Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
D676S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 2.76 | 0.16 | 6.15% | 2.70 | 2.78 | 2.66 | 0 |
| May 15 2024 | 2.60 | 0.17 | 7.00% | 2.47 | 2.63 | 2.44 | 0 |
| May 14 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0 |
| May 13 2024 | 2.43 | 0.03 | 1.25% | 2.45 | 2.52 | 2.43 | 0 |
| May 10 2024 | 2.40 | 0.16 | 7.14% | 2.38 | 2.49 | 2.38 | 0 |
| May 09 2024 | 2.24 | 0.16 | 7.69% | 2.11 | 2.27 | 2.08 | 0 |
| May 08 2024 | 2.08 | 0.03 | 1.46% | 2.02 | 2.08 | 1.97 | 0 |
| May 07 2024 | 2.05 | 0.13 | 6.77% | 2.02 | 2.08 | 2.01 | 0 |
| May 06 2024 | 1.92 | 0.02 | 1.05% | 1.93 | 2.02 | 1.92 | 0 |
| May 03 2024 | 1.90 | 0.32 | 20.25% | 1.81 | 1.98 | 1.79 | 0 |
| May 02 2024 | 1.58 | -0.04 | -2.47% | 1.59 | 1.64 | 1.50 | 0 |
| Apr 30 2024 | 1.62 | -0.13 | -7.43% | 1.78 | 1.79 | 1.61 | 0 |
| Apr 29 2024 | 1.75 | 0.04 | 2.34% | 1.78 | 1.79 | 1.74 | 0 |
| Apr 26 2024 | 1.71 | 0.13 | 8.23% | 1.74 | 1.77 | 1.68 | 0 |
| Apr 25 2024 | 1.58 | -0.30 | -15.96% | 1.86 | 1.88 | 1.52 | 0 |
| Apr 24 2024 | 1.88 | -0.04 | -2.08% | 2.00 | 2.00 | 1.86 | 0 |
| Apr 23 2024 | 1.92 | 0.15 | 8.47% | 1.88 | 1.97 | 1.87 | 0 |
| Apr 22 2024 | 1.77 | 0.01 | 0.57% | 1.82 | 1.90 | 1.75 | 0 |
| Apr 19 2024 | 1.76 | -0.02 | -1.12% | 1.50 | 1.77 | 1.50 | 0 |
| Apr 18 2024 | 1.78 | 0.17 | 10.56% | 1.69 | 1.81 | 1.64 | 0 |
| Apr 17 2024 | 1.61 | -0.13 | -7.47% | 1.70 | 1.81 | 1.60 | 0 |
| Apr 16 2024 | 1.74 | -0.14 | -7.45% | 1.64 | 1.82 | 1.63 | 0 |
| Apr 15 2024 | 1.88 | -0.05 | -2.59% | 1.89 | 2.02 | 1.85 | 0 |
| Apr 12 2024 | 1.93 | -0.07 | -3.50% | 2.11 | 2.15 | 1.88 | 0 |
| Apr 11 2024 | 2.00 | -0.07 | -3.38% | 2.10 | 2.14 | 1.96 | 0 |
| Apr 10 2024 | 2.07 | -0.15 | -6.76% | 2.35 | 2.41 | 2.06 | 0 |
| Apr 09 2024 | 2.22 | -0.16 | -6.72% | 2.36 | 2.39 | 2.16 | 0 |
| Apr 08 2024 | 2.38 | 0.06 | 2.59% | 2.36 | 2.42 | 2.31 | 0 |
| Apr 05 2024 | 2.32 | -0.27 | -10.25% | 2.19 | 2.32 | 2.18 | 0 |
| Apr 04 2024 | 2.585 | 0.01 | 0.39% | 2.52 | 2.655 | 2.52 | 0 |
