NasdaqGM - Nasdaq Real Time Price USD
Ascent Industries Co. (ACNT)
At close: November 15 at 4:00 PM EST
After hours: November 15 at 6:41 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 9.84 | 9.95 | 9.63 | 9.95 | 9.95 | 32,200 |
| Nov 14, 2024 | 9.85 | 9.85 | 9.42 | 9.62 | 9.62 | 59,300 |
| Nov 13, 2024 | 9.79 | 10.00 | 9.46 | 9.59 | 9.59 | 154,000 |
| Nov 12, 2024 | 9.55 | 9.99 | 9.41 | 9.42 | 9.42 | 38,500 |
| Nov 11, 2024 | 9.80 | 9.80 | 9.40 | 9.59 | 9.59 | 27,500 |
| Nov 8, 2024 | 9.37 | 9.83 | 9.18 | 9.62 | 9.62 | 49,700 |
| Nov 7, 2024 | 9.29 | 9.48 | 9.19 | 9.40 | 9.40 | 55,400 |
| Nov 6, 2024 | 9.47 | 9.55 | 9.31 | 9.40 | 9.40 | 101,900 |
| Nov 5, 2024 | 9.42 | 9.52 | 9.22 | 9.37 | 9.37 | 29,700 |
| Nov 4, 2024 | 9.51 | 9.62 | 9.17 | 9.50 | 9.50 | 29,100 |
| Nov 1, 2024 | 9.48 | 9.65 | 9.20 | 9.40 | 9.40 | 49,200 |
| Oct 31, 2024 | 9.25 | 9.48 | 9.13 | 9.48 | 9.48 | 18,100 |
| Oct 30, 2024 | 9.29 | 9.54 | 9.23 | 9.38 | 9.38 | 15,500 |
| Oct 29, 2024 | 9.45 | 9.46 | 9.22 | 9.33 | 9.33 | 59,100 |
| Oct 28, 2024 | 9.65 | 9.74 | 9.37 | 9.48 | 9.48 | 34,000 |
| Oct 25, 2024 | 9.55 | 9.63 | 9.35 | 9.58 | 9.58 | 35,000 |
| Oct 24, 2024 | 9.78 | 9.78 | 9.31 | 9.57 | 9.57 | 21,000 |
| Oct 23, 2024 | 9.32 | 9.49 | 9.18 | 9.49 | 9.49 | 14,800 |
| Oct 22, 2024 | 9.05 | 9.30 | 9.05 | 9.28 | 9.28 | 10,600 |
| Oct 21, 2024 | 9.22 | 9.41 | 9.09 | 9.09 | 9.09 | 36,200 |
| Oct 18, 2024 | 9.35 | 9.44 | 9.04 | 9.33 | 9.33 | 36,300 |
| Oct 17, 2024 | 9.09 | 9.50 | 9.03 | 9.47 | 9.47 | 25,100 |
| Oct 16, 2024 | 9.26 | 9.68 | 9.06 | 9.10 | 9.10 | 51,200 |
| Oct 15, 2024 | 9.32 | 9.38 | 9.00 | 9.07 | 9.07 | 48,700 |
| Oct 14, 2024 | 9.25 | 9.58 | 9.25 | 9.36 | 9.36 | 21,600 |
| Oct 11, 2024 | 9.60 | 9.64 | 9.30 | 9.45 | 9.45 | 55,300 |
| Oct 10, 2024 | 9.35 | 9.65 | 9.21 | 9.40 | 9.40 | 24,700 |
| Oct 9, 2024 | 9.69 | 9.79 | 9.35 | 9.45 | 9.45 | 50,200 |
| Oct 8, 2024 | 9.30 | 9.72 | 9.26 | 9.60 | 9.60 | 25,300 |
| Oct 7, 2024 | 9.79 | 9.79 | 9.46 | 9.52 | 9.52 | 22,700 |
| Oct 4, 2024 | 9.70 | 9.86 | 9.61 | 9.64 | 9.64 | 10,500 |
| Oct 3, 2024 | 9.72 | 9.80 | 9.60 | 9.80 | 9.80 | 6,100 |
| Oct 2, 2024 | 9.46 | 9.78 | 9.39 | 9.55 | 9.55 | 8,500 |
