Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
D123S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 9.07 | -0.04 | -0.44% | 9.09 | 9.14 | 9.02 | 0 |
| Jun 13 2024 | 9.11 | -0.78 | -7.89% | 9.91 | 10.06 | 9.11 | 0 |
| Jun 12 2024 | 9.89 | 0.02 | 0.20% | 9.65 | 9.91 | 9.55 | 0 |
| Jun 11 2024 | 9.87 | 0.03 | 0.30% | 10.00 | 10.03 | 9.85 | 0 |
| Jun 10 2024 | 9.84 | -0.34 | -3.34% | 9.90 | 9.96 | 9.78 | 0 |
| Jun 07 2024 | 10.18 | -0.02 | -0.20% | 10.22 | 10.26 | 10.04 | 0 |
| Jun 06 2024 | 10.20 | 0.19 | 1.90% | 10.19 | 10.27 | 9.91 | 0 |
| Jun 05 2024 | 10.01 | 0.35 | 3.62% | 9.80 | 10.01 | 9.75 | 0 |
| Jun 04 2024 | 9.66 | 0.21 | 2.22% | 9.60 | 9.80 | 9.47 | 0 |
| Jun 03 2024 | 9.45 | 0.31 | 3.39% | 9.28 | 9.54 | 9.12 | 0 |
| May 31 2024 | 9.14 | 0.34 | 3.86% | 8.87 | 9.14 | 8.78 | 0 |
| May 30 2024 | 8.80 | -0.28 | -3.08% | 9.09 | 9.13 | 8.45 | 0 |
| May 29 2024 | 9.08 | -0.22 | -2.37% | 9.33 | 9.38 | 9.05 | 0 |
| May 28 2024 | 9.30 | -0.46 | -4.71% | 9.75 | 9.91 | 9.29 | 0 |
| May 27 2024 | 9.76 | -0.01 | -0.10% | 9.79 | 9.95 | 9.67 | 0 |
| May 24 2024 | 9.77 | -0.34 | -3.36% | 9.76 | 9.82 | 9.71 | 0 |
| May 23 2024 | 10.11 | -0.22 | -2.13% | 10.32 | 10.36 | 10.07 | 0 |
| May 22 2024 | 10.33 | 0.11 | 1.08% | 10.18 | 10.36 | 10.13 | 0 |
| May 21 2024 | 10.22 | -0.02 | -0.20% | 10.26 | 10.30 | 10.03 | 0 |
| May 20 2024 | 10.24 | 0.23 | 2.30% | 10.11 | 10.24 | 10.09 | 0 |
| May 17 2024 | 10.01 | 0.00 | 0.00% | 10.04 | 10.10 | 9.89 | 0 |
| May 16 2024 | 10.01 | 0.19 | 1.93% | 9.89 | 10.01 | 9.68 | 0 |
| May 15 2024 | 9.82 | 0.61 | 6.62% | 9.57 | 9.86 | 9.54 | 0 |
| May 14 2024 | 9.21 | 0.18 | 1.99% | 8.88 | 9.48 | 8.75 | 0 |
| May 13 2024 | 9.03 | 0.09 | 1.01% | 9.08 | 9.16 | 9.01 | 0 |
| May 10 2024 | 8.94 | 0.26 | 3.00% | 8.90 | 9.16 | 8.90 | 0 |
| May 09 2024 | 8.68 | 0.02 | 0.23% | 8.73 | 8.79 | 8.68 | 0 |
| May 08 2024 | 8.66 | 0.11 | 1.29% | 8.66 | 8.74 | 8.64 | 0 |
| May 07 2024 | 8.55 | -0.01 | -0.12% | 8.56 | 8.61 | 8.43 | 0 |
| May 06 2024 | 8.56 | -0.11 | -1.27% | 8.66 | 8.71 | 8.56 | 0 |
