Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
4669T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 22.25 | -0.11 | -0.49% | 22.25 | 22.53 | 22.17 | 0 |
| May 30 2024 | 22.36 | -0.40 | -1.76% | 23.03 | 23.03 | 22.36 | 0 |
| May 29 2024 | 22.76 | 1.07 | 4.93% | 21.93 | 22.87 | 21.73 | 0 |
| May 28 2024 | 21.69 | 0.62 | 2.94% | 20.98 | 21.81 | 20.76 | 0 |
| May 27 2024 | 21.07 | -0.45 | -2.09% | 21.49 | 21.51 | 21.07 | 0 |
| May 24 2024 | 21.52 | 0.11 | 0.51% | 21.94 | 22.02 | 21.42 | 0 |
| May 23 2024 | 21.41 | -0.13 | -0.60% | 21.34 | 21.61 | 21.10 | 0 |
| May 22 2024 | 21.54 | 0.46 | 2.18% | 20.97 | 21.64 | 20.96 | 0 |
| May 21 2024 | 21.08 | 0.31 | 1.49% | 20.84 | 21.50 | 20.83 | 0 |
| May 20 2024 | 20.77 | -0.37 | -1.75% | 21.05 | 21.05 | 20.55 | 0 |
| May 17 2024 | 21.14 | 0.19 | 0.91% | 21.08 | 21.46 | 20.93 | 0 |
| May 16 2024 | 20.95 | 0.51 | 2.50% | 20.70 | 20.98 | 20.68 | 0 |
| May 15 2024 | 20.44 | -0.12 | -0.58% | 20.39 | 20.77 | 20.30 | 0 |
| May 14 2024 | 20.56 | -0.21 | -1.01% | 20.77 | 20.83 | 20.49 | 0 |
| May 13 2024 | 20.77 | -0.06 | -0.29% | 20.64 | 20.94 | 20.63 | 0 |
| May 10 2024 | 20.83 | -0.31 | -1.47% | 20.89 | 20.89 | 20.42 | 0 |
| May 09 2024 | 21.14 | -0.50 | -2.31% | 21.75 | 21.87 | 21.12 | 0 |
| May 08 2024 | 21.64 | -0.66 | -2.96% | 22.28 | 22.28 | 21.40 | 0 |
| May 07 2024 | 22.30 | -0.74 | -3.21% | 22.93 | 22.98 | 22.28 | 0 |
| May 06 2024 | 23.04 | -0.46 | -1.96% | 23.37 | 23.44 | 22.72 | 0 |
| May 03 2024 | 23.50 | -0.53 | -2.21% | 23.81 | 23.86 | 23.09 | 0 |
| May 02 2024 | 24.03 | 0.56 | 2.39% | 23.41 | 24.08 | 23.41 | 0 |
| Apr 30 2024 | 23.47 | 0.61 | 2.67% | 22.66 | 23.60 | 22.59 | 0 |
| Apr 29 2024 | 22.86 | 0.27 | 1.20% | 22.24 | 22.86 | 22.23 | 0 |
| Apr 26 2024 | 22.59 | -0.89 | -3.79% | 22.72 | 23.26 | 22.37 | 0 |
| Apr 25 2024 | 23.48 | 0.84 | 3.71% | 22.87 | 24.05 | 22.68 | 0 |
| Apr 24 2024 | 22.64 | 0.16 | 0.71% | 22.38 | 22.79 | 22.12 | 0 |
| Apr 23 2024 | 22.48 | -0.80 | -3.44% | 23.06 | 23.07 | 22.47 | 0 |
| Apr 22 2024 | 23.28 | -0.38 | -1.61% | 23.19 | 23.67 | 22.99 | 0 |
| Apr 19 2024 | 23.66 | -0.01 | -0.04% | 24.20 | 24.45 | 23.53 | 0 |
