Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
D652S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.115 | -0.21 | -6.32% | 3.30 | 3.545 | 3.085 | 0 |
| May 30 2024 | 3.325 | -0.07 | -2.06% | 3.23 | 3.455 | 3.20 | 0 |
| May 29 2024 | 3.395 | -0.41 | -10.78% | 3.70 | 3.75 | 3.175 | 0 |
| May 28 2024 | 3.805 | 0.26 | 7.33% | 3.54 | 3.805 | 3.315 | 0 |
| May 27 2024 | 3.545 | 0.20 | 5.98% | 3.41 | 3.575 | 3.41 | 0 |
| May 24 2024 | 3.345 | 0.14 | 4.37% | 3.02 | 3.365 | 3.01 | 0 |
| May 23 2024 | 3.205 | -0.33 | -9.34% | 3.59 | 3.765 | 3.015 | 0 |
| May 22 2024 | 3.535 | 0.28 | 8.60% | 3.26 | 3.545 | 3.26 | 0 |
| May 21 2024 | 3.255 | -0.18 | -5.24% | 3.41 | 3.43 | 3.205 | 0 |
| May 20 2024 | 3.435 | -0.01 | -0.29% | 3.33 | 3.505 | 3.285 | 0 |
| May 17 2024 | 3.445 | -0.02 | -0.58% | 3.19 | 3.615 | 3.12 | 0 |
| May 16 2024 | 3.465 | 0.67 | 23.97% | 2.96 | 3.465 | 2.96 | 0 |
| May 15 2024 | 2.795 | 0.27 | 10.47% | 2.54 | 2.855 | 2.52 | 0 |
| May 14 2024 | 2.53 | 0.02 | 0.80% | 2.38 | 2.55 | 2.30 | 0 |
| May 13 2024 | 2.51 | 0.00 | 0.00% | 2.50 | 2.56 | 2.455 | 0 |
| May 10 2024 | 2.51 | -0.07 | -2.71% | 2.55 | 2.77 | 2.50 | 0 |
| May 09 2024 | 2.58 | -0.05 | -1.90% | 2.63 | 2.675 | 2.46 | 0 |
| May 08 2024 | 2.63 | -0.23 | -8.04% | 2.73 | 2.775 | 2.62 | 0 |
| May 07 2024 | 2.86 | 0.01 | 0.35% | 2.85 | 2.91 | 2.74 | 0 |
| May 06 2024 | 2.85 | 0.43 | 17.77% | 2.545 | 2.85 | 2.545 | 0 |
| May 03 2024 | 2.42 | 0.23 | 10.50% | 2.30 | 2.46 | 2.25 | 0 |
| May 02 2024 | 2.19 | -1.11 | -33.64% | 2.17 | 2.35 | 2.05 | 0 |
| Apr 30 2024 | 3.30 | 0.08 | 2.48% | 3.275 | 3.43 | 3.23 | 0 |
| Apr 29 2024 | 3.22 | 0.09 | 2.88% | 3.195 | 3.29 | 3.06 | 1,000 |
| Apr 26 2024 | 3.13 | 0.35 | 12.59% | 3.145 | 3.18 | 2.87 | 0 |
| Apr 25 2024 | 2.78 | -0.03 | -1.07% | 2.615 | 2.83 | 2.565 | 0 |
| Apr 24 2024 | 2.81 | 0.01 | 0.36% | 2.895 | 3.04 | 2.76 | 0 |
| Apr 23 2024 | 2.80 | 0.26 | 10.24% | 2.585 | 2.82 | 2.555 | 0 |
| Apr 22 2024 | 2.54 | -0.13 | -4.87% | 2.565 | 2.68 | 2.46 | 0 |
| Apr 19 2024 | 2.67 | -0.42 | -13.59% | 2.875 | 3.02 | 2.67 | 1,000 |
