Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F19818 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 6.54 | 0.74 | 12.76% | 5.73 | 6.54 | 5.63 | 0 |
| Jun 06 2024 | 5.80 | -0.17 | -2.85% | 5.81 | 5.96 | 5.65 | 0 |
| Jun 05 2024 | 5.97 | 0.15 | 2.58% | 5.84 | 6.01 | 5.73 | 0 |
| Jun 04 2024 | 5.82 | 0.06 | 1.04% | 5.61 | 6.01 | 5.61 | 0 |
| Jun 03 2024 | 5.76 | -0.41 | -6.65% | 6.09 | 6.33 | 5.76 | 0 |
| May 31 2024 | 6.17 | -0.03 | -0.48% | 6.42 | 6.46 | 5.82 | 0 |
| May 30 2024 | 6.20 | -0.28 | -4.32% | 6.70 | 6.71 | 6.20 | 0 |
| May 29 2024 | 6.48 | 0.59 | 10.02% | 6.17 | 6.51 | 6.06 | 0 |
| May 28 2024 | 5.89 | -0.17 | -2.81% | 5.89 | 6.04 | 5.77 | 0 |
| May 27 2024 | 6.06 | -0.06 | -0.98% | 6.18 | 6.21 | 5.99 | 0 |
| May 24 2024 | 6.12 | -0.29 | -4.52% | 6.55 | 6.55 | 6.12 | 0 |
| May 23 2024 | 6.41 | 0.10 | 1.58% | 6.42 | 6.52 | 6.05 | 0 |
| May 22 2024 | 6.31 | 0.22 | 3.61% | 6.08 | 6.43 | 6.04 | 0 |
| May 21 2024 | 6.09 | 0.04 | 0.66% | 6.09 | 6.20 | 5.93 | 0 |
| May 20 2024 | 6.05 | 0.09 | 1.51% | 5.85 | 6.11 | 5.84 | 0 |
| May 17 2024 | 5.96 | -0.03 | -0.50% | 6.04 | 6.31 | 5.91 | 0 |
| May 16 2024 | 5.99 | 0.02 | 0.34% | 5.91 | 6.12 | 5.88 | 0 |
| May 15 2024 | 5.97 | -0.53 | -8.15% | 6.40 | 6.44 | 5.97 | 0 |
| May 14 2024 | 6.50 | -0.28 | -4.13% | 6.80 | 6.92 | 6.42 | 0 |
| May 13 2024 | 6.78 | -0.22 | -3.14% | 6.94 | 6.99 | 6.62 | 0 |
| May 10 2024 | 7.00 | 0.06 | 0.86% | 6.91 | 7.07 | 6.80 | 0 |
| May 09 2024 | 6.94 | -0.27 | -3.74% | 7.26 | 7.42 | 6.90 | 0 |
| May 08 2024 | 7.21 | 0.27 | 3.89% | 7.27 | 7.34 | 7.16 | 0 |
| May 07 2024 | 6.94 | 0.00 | 0.00% | 7.13 | 7.15 | 6.84 | 0 |
| May 06 2024 | 6.94 | -0.06 | -0.86% | 7.07 | 7.11 | 6.81 | 0 |
| May 03 2024 | 7.00 | -0.73 | -9.44% | 7.35 | 7.44 | 6.63 | 0 |
| May 02 2024 | 7.73 | -0.09 | -1.15% | 7.55 | 7.96 | 7.44 | 0 |
| Apr 30 2024 | 7.82 | 0.27 | 3.58% | 7.72 | 7.82 | 7.38 | 0 |
| Apr 29 2024 | 7.55 | -0.40 | -5.03% | 7.48 | 7.80 | 7.45 | 0 |
| Apr 26 2024 | 7.95 | 0.39 | 5.16% | 7.46 | 7.99 | 7.22 | 0 |
