Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1W627 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.61 | -0.05 | -0.88% | 5.43 | 5.66 | 5.41 | 0 |
| May 23 2024 | 5.66 | 0.17 | 3.10% | 5.64 | 5.74 | 5.53 | 0 |
| May 22 2024 | 5.49 | -0.20 | -3.51% | 5.87 | 5.87 | 5.48 | 0 |
| May 21 2024 | 5.69 | -0.42 | -6.87% | 5.67 | 5.72 | 5.28 | 0 |
| May 20 2024 | 6.11 | -0.16 | -2.55% | 6.06 | 6.24 | 6.03 | 0 |
| May 17 2024 | 6.27 | 0.09 | 1.46% | 6.18 | 6.28 | 6.13 | 0 |
| May 16 2024 | 6.18 | 0.21 | 3.52% | 6.06 | 6.23 | 6.03 | 0 |
| May 15 2024 | 5.97 | -0.07 | -1.16% | 6.45 | 6.45 | 5.96 | 0 |
| May 14 2024 | 6.04 | 0.18 | 3.07% | 6.00 | 6.06 | 5.70 | 0 |
| May 13 2024 | 5.86 | 0.10 | 1.74% | 5.89 | 5.89 | 5.70 | 0 |
| May 10 2024 | 5.76 | 0.30 | 5.49% | 5.58 | 5.84 | 5.58 | 0 |
| May 09 2024 | 5.46 | 0.22 | 4.20% | 5.33 | 5.47 | 5.24 | 0 |
| May 08 2024 | 5.24 | -0.05 | -0.95% | 5.40 | 5.44 | 5.11 | 0 |
| May 07 2024 | 5.29 | 0.60 | 12.79% | 4.88 | 5.33 | 4.77 | 0 |
| May 06 2024 | 4.69 | 0.24 | 5.39% | 4.59 | 4.74 | 4.45 | 0 |
| May 03 2024 | 4.45 | -0.20 | -4.30% | 4.76 | 4.79 | 4.41 | 0 |
| May 02 2024 | 4.65 | 0.30 | 6.90% | 4.42 | 4.70 | 4.36 | 0 |
| Apr 30 2024 | 4.35 | -0.01 | -0.23% | 4.53 | 4.53 | 4.33 | 0 |
| Apr 29 2024 | 4.36 | 0.10 | 2.35% | 4.32 | 4.44 | 4.24 | 0 |
| Apr 26 2024 | 4.26 | 0.04 | 0.95% | 4.53 | 4.56 | 4.15 | 0 |
| Apr 25 2024 | 4.22 | -0.24 | -5.38% | 4.50 | 4.53 | 4.06 | 0 |
| Apr 24 2024 | 4.46 | -0.06 | -1.33% | 4.94 | 4.94 | 4.40 | 0 |
| Apr 23 2024 | 4.52 | 0.29 | 6.86% | 4.40 | 4.56 | 4.28 | 0 |
| Apr 22 2024 | 4.23 | 0.12 | 2.92% | 4.31 | 4.32 | 4.20 | 0 |
| Apr 19 2024 | 4.11 | 0.07 | 1.73% | 3.86 | 4.15 | 3.81 | 0 |
| Apr 18 2024 | 4.04 | 0.09 | 2.28% | 4.11 | 4.12 | 3.89 | 0 |
| Apr 17 2024 | 3.95 | 0.11 | 2.86% | 3.72 | 4.11 | 3.71 | 0 |
| Apr 16 2024 | 3.84 | -0.26 | -6.34% | 3.91 | 3.95 | 3.72 | 0 |
| Apr 15 2024 | 4.10 | -0.16 | -3.76% | 4.40 | 4.40 | 4.07 | 0 |
| Apr 12 2024 | 4.26 | 0.19 | 4.67% | 4.41 | 4.43 | 4.23 | 0 |
