Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AKA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 23.57 | 1.57 | 7.14% | 22.88 | 24.61 | 22.2723 | 11,484 |
| May 09 2024 | 22.00 | 1.10 | 5.26% | 21.52 | 23.00 | 20.0817 | 8,329 |
| May 08 2024 | 20.90 | 3.09 | 17.35% | 18.95 | 21.19 | 18.95 | 9,037 |
| May 07 2024 | 17.81 | -2.84 | -13.75% | 20.05 | 20.05 | 16.9295 | 3,778 |
| May 06 2024 | 20.65 | -0.62 | -2.91% | 21.25 | 21.25 | 20.205 | 5,050 |
| May 03 2024 | 21.27 | 1.77 | 9.08% | 23.10 | 24.75 | 20.0694 | 21,654 |
| May 02 2024 | 19.50 | 0.40 | 2.09% | 19.10 | 19.96 | 17.37 | 26,368 |
| May 01 2024 | 19.10 | 4.59 | 31.63% | 15.50 | 19.105 | 14.9512 | 21,322 |
| Apr 30 2024 | 14.51 | 1.26 | 9.51% | 13.25 | 14.51 | 13.25 | 3,176 |
| Apr 29 2024 | 13.25 | 0.50 | 3.92% | 12.75 | 13.88 | 12.75 | 5,107 |
| Apr 26 2024 | 12.75 | 0.13 | 1.03% | 13.22 | 13.3999 | 12.27 | 3,713 |
| Apr 25 2024 | 12.62 | -0.29 | -2.25% | 12.65 | 13.40 | 12.62 | 4,926 |
| Apr 24 2024 | 12.91 | 0.83 | 6.87% | 12.07 | 12.93 | 12.07 | 2,751 |
| Apr 23 2024 | 12.08 | 0.28 | 2.37% | 11.30 | 12.09 | 11.19 | 3,532 |
| Apr 22 2024 | 11.80 | 0.62 | 5.55% | 12.30 | 12.30 | 11.50 | 2,550 |
| Apr 19 2024 | 11.18 | -0.38 | -3.29% | 11.02 | 12.375 | 9.92 | 16,977 |
| Apr 18 2024 | 11.56 | 0.00 | 0.00% | 12.06 | 12.49 | 11.23 | 2,758 |
| Apr 17 2024 | 11.56 | -0.94 | -7.52% | 12.50 | 13.50 | 11.56 | 6,504 |
| Apr 16 2024 | 12.50 | 0.76 | 6.47% | 12.05 | 13.00 | 11.69 | 9,946 |
| Apr 15 2024 | 11.74 | -0.02 | -0.17% | 11.50 | 12.35 | 10.35 | 8,320 |
| Apr 12 2024 | 11.76 | -0.34 | -2.81% | 12.05 | 12.46 | 10.91 | 6,314 |
| Apr 11 2024 | 12.10 | 2.23 | 22.59% | 9.68 | 12.68 | 8.89 | 18,698 |
| Apr 10 2024 | 9.87 | -0.23 | -2.28% | 10.54 | 10.54 | 9.41 | 6,736 |
| Apr 09 2024 | 10.10 | -0.04 | -0.39% | 10.54 | 10.54 | 9.7301 | 4,895 |
| Apr 08 2024 | 10.14 | 0.35 | 3.58% | 10.30 | 10.30 | 9.33 | 10,644 |
| Apr 05 2024 | 9.79 | -0.17 | -1.71% | 9.68 | 10.00 | 9.58 | 4,818 |
| Apr 04 2024 | 9.96 | -0.04 | -0.40% | 10.30 | 10.30 | 9.71 | 7,401 |
| Apr 03 2024 | 9.9999 | -0.08 | -0.79% | 9.84 | 10.51 | 9.4927 | 3,935 |
| Apr 02 2024 | 10.08 | 0.18 | 1.82% | 10.74 | 10.74 | 9.90 | 7,605 |
| Apr 01 2024 | 9.90 | -0.04 | -0.40% | 9.75 | 10.50 | 9.75 | 1,484 |
| Mar 28 2024 | 9.94 | 0.15 | 1.53% | 10.05 | 10.05 | 9.33 | 1,787 |
