Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
5217T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 9.72 | 0.62 | 6.81% | 9.31 | 9.92 | 9.24 | 0 |
| Jun 03 2024 | 9.10 | -0.14 | -1.52% | 8.50 | 9.14 | 8.40 | 0 |
| May 31 2024 | 9.24 | -0.12 | -1.28% | 9.22 | 9.51 | 9.15 | 0 |
| May 30 2024 | 9.36 | -0.38 | -3.90% | 9.98 | 10.02 | 9.35 | 0 |
| May 29 2024 | 9.74 | 1.06 | 12.21% | 8.92 | 9.85 | 8.70 | 0 |
| May 28 2024 | 8.68 | 0.61 | 7.56% | 8.02 | 8.82 | 7.83 | 0 |
| May 27 2024 | 8.07 | -0.44 | -5.17% | 8.49 | 8.49 | 8.07 | 0 |
| May 24 2024 | 8.51 | 0.11 | 1.31% | 8.92 | 9.01 | 8.41 | 0 |
| May 23 2024 | 8.40 | -0.13 | -1.52% | 8.36 | 8.57 | 8.08 | 0 |
| May 22 2024 | 8.53 | 0.44 | 5.44% | 7.93 | 8.62 | 7.93 | 0 |
| May 21 2024 | 8.09 | 0.33 | 4.25% | 7.86 | 8.47 | 7.82 | 0 |
| May 20 2024 | 7.76 | -0.36 | -4.43% | 8.04 | 8.05 | 7.52 | 0 |
| May 17 2024 | 8.12 | 0.18 | 2.27% | 8.14 | 8.45 | 7.93 | 0 |
| May 16 2024 | 7.94 | 0.50 | 6.72% | 7.69 | 7.96 | 7.67 | 0 |
| May 15 2024 | 7.44 | -0.11 | -1.46% | 7.36 | 7.77 | 7.30 | 0 |
| May 14 2024 | 7.55 | -0.21 | -2.71% | 7.74 | 7.82 | 7.48 | 0 |
| May 13 2024 | 7.76 | -0.05 | -0.64% | 7.64 | 7.93 | 7.63 | 0 |
| May 10 2024 | 7.81 | -0.31 | -3.82% | 7.88 | 7.88 | 7.41 | 0 |
| May 09 2024 | 8.12 | -0.50 | -5.80% | 8.73 | 8.85 | 8.08 | 0 |
| May 08 2024 | 8.62 | -0.65 | -7.01% | 9.22 | 9.23 | 8.39 | 0 |
| May 07 2024 | 9.27 | -0.74 | -7.39% | 9.90 | 9.96 | 9.25 | 0 |
| May 06 2024 | 10.01 | -0.47 | -4.48% | 10.35 | 10.42 | 9.70 | 0 |
| May 03 2024 | 10.48 | -0.53 | -4.81% | 10.80 | 10.83 | 10.05 | 0 |
| May 02 2024 | 11.01 | 0.57 | 5.46% | 10.39 | 11.05 | 10.39 | 0 |
| Apr 30 2024 | 10.44 | 0.60 | 6.10% | 9.64 | 10.57 | 9.56 | 0 |
| Apr 29 2024 | 9.84 | 0.27 | 2.82% | 9.22 | 9.84 | 9.20 | 0 |
| Apr 26 2024 | 9.57 | -0.87 | -8.33% | 9.70 | 10.25 | 9.34 | 0 |
| Apr 25 2024 | 10.44 | 0.82 | 8.52% | 9.86 | 11.03 | 9.64 | 0 |
| Apr 24 2024 | 9.62 | 0.16 | 1.69% | 9.35 | 9.76 | 9.11 | 0 |
| Apr 23 2024 | 9.46 | -0.79 | -7.71% | 10.04 | 10.04 | 9.44 | 0 |