| Apr 18 2024 | 3.09 | -0.27 | -8.04% | 3.075 | 3.185 | 2.90 | 0 |
| Apr 17 2024 | 3.36 | -0.28 | -7.69% | 3.595 | 3.68 | 3.36 | 0 |
| Apr 16 2024 | 3.64 | 0.07 | 1.96% | 3.415 | 3.68 | 3.38 | 0 |
| Apr 15 2024 | 3.57 | -0.11 | -2.99% | 3.565 | 3.69 | 3.46 | 0 |
| Apr 12 2024 | 3.68 | -0.31 | -7.77% | 4.065 | 4.115 | 3.54 | 0 |
| Apr 11 2024 | 3.99 | 0.12 | 3.10% | 3.815 | 4.08 | 3.745 | 0 |
| Apr 10 2024 | 3.87 | -0.02 | -0.51% | 4.045 | 4.075 | 3.79 | 0 |
| Apr 09 2024 | 3.89 | -0.14 | -3.47% | 4.04 | 4.10 | 3.85 | 0 |
| Apr 08 2024 | 4.03 | -0.15 | -3.59% | 4.05 | 4.13 | 3.85 | 0 |
| Apr 05 2024 | 4.18 | -0.38 | -8.33% | 3.86 | 4.18 | 3.83 | 0 |
| Apr 04 2024 | 4.56 | -0.33 | -6.75% | 4.90 | 4.995 | 4.56 | 0 |
| Apr 03 2024 | 4.89 | 0.34 | 7.47% | 4.67 | 4.95 | 4.585 | 0 |
| Apr 02 2024 | 4.55 | -0.40 | -8.08% | 5.06 | 5.09 | 4.48 | 0 |
| Mar 28 2024 | 4.95 | 0.24 | 5.10% | 4.75 | 5.03 | 4.745 | 0 |
| Mar 27 2024 | 4.71 | -0.31 | -6.18% | 4.71 | 4.835 | 4.54 | 0 |
| Mar 26 2024 | 5.02 | 0.18 | 3.72% | 4.83 | 5.04 | 4.62 | 0 |
| Mar 25 2024 | 4.84 | 0.16 | 3.42% | 4.625 | 5.04 | 4.40 | 0 |
| Mar 22 2024 | 4.68 | -0.32 | -6.40% | 4.75 | 4.875 | 4.52 | 0 |
| Mar 21 2024 | 5.00 | 0.45 | 9.89% | 5.07 | 5.26 | 4.75 | 0 |
| Mar 20 2024 | 4.55 | -0.36 | -7.33% | 4.95 | 5.13 | 4.51 | 0 |
| Mar 19 2024 | 4.91 | -0.89 | -15.34% | 5.42 | 5.60 | 4.74 | 0 |
| Mar 18 2024 | 5.80 | -0.12 | -2.03% | 5.92 | 6.08 | 5.59 | 0 |
| Mar 15 2024 | 5.92 | 0.10 | 1.72% | 5.40 | 5.94 | 5.34 | 0 |
| Mar 14 2024 | 5.82 | -0.17 | -2.84% | 6.03 | 6.16 | 5.77 | 0 |
| Mar 13 2024 | 5.99 | -0.54 | -8.27% | 6.74 | 6.79 | 5.94 | 0 |
| Mar 12 2024 | 6.53 | -0.04 | -0.61% | 6.49 | 6.61 | 6.02 | 0 |
| Mar 11 2024 | 6.57 | -0.92 | -12.28% | 6.76 | 7.19 | 6.34 | 0 |
| Mar 08 2024 | 7.49 | 0.14 | 1.90% | 7.39 | 8.63 | 7.35 | 0 |
| Mar 07 2024 | 7.35 | 0.15 | 2.08% | 7.27 | 7.56 | 7.17 | 0 |
| Mar 06 2024 | 7.20 | 0.54 | 8.11% | 6.95 | 7.68 | 6.95 | 0 |
| Mar 05 2024 | 6.66 | -0.51 | -7.11% | 6.49 | 6.87 | 6.48 | 0 |
| Mar 04 2024 | 7.17 | 0.66 | 10.14% | 6.83 | 7.36 | 6.60 | 0 |