| Mar 27 2024 | 9.79 | 0.06 | 0.62% | 9.40 | 9.80 | 9.40 | 1,737 |
| Mar 26 2024 | 9.73 | -0.02 | -0.21% | 9.75 | 10.40 | 9.375 | 1,884 |
| Mar 25 2024 | 9.75 | 0.05 | 0.52% | 9.42 | 9.77 | 9.41 | 1,168 |
| Mar 22 2024 | 9.70 | -0.22 | -2.22% | 9.74 | 9.98 | 9.49 | 3,109 |
| Mar 21 2024 | 9.92 | 0.01 | 0.10% | 9.67 | 10.00 | 9.67 | 3,760 |
| Mar 20 2024 | 9.91 | -0.58 | -5.53% | 10.05 | 10.05 | 9.42 | 3,849 |
| Mar 19 2024 | 10.49 | 0.24 | 2.34% | 9.64 | 10.49 | 9.64 | 5,119 |
| Mar 18 2024 | 10.25 | -0.13 | -1.25% | 10.03 | 10.62 | 9.31 | 5,987 |
| Mar 15 2024 | 10.38 | 1.38 | 15.33% | 9.00 | 10.38 | 8.94 | 19,016 |
| Mar 14 2024 | 9.00 | 0.71 | 8.56% | 8.30 | 9.12 | 8.30 | 4,695 |
| Mar 13 2024 | 8.29 | -0.73 | -8.09% | 8.12 | 8.5633 | 7.2201 | 13,042 |
| Mar 12 2024 | 9.02 | -1.00 | -9.98% | 9.80 | 9.9327 | 9.00 | 5,893 |
| Mar 11 2024 | 10.02 | -0.44 | -4.21% | 10.83 | 10.90 | 9.635 | 10,211 |
| Mar 08 2024 | 10.46 | -1.47 | -12.32% | 10.90 | 11.40 | 9.7501 | 11,996 |
| Mar 07 2024 | 11.93 | -0.27 | -2.21% | 11.96 | 13.00 | 11.93 | 9,843 |
| Mar 06 2024 | 12.20 | -0.30 | -2.40% | 11.99 | 13.17 | 11.28 | 6,852 |
| Mar 05 2024 | 12.50 | 0.15 | 1.21% | 12.20 | 13.10 | 12.03 | 7,713 |
| Mar 04 2024 | 12.35 | -1.19 | -8.79% | 13.30 | 14.2758 | 12.35 | 6,375 |
| Mar 01 2024 | 13.54 | -0.11 | -0.81% | 13.65 | 13.79 | 12.96 | 4,869 |
| Feb 29 2024 | 13.65 | 0.66 | 5.04% | 12.63 | 13.72 | 12.39 | 11,693 |
| Feb 28 2024 | 12.995 | 1.51 | 13.10% | 11.52 | 13.09 | 10.4231 | 9,782 |
| Feb 27 2024 | 11.49 | 1.09 | 10.48% | 10.40 | 11.49 | 9.9773 | 7,387 |
| Feb 26 2024 | 10.40 | -0.07 | -0.67% | 10.89 | 10.95 | 10.10 | 8,017 |
| Feb 23 2024 | 10.47 | -0.38 | -3.50% | 10.77 | 10.85 | 10.25 | 5,038 |
| Feb 22 2024 | 10.85 | -0.30 | -2.69% | 11.89 | 11.95 | 10.85 | 4,292 |
| Feb 21 2024 | 11.15 | 1.11 | 11.06% | 9.74 | 11.46 | 9.74 | 13,463 |
| Feb 20 2024 | 10.04 | -0.48 | -4.56% | 10.22 | 10.32 | 9.52 | 1,145 |
| Feb 16 2024 | 10.52 | 0.27 | 2.63% | 9.95 | 10.56 | 9.95 | 5,290 |
| Feb 15 2024 | 10.25 | 0.46 | 4.70% | 9.63 | 10.50 | 9.63 | 5,267 |
| Feb 14 2024 | 9.79 | 0.05 | 0.51% | 9.74 | 9.80 | 9.66 | 4,983 |
| Feb 13 2024 | 9.74 | 0.50 | 5.41% | 9.20 | 9.84 | 8.6926 | 8,251 |
| Feb 12 2024 | 9.24 | -0.40 | -4.16% | 9.40 | 10.00 | 9.13 | 9,701 |