| May 03 2024 | 8.67 | 0.41 | 4.96% | 8.54 | 8.72 | 8.26 | 0 |
| May 02 2024 | 8.26 | -0.20 | -2.36% | 8.63 | 8.73 | 8.20 | 0 |
| Apr 30 2024 | 8.46 | -0.22 | -2.53% | 8.51 | 8.58 | 8.37 | 0 |
| Apr 29 2024 | 8.68 | 0.15 | 1.76% | 8.54 | 8.71 | 8.48 | 0 |
| Apr 26 2024 | 8.53 | -0.01 | -0.12% | 8.49 | 8.53 | 8.22 | 0 |
| Apr 25 2024 | 8.54 | -0.25 | -2.84% | 8.95 | 8.96 | 8.44 | 0 |
| Apr 24 2024 | 8.79 | -0.36 | -3.93% | 9.18 | 9.26 | 8.71 | 0 |
| Apr 23 2024 | 9.15 | 1.52 | 19.92% | 7.61 | 9.41 | 7.51 | 0 |
| Apr 22 2024 | 7.63 | 0.08 | 1.06% | 7.61 | 7.75 | 7.52 | 0 |
| Apr 19 2024 | 7.55 | -0.19 | -2.45% | 7.50 | 7.73 | 7.49 | 0 |
| Apr 18 2024 | 7.74 | -0.25 | -3.13% | 7.96 | 7.96 | 7.24 | 0 |
| Apr 17 2024 | 7.99 | -0.07 | -0.87% | 8.03 | 8.24 | 7.88 | 0 |
| Apr 16 2024 | 8.06 | -0.02 | -0.25% | 7.95 | 8.19 | 7.93 | 0 |
| Apr 15 2024 | 8.08 | 0.03 | 0.37% | 8.09 | 8.34 | 8.04 | 0 |
| Apr 12 2024 | 8.05 | -0.27 | -3.25% | 8.33 | 8.42 | 8.05 | 0 |
| Apr 11 2024 | 8.32 | -0.12 | -1.42% | 8.50 | 8.53 | 8.28 | 0 |
| Apr 10 2024 | 8.44 | -0.07 | -0.82% | 8.81 | 8.88 | 8.30 | 0 |
| Apr 09 2024 | 8.51 | 0.20 | 2.41% | 8.30 | 8.57 | 8.28 | 0 |
| Apr 08 2024 | 8.31 | -0.05 | -0.60% | 8.26 | 8.42 | 8.21 | 0 |
| Apr 05 2024 | 8.36 | -0.06 | -0.71% | 8.13 | 8.38 | 8.10 | 0 |
| Apr 04 2024 | 8.42 | -0.12 | -1.41% | 8.34 | 8.53 | 8.31 | 0 |
| Apr 03 2024 | 8.54 | 0.06 | 0.71% | 8.49 | 8.65 | 8.46 | 0 |
| Apr 02 2024 | 8.48 | -0.39 | -4.40% | 8.75 | 8.77 | 8.23 | 0 |
| Mar 28 2024 | 8.87 | 0.17 | 1.95% | 8.77 | 8.94 | 8.64 | 0 |
| Mar 27 2024 | 8.70 | -0.02 | -0.23% | 8.79 | 8.88 | 8.67 | 0 |
| Mar 26 2024 | 8.72 | 0.04 | 0.46% | 8.70 | 8.78 | 8.61 | 0 |
| Mar 25 2024 | 8.68 | -0.56 | -6.06% | 9.27 | 9.38 | 8.55 | 0 |
| Mar 22 2024 | 9.24 | -0.04 | -0.43% | 9.25 | 9.44 | 9.16 | 0 |
| Mar 21 2024 | 9.28 | 0.32 | 3.57% | 9.02 | 9.32 | 8.96 | 0 |
| Mar 20 2024 | 8.96 | -0.11 | -1.21% | 9.19 | 9.27 | 8.90 | 0 |
| Mar 19 2024 | 9.07 | -0.01 | -0.11% | 9.03 | 9.07 | 8.90 | 0 |
| Mar 18 2024 | 9.08 | 0.05 | 0.55% | 8.84 | 9.10 | 8.76 | 0 |