| Apr 22 2024 | 10.25 | -0.39 | -3.67% | 10.17 | 10.64 | 9.96 | 0 |
| Apr 19 2024 | 10.64 | -0.01 | -0.09% | 11.19 | 11.40 | 10.50 | 0 |
| Apr 18 2024 | 10.65 | -0.36 | -3.27% | 10.84 | 11.10 | 10.51 | 0 |
| Apr 17 2024 | 11.01 | -0.61 | -5.25% | 11.31 | 11.53 | 10.29 | 0 |
| Apr 16 2024 | 11.62 | 1.13 | 10.77% | 11.49 | 11.79 | 11.12 | 0 |
| Apr 15 2024 | 10.49 | -0.31 | -2.87% | 10.62 | 10.62 | 9.73 | 0 |
| Apr 12 2024 | 10.80 | 0.08 | 0.75% | 10.18 | 11.06 | 9.78 | 0 |
| Apr 11 2024 | 10.72 | 0.21 | 2.00% | 10.50 | 11.18 | 10.00 | 0 |
| Apr 10 2024 | 10.51 | 0.04 | 0.38% | 10.12 | 11.11 | 9.89 | 0 |
| Apr 09 2024 | 10.47 | 0.76 | 7.83% | 9.87 | 10.60 | 9.87 | 0 |
| Apr 08 2024 | 9.71 | -0.68 | -6.54% | 10.14 | 10.32 | 9.52 | 0 |
| Apr 05 2024 | 10.39 | 1.00 | 10.65% | 10.46 | 10.75 | 10.36 | 0 |
| Apr 04 2024 | 9.39 | -0.01 | -0.11% | 9.46 | 9.57 | 9.07 | 0 |
| Apr 03 2024 | 9.40 | -0.32 | -3.29% | 9.82 | 9.82 | 9.34 | 0 |
| Apr 02 2024 | 9.72 | 0.91 | 10.33% | 8.73 | 9.72 | 8.41 | 0 |
| Mar 28 2024 | 8.81 | -0.07 | -0.79% | 8.70 | 8.85 | 8.41 | 0 |
| Mar 27 2024 | 8.88 | -0.21 | -2.31% | 9.16 | 9.20 | 8.67 | 0 |
| Mar 26 2024 | 9.09 | -0.28 | -2.99% | 9.18 | 9.57 | 9.07 | 0 |
| Mar 25 2024 | 9.37 | -0.06 | -0.64% | 9.44 | 9.89 | 9.29 | 0 |
| Mar 22 2024 | 9.43 | 0.26 | 2.84% | 9.44 | 9.64 | 9.15 | 0 |
| Mar 21 2024 | 9.17 | -0.08 | -0.86% | 8.51 | 9.50 | 8.51 | 0 |
| Mar 20 2024 | 9.25 | 0.27 | 3.01% | 9.56 | 9.67 | 9.24 | 0 |
| Mar 19 2024 | 8.98 | -0.53 | -5.57% | 9.59 | 9.60 | 8.95 | 0 |
| Mar 18 2024 | 9.51 | 0.20 | 2.15% | 9.12 | 9.63 | 9.11 | 0 |
| Mar 15 2024 | 9.31 | -0.07 | -0.75% | 9.45 | 9.45 | 8.89 | 0 |
| Mar 14 2024 | 9.38 | -0.12 | -1.26% | 9.63 | 9.64 | 8.84 | 0 |
| Mar 13 2024 | 9.50 | -0.61 | -6.03% | 9.97 | 10.05 | 9.45 | 0 |
| Mar 12 2024 | 10.11 | -0.70 | -6.48% | 10.44 | 10.84 | 10.08 | 0 |
| Mar 11 2024 | 10.81 | 0.09 | 0.84% | 11.03 | 11.23 | 10.79 | 0 |
| Mar 08 2024 | 10.72 | -0.13 | -1.20% | 10.81 | 10.93 | 10.55 | 0 |
| Mar 07 2024 | 10.85 | -0.62 | -5.41% | 11.66 | 11.89 | 10.73 | 0 |