| Apr 03 2024 | 2.575 | 0.07 | 2.59% | 2.49 | 2.605 | 2.49 | 0 |
| Apr 02 2024 | 2.51 | -0.46 | -15.35% | 2.715 | 2.745 | 2.49 | 0 |
| Mar 28 2024 | 2.965 | 0.17 | 6.08% | 2.925 | 2.995 | 2.925 | 0 |
| Mar 27 2024 | 2.795 | 0.07 | 2.57% | 2.745 | 2.855 | 2.745 | 0 |
| Mar 26 2024 | 2.725 | 0.07 | 2.64% | 2.665 | 2.745 | 2.655 | 0 |
| Mar 25 2024 | 2.655 | -0.17 | -6.02% | 2.705 | 2.745 | 2.655 | 0 |
| Mar 22 2024 | 2.825 | -0.18 | -5.99% | 2.995 | 3.025 | 2.825 | 0 |
| Mar 21 2024 | 3.005 | 0.46 | 18.07% | 2.825 | 3.035 | 2.795 | 0 |
| Mar 20 2024 | 2.545 | 0.03 | 1.19% | 2.535 | 2.575 | 2.485 | 0 |
| Mar 19 2024 | 2.515 | 0.13 | 5.45% | 2.34 | 2.515 | 2.29 | 0 |
| Mar 18 2024 | 2.385 | 0.07 | 3.02% | 2.31 | 2.405 | 2.26 | 0 |
| Mar 15 2024 | 2.315 | -0.17 | -6.84% | 2.42 | 2.48 | 2.315 | 0 |
| Mar 14 2024 | 2.485 | -0.10 | -3.87% | 2.555 | 2.615 | 2.415 | 0 |
| Mar 13 2024 | 2.585 | 0.14 | 5.73% | 2.49 | 2.595 | 2.49 | 0 |
| Mar 12 2024 | 2.445 | 0.14 | 6.07% | 2.39 | 2.535 | 2.33 | 0 |
| Mar 11 2024 | 2.305 | -0.14 | -5.73% | 2.31 | 2.32 | 2.20 | 0 |
| Mar 08 2024 | 2.445 | 0.06 | 2.52% | 2.38 | 2.485 | 2.29 | 0 |
| Mar 07 2024 | 2.385 | -0.03 | -1.24% | 2.29 | 2.455 | 2.25 | 0 |
| Mar 06 2024 | 2.415 | 0.02 | 0.84% | 2.29 | 2.435 | 2.29 | 0 |
| Mar 05 2024 | 2.395 | -0.16 | -6.26% | 2.50 | 2.525 | 2.375 | 0 |
| Mar 04 2024 | 2.555 | -0.03 | -1.16% | 2.575 | 2.585 | 2.48 | 0 |
| Mar 01 2024 | 2.585 | 0.05 | 1.97% | 2.635 | 2.645 | 2.525 | 0 |
| Feb 29 2024 | 2.535 | -0.01 | -0.39% | 2.565 | 2.645 | 2.48 | 0 |
| Feb 28 2024 | 2.545 | 0.01 | 0.39% | 2.575 | 2.575 | 2.465 | 0 |
| Feb 27 2024 | 2.535 | -0.17 | -6.28% | 2.645 | 2.675 | 2.535 | 0 |
| Feb 26 2024 | 2.705 | -0.04 | -1.46% | 2.665 | 2.765 | 2.655 | 0 |
| Feb 23 2024 | 2.745 | 0.19 | 7.44% | 2.685 | 2.795 | 2.655 | 0 |
| Feb 22 2024 | 2.555 | 0.25 | 10.61% | 2.44 | 2.605 | 2.41 | 0 |
| Feb 21 2024 | 2.31 | -0.06 | -2.33% | 2.35 | 2.35 | 2.26 | 0 |
| Feb 20 2024 | 2.365 | -0.12 | -4.83% | 2.30 | 2.395 | 2.26 | 0 |
| Feb 19 2024 | 2.485 | 0.00 | 0.00% | 2.485 | 2.485 | 2.485 | 0 |
