Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A4W Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 4.435 | 0.00 | 0.00% | 4.435 | 4.435 | 4.435 | 0.00 |
| Jun 24 2024 | 4.435 | 0.02 | 0.45% | 4.415 | 4.435 | 4.415 | 11 |
| Jun 21 2024 | 4.415 | 0.06 | 1.38% | 4.415 | 4.415 | 4.415 | 5 |
| Jun 20 2024 | 4.355 | 0.00 | 0.00% | 4.355 | 4.355 | 4.355 | 0.00 |
| Jun 19 2024 | 4.355 | -0.10 | -2.24% | 4.355 | 4.355 | 4.355 | 25 |
| Jun 18 2024 | 4.455 | 0.13 | 3.01% | 4.455 | 4.455 | 4.455 | 10 |
| Jun 17 2024 | 4.325 | -0.08 | -1.70% | 4.32 | 4.325 | 4.32 | 1,330 |
| Jun 14 2024 | 4.40 | -0.05 | -1.12% | 4.40 | 4.40 | 4.40 | 600 |
| Jun 13 2024 | 4.45 | -0.13 | -2.84% | 4.535 | 4.535 | 4.45 | 803 |
| Jun 12 2024 | 4.58 | 0.08 | 1.78% | 4.57 | 4.58 | 4.57 | 870 |
| Jun 11 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| Jun 10 2024 | 4.50 | 0.01 | 0.22% | 4.465 | 4.50 | 4.425 | 3,946 |
| Jun 07 2024 | 4.49 | 0.17 | 3.94% | 4.435 | 4.49 | 4.435 | 2,440 |
| Jun 06 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
| Jun 05 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
| Jun 04 2024 | 4.32 | -0.04 | -0.80% | 4.335 | 4.335 | 4.32 | 1,450 |
| Jun 03 2024 | 4.355 | 0.11 | 2.47% | 4.445 | 4.445 | 4.355 | 203 |
| May 31 2024 | 4.25 | 0.02 | 0.47% | 4.205 | 4.255 | 4.205 | 4,445 |
| May 30 2024 | 4.23 | 0.55 | 14.79% | 4.115 | 4.23 | 4.115 | 1,965 |
| May 29 2024 | 3.685 | 0.00 | 0.00% | 3.685 | 3.685 | 3.685 | 0.00 |
| May 28 2024 | 3.685 | 0.00 | 0.00% | 3.685 | 3.685 | 3.685 | 0.00 |
| May 27 2024 | 3.685 | 0.00 | 0.00% | 3.685 | 3.685 | 3.685 | 0.00 |
| May 24 2024 | 3.685 | -0.15 | -3.79% | 3.685 | 3.685 | 3.685 | 1 |
| May 23 2024 | 3.83 | -0.26 | -6.24% | 3.83 | 3.83 | 3.83 | 33 |
| May 22 2024 | 4.085 | 0.00 | 0.00% | 4.085 | 4.085 | 4.085 | 0.00 |
| May 21 2024 | 4.085 | 0.00 | 0.00% | 4.085 | 4.085 | 4.085 | 0.00 |
| May 20 2024 | 4.085 | 0.01 | 0.25% | 4.085 | 4.085 | 4.085 | 5 |
| May 17 2024 | 4.075 | 0.28 | 7.24% | 4.07 | 4.075 | 4.035 | 2,380 |
| May 16 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| May 15 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| May 14 2024 | 3.80 | 0.02 | 0.66% | 3.825 | 3.825 | 3.80 | 6,150 |
| May 13 2024 | 3.775 | 0.26 | 7.40% | 3.54 | 3.775 | 3.54 | 4,255 |
| May 10 2024 | 3.515 | 0.00 | 0.00% | 3.515 | 3.515 | 3.515 | 0.00 |
| May 09 2024 | 3.515 | 0.00 | 0.00% | 3.515 | 3.515 | 3.515 | 0.00 |
| May 08 2024 | 3.515 | 0.15 | 4.46% | 3.515 | 3.515 | 3.515 | 100 |
| May 07 2024 | 3.365 | 0.00 | 0.00% | 3.365 | 3.365 | 3.365 | 0.00 |
| May 06 2024 | 3.365 | -0.02 | -0.59% | 3.30 | 3.375 | 3.30 | 1,080 |
| May 03 2024 | 3.385 | 0.00 | 0.00% | 3.385 | 3.385 | 3.385 | 0.00 |
| May 02 2024 | 3.385 | 0.14 | 4.15% | 3.335 | 3.385 | 3.335 | 84 |
| Apr 30 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 0.00 |
| Apr 29 2024 | 3.25 | 0.03 | 0.93% | 3.25 | 3.25 | 3.25 | 400 |
| Apr 26 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0.00 |
| Apr 25 2024 | 3.22 | -0.14 | -4.17% | 3.235 | 3.235 | 3.22 | 1,973 |
| Apr 24 2024 | 3.36 | 0.04 | 1.20% | 3.36 | 3.36 | 3.36 | 200 |
| Apr 23 2024 | 3.32 | 0.06 | 1.84% | 3.355 | 3.355 | 3.32 | 39 |
| Apr 22 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| Apr 19 2024 | 3.26 | 0.03 | 0.93% | 3.26 | 3.26 | 3.26 | 92 |
| Apr 18 2024 | 3.23 | 0.00 | 0.00% | 3.23 | 3.23 | 3.23 | 0.00 |
| Apr 17 2024 | 3.23 | 0.00 | 0.00% | 3.23 | 3.23 | 3.23 | 0.00 |
| Apr 16 2024 | 3.23 | -0.01 | -0.31% | 3.23 | 3.23 | 3.23 | 20 |
| Apr 15 2024 | 3.24 | 0.00 | 0.00% | 3.24 | 3.24 | 3.24 | 0.00 |
| Apr 12 2024 | 3.24 | -0.10 | -2.85% | 3.24 | 3.24 | 3.24 | 500 |
| Apr 11 2024 | 3.335 | -0.02 | -0.45% | 3.335 | 3.335 | 3.335 | 260 |
| Apr 10 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 0.00 |
| Apr 09 2024 | 3.35 | -0.06 | -1.62% | 3.375 | 3.39 | 3.35 | 5,333 |
| Apr 08 2024 | 3.405 | 0.03 | 1.04% | 3.355 | 3.405 | 3.355 | 1,330 |
| Apr 05 2024 | 3.37 | 0.05 | 1.51% | 3.37 | 3.37 | 3.37 | 120 |
| Apr 04 2024 | 3.32 | -0.18 | -5.14% | 3.32 | 3.32 | 3.32 | 400 |
| Apr 03 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 0.00 |
| Apr 02 2024 | 3.50 | -0.07 | -1.82% | 3.50 | 3.50 | 3.50 | 400 |
| Mar 28 2024 | 3.565 | 0.09 | 2.44% | 3.565 | 3.565 | 3.565 | 10 |