| Apr 18 2024 | 23.67 | -0.37 | -1.54% | 23.86 | 24.11 | 23.54 | 0 |
| Apr 17 2024 | 24.04 | -0.61 | -2.47% | 24.37 | 24.56 | 23.32 | 0 |
| Apr 16 2024 | 24.65 | 1.14 | 4.85% | 24.51 | 24.83 | 24.15 | 0 |
| Apr 15 2024 | 23.51 | -0.31 | -1.30% | 23.65 | 23.65 | 22.75 | 0 |
| Apr 12 2024 | 23.82 | 0.08 | 0.34% | 23.20 | 24.09 | 22.80 | 0 |
| Apr 11 2024 | 23.74 | 0.22 | 0.94% | 23.52 | 24.22 | 23.04 | 0 |
| Apr 10 2024 | 23.52 | 0.02 | 0.09% | 23.14 | 24.14 | 22.92 | 0 |
| Apr 09 2024 | 23.50 | 0.77 | 3.39% | 22.90 | 23.63 | 22.90 | 0 |
| Apr 08 2024 | 22.73 | -0.70 | -2.99% | 23.16 | 23.33 | 22.54 | 0 |
| Apr 05 2024 | 23.43 | 1.03 | 4.60% | 23.49 | 23.79 | 23.39 | 0 |
| Apr 04 2024 | 22.40 | -0.03 | -0.13% | 22.49 | 22.59 | 22.09 | 0 |
| Apr 03 2024 | 22.43 | -0.32 | -1.41% | 22.84 | 22.84 | 22.37 | 0 |
| Apr 02 2024 | 22.75 | 0.92 | 4.21% | 21.74 | 22.75 | 21.42 | 25 |
| Mar 28 2024 | 21.83 | -0.07 | -0.32% | 21.71 | 21.87 | 21.43 | 0 |
| Mar 27 2024 | 21.90 | -0.21 | -0.95% | 22.19 | 22.22 | 21.69 | 0 |
| Mar 26 2024 | 22.11 | -0.28 | -1.25% | 22.20 | 22.59 | 22.09 | 0 |
| Mar 25 2024 | 22.39 | -0.07 | -0.31% | 22.16 | 22.94 | 22.16 | 0 |
| Mar 22 2024 | 22.46 | 0.27 | 1.22% | 22.45 | 22.65 | 22.16 | 0 |
| Mar 21 2024 | 22.19 | -0.08 | -0.36% | 21.49 | 22.51 | 21.49 | 0 |
| Mar 20 2024 | 22.27 | 0.27 | 1.23% | 22.58 | 22.70 | 22.25 | 0 |
| Mar 19 2024 | 22.00 | -0.56 | -2.48% | 22.61 | 22.62 | 21.96 | 0 |
| Mar 18 2024 | 22.56 | 0.23 | 1.03% | 22.14 | 22.64 | 22.14 | 0 |
| Mar 15 2024 | 22.33 | -0.08 | -0.36% | 22.48 | 22.48 | 21.91 | 0 |
| Mar 14 2024 | 22.41 | -0.11 | -0.49% | 22.65 | 22.67 | 21.85 | 25 |
| Mar 13 2024 | 22.52 | -0.62 | -2.68% | 22.98 | 23.08 | 22.47 | 0 |
| Mar 12 2024 | 23.14 | -0.69 | -2.90% | 23.46 | 23.87 | 23.10 | 0 |
| Mar 11 2024 | 23.83 | 0.08 | 0.34% | 24.05 | 24.26 | 23.81 | 0 |
| Mar 08 2024 | 23.75 | -0.12 | -0.50% | 23.83 | 23.96 | 23.57 | 0 |
| Mar 07 2024 | 23.87 | -0.63 | -2.57% | 24.69 | 24.92 | 23.76 | 0 |
| Mar 06 2024 | 24.50 | -0.21 | -0.85% | 24.70 | 24.79 | 24.36 | 0 |
| Mar 05 2024 | 24.71 | 0.20 | 0.82% | 24.76 | 24.80 | 24.43 | 0 |
| Mar 04 2024 | 24.51 | -0.25 | -1.01% | 24.81 | 24.89 | 24.50 | 0 |
