.48 | 15.46 | 3,000 |
| Apr 09 2024 | 15.726 | -0.28 | -1.77% | 15.726 | 15.726 | 15.726 | 20 |
| Apr 08 2024 | 16.01 | 0.00 | 0.00% | 16.01 | 16.01 | 16.01 | 0.00 |
| Apr 05 2024 | 16.01 | -0.25 | -1.51% | 16.164 | 16.324 | 16.01 | 2,017 |
| Apr 04 2024 | 16.256 | -0.05 | -0.29% | 16.256 | 16.256 | 16.256 | 307 |
| Apr 03 2024 | 16.304 | 0.00 | 0.00% | 16.304 | 16.304 | 16.304 | 0.00 |
| Apr 02 2024 | 16.304 | 0.10 | 0.61% | 16.242 | 16.304 | 16.224 | 993 |
| Mar 28 2024 | 16.205 | 0.39 | 2.47% | 16.205 | 16.205 | 16.205 | 60 |
| Mar 27 2024 | 15.815 | 0.00 | 0.00% | 15.815 | 15.815 | 15.815 | 0.00 |
| Mar 26 2024 | 15.815 | 0.00 | 0.00% | 15.815 | 15.815 | 15.815 | 0.00 |
| Mar 25 2024 | 15.815 | 0.00 | 0.00% | 15.815 | 15.815 | 15.815 | 0.00 |
| Mar 22 2024 | 15.815 | 0.00 | 0.00% | 15.815 | 15.815 | 15.815 | 150 |
| Mar 21 2024 | 15.815 | -0.17 | -1.03% | 15.78 | 15.815 | 15.78 | 93 |
| Mar 20 2024 | 15.98 | 0.42 | 2.70% | 15.98 | 15.98 | 15.98 | 10 |
| Mar 19 2024 | 15.56 | 0.00 | 0.00% | 15.56 | 15.56 | 15.56 | 0.00 |
| Mar 18 2024 | 15.56 | 0.00 | 0.00% | 15.56 | 15.56 | 15.56 | 0.00 |
| Mar 15 2024 | 15.56 | -0.12 | -0.77% | 15.56 | 15.56 | 15.56 | 10 |
| Mar 14 2024 | 15.68 | 0.00 | 0.00% | 15.68 | 15.68 | 15.68 | 0.00 |
| Mar 13 2024 | 15.68 | -0.20 | -1.26% | 15.68 | 15.68 | 15.68 | 60 |
| Mar 12 2024 | 15.88 | 0.11 | 0.70% | 15.88 | 15.88 | 15.88 | 33 |
| Mar 11 2024 | 15.77 | 0.14 | 0.86% | 15.77 | 15.77 | 15.77 | 25 |
| Mar 08 2024 | 15.635 | -0.02 | -0.13% | 15.615 | 15.635 | 15.615 | 110 |
| Mar 07 2024 | 15.655 | 0.00 | 0.00% | 15.655 | 15.655 | 15.655 | 0.00 |
| Mar 06 2024 | 15.655 | 0.00 | 0.00% | 15.655 | 15.655 | 15.655 | 0.00 |