| Apr 25 2024 | 7.56 | -0.31 | -3.94% | 7.61 | 7.95 | 7.45 | 0 |
| Apr 24 2024 | 7.87 | 0.12 | 1.55% | 7.70 | 7.92 | 7.70 | 0 |
| Apr 23 2024 | 7.75 | -0.56 | -6.74% | 8.27 | 8.35 | 7.65 | 0 |
| Apr 22 2024 | 8.31 | 0.20 | 2.47% | 8.10 | 8.50 | 8.09 | 0 |
| Apr 19 2024 | 8.11 | -0.03 | -0.37% | 8.49 | 8.49 | 8.01 | 0 |
| Apr 18 2024 | 8.14 | -0.25 | -2.98% | 7.94 | 8.29 | 7.87 | 0 |
| Apr 17 2024 | 8.39 | -0.11 | -1.29% | 8.70 | 8.70 | 8.29 | 0 |
| Apr 16 2024 | 8.50 | 0.05 | 0.59% | 8.58 | 8.76 | 8.25 | 0 |
| Apr 15 2024 | 8.45 | 0.03 | 0.36% | 8.22 | 8.54 | 8.14 | 0 |
| Apr 12 2024 | 8.42 | 0.68 | 8.79% | 7.71 | 8.55 | 7.69 | 0 |
| Apr 11 2024 | 7.74 | 0.40 | 5.45% | 7.38 | 7.79 | 7.25 | 0 |
| Apr 10 2024 | 7.34 | 1.09 | 17.44% | 6.28 | 7.34 | 6.14 | 0 |
| Apr 09 2024 | 6.25 | -0.01 | -0.16% | 6.21 | 6.29 | 5.97 | 0 |
| Apr 08 2024 | 6.26 | -0.24 | -3.69% | 6.44 | 6.58 | 6.23 | 0 |
| Apr 05 2024 | 6.50 | 0.33 | 5.35% | 6.53 | 6.87 | 6.36 | 0 |
| Apr 04 2024 | 6.17 | -0.37 | -5.66% | 6.38 | 6.41 | 6.06 | 0 |
| Apr 03 2024 | 6.54 | -0.60 | -8.40% | 7.07 | 7.17 | 6.52 | 0 |
| Apr 02 2024 | 7.14 | 0.33 | 4.85% | 7.54 | 7.56 | 7.03 | 0 |
| Mar 28 2024 | 6.81 | 0.19 | 2.87% | 6.67 | 7.07 | 6.67 | 0 |
| Mar 27 2024 | 6.62 | 0.04 | 0.61% | 6.55 | 6.72 | 6.46 | 0 |
| Mar 26 2024 | 6.58 | 0.10 | 1.54% | 6.35 | 6.60 | 6.22 | 0 |
| Mar 25 2024 | 6.48 | -0.28 | -4.14% | 6.69 | 6.77 | 6.42 | 0 |
| Mar 22 2024 | 6.76 | 0.49 | 7.81% | 6.54 | 6.78 | 6.52 | 0 |
| Mar 21 2024 | 6.27 | -0.03 | -0.48% | 5.49 | 6.28 | 5.47 | 0 |
| Mar 20 2024 | 6.30 | 0.04 | 0.64% | 6.19 | 6.50 | 6.16 | 0 |
| Mar 19 2024 | 6.26 | 0.10 | 1.62% | 6.23 | 6.51 | 6.21 | 0 |
| Mar 18 2024 | 6.16 | 0.16 | 2.67% | 5.98 | 6.16 | 5.84 | 0 |
| Mar 15 2024 | 6.00 | 0.03 | 0.50% | 6.09 | 6.09 | 5.90 | 0 |
| Mar 14 2024 | 5.97 | 0.51 | 9.34% | 5.53 | 6.05 | 5.47 | 0 |
| Mar 13 2024 | 5.46 | -0.27 | -4.71% | 5.61 | 5.69 | 5.46 | 0 |
| Mar 12 2024 | 5.73 | 0.08 | 1.42% | 5.55 | 5.87 | 5.52 | 0 |
| Mar 11 2024 | 5.65 | 0.16 | 2.91% | 5.48 | 5.76 | 5.46 | 0 |