| Apr 11 2024 | 4.07 | -0.29 | -6.65% | 4.41 | 4.42 | 3.93 | 0 |
| Apr 10 2024 | 4.36 | 0.07 | 1.63% | 4.40 | 4.52 | 4.15 | 0 |
| Apr 09 2024 | 4.29 | -0.33 | -7.14% | 4.68 | 4.70 | 4.21 | 0 |
| Apr 08 2024 | 4.62 | 0.16 | 3.59% | 4.41 | 4.63 | 4.40 | 0 |
| Apr 05 2024 | 4.46 | -0.22 | -4.70% | 4.55 | 4.57 | 4.23 | 0 |
| Apr 04 2024 | 4.68 | -0.26 | -5.26% | 5.03 | 5.07 | 4.67 | 0 |
| Apr 03 2024 | 4.94 | -0.02 | -0.40% | 4.89 | 5.08 | 4.89 | 0 |
| Apr 02 2024 | 4.96 | -0.10 | -1.98% | 5.11 | 5.19 | 4.87 | 0 |
| Mar 28 2024 | 5.06 | -0.19 | -3.62% | 5.13 | 5.18 | 5.03 | 0 |
| Mar 27 2024 | 5.25 | 0.15 | 2.94% | 5.33 | 5.33 | 5.09 | 0 |
| Mar 26 2024 | 5.10 | 0.05 | 0.99% | 5.23 | 5.23 | 5.02 | 0 |
| Mar 25 2024 | 5.05 | 0.24 | 4.99% | 4.84 | 5.06 | 4.82 | 0 |
| Mar 22 2024 | 4.81 | 0.05 | 1.05% | 4.75 | 4.83 | 4.73 | 0 |
| Mar 21 2024 | 4.76 | 0.17 | 3.70% | 4.65 | 4.84 | 4.65 | 0 |
| Mar 20 2024 | 4.59 | 0.04 | 0.88% | 4.57 | 4.59 | 4.50 | 0 |
| Mar 19 2024 | 4.55 | 0.19 | 4.36% | 4.38 | 4.55 | 4.31 | 0 |
| Mar 18 2024 | 4.36 | -0.09 | -2.02% | 4.64 | 4.64 | 4.29 | 0 |
| Mar 15 2024 | 4.45 | 0.23 | 5.45% | 4.34 | 4.50 | 4.24 | 0 |
| Mar 14 2024 | 4.22 | -0.05 | -1.17% | 4.32 | 4.35 | 4.16 | 0 |
| Mar 13 2024 | 4.27 | 0.11 | 2.64% | 4.20 | 4.40 | 4.11 | 0 |
| Mar 12 2024 | 4.16 | 0.19 | 4.79% | 4.21 | 4.27 | 4.03 | 0 |
| Mar 11 2024 | 3.97 | 0.08 | 2.06% | 3.86 | 3.98 | 3.79 | 0 |
| Mar 08 2024 | 3.89 | 0.10 | 2.64% | 3.92 | 3.92 | 3.75 | 0 |
| Mar 07 2024 | 3.79 | -0.05 | -1.30% | 3.83 | 3.86 | 3.74 | 0 |
| Mar 06 2024 | 3.84 | 0.05 | 1.32% | 3.91 | 3.93 | 3.77 | 0 |
| Mar 05 2024 | 3.79 | 0.16 | 4.41% | 3.67 | 3.83 | 3.62 | 0 |
| Mar 04 2024 | 3.63 | -0.01 | -0.27% | 3.77 | 3.77 | 3.48 | 0 |
| Mar 01 2024 | 3.64 | -0.05 | -1.36% | 3.84 | 3.84 | 3.62 | 0 |
| Feb 29 2024 | 3.69 | 0.14 | 3.94% | 3.70 | 3.70 | 3.58 | 0 |
| Feb 28 2024 | 3.55 | -0.12 | -3.27% | 3.70 | 3.70 | 3.50 | 0 |
| Feb 27 2024 | 3.67 | -0.21 | -5.41% | 3.90 | 3.94 | 3.52 | 0 |
| Feb 26 2024 | 3.88 | 0.02 | 0.52% | 3.89 | 4.04 | 3.81 | 0 |