| Oct 1, 2024 | 9.58 | 9.73 | 9.29 | 9.47 | 9.47 | 21,200 |
| Sep 30, 2024 | 9.66 | 9.71 | 9.39 | 9.70 | 9.70 | 18,200 |
| Sep 27, 2024 | 9.90 | 9.90 | 9.23 | 9.38 | 9.38 | 22,300 |
| Sep 26, 2024 | 9.65 | 10.01 | 9.65 | 9.86 | 9.86 | 14,900 |
| Sep 25, 2024 | 9.83 | 9.97 | 9.61 | 9.75 | 9.75 | 14,000 |
| Sep 24, 2024 | 9.50 | 10.09 | 9.25 | 9.66 | 9.66 | 51,900 |
| Sep 23, 2024 | 9.50 | 9.65 | 9.20 | 9.64 | 9.64 | 39,100 |
| Sep 20, 2024 | 8.59 | 9.65 | 8.59 | 9.65 | 9.65 | 105,000 |
| Sep 19, 2024 | 9.38 | 9.40 | 8.16 | 8.30 | 8.30 | 1,779,400 |
| Sep 18, 2024 | 9.12 | 9.35 | 9.06 | 9.16 | 9.16 | 14,100 |
| Sep 17, 2024 | 9.24 | 9.53 | 9.05 | 9.05 | 9.05 | 22,300 |
| Sep 16, 2024 | 9.37 | 9.37 | 9.10 | 9.20 | 9.20 | 12,400 |
| Sep 13, 2024 | 9.16 | 9.31 | 9.16 | 9.25 | 9.25 | 8,800 |
| Sep 12, 2024 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | 7,500 |
| Sep 11, 2024 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 4,800 |
| Sep 10, 2024 | 9.62 | 9.74 | 9.23 | 9.57 | 9.57 | 9,600 |
| Sep 9, 2024 | 9.90 | 9.95 | 9.68 | 9.68 | 9.68 | 8,500 |
| Sep 6, 2024 | 10.01 | 10.01 | 9.74 | 9.99 | 9.99 | 6,700 |
| Sep 5, 2024 | 10.09 | 10.19 | 9.95 | 10.14 | 10.14 | 2,500 |
| Sep 4, 2024 | 9.90 | 10.10 | 9.90 | 10.09 | 10.09 | 3,500 |
| Sep 3, 2024 | 10.02 | 10.14 | 10.00 | 10.10 | 10.10 | 2,400 |
| Aug 30, 2024 | 9.72 | 10.34 | 9.72 | 10.31 | 10.31 | 6,800 |
| Aug 29, 2024 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | 1,900 |
| Aug 28, 2024 | 10.17 | 10.23 | 9.91 | 10.00 | 10.00 | 13,600 |
| Aug 27, 2024 | 10.02 | 10.61 | 10.02 | 10.10 | 10.10 | 6,300 |
| Aug 26, 2024 | 10.25 | 10.70 | 9.93 | 9.93 | 9.93 | 29,500 |
| Aug 23, 2024 | 9.90 | 10.30 | 9.90 | 10.15 | 10.15 | 6,700 |
| Aug 22, 2024 | 10.00 | 10.14 | 9.93 | 10.00 | 10.00 | 21,200 |
| Aug 21, 2024 | 10.00 | 10.13 | 9.95 | 10.00 | 10.00 | 34,800 |
| Aug 20, 2024 | 9.99 | 10.20 | 9.95 | 10.00 | 10.00 | 27,600 |
| Aug 19, 2024 | 10.45 | 10.45 | 10.00 | 10.10 | 10.10 | 11,100 |
| Aug 16, 2024 | 10.18 | 10.32 | 9.98 | 10.17 | 10.17 | 12,800 |
| Aug 15, 2024 | 10.25 | 10.52 | 10.14 | 10.14 | 10.14 | 32,100 |
| Aug 14, 2024 | 9.70 | 10.24 | 9.70 | 10.24 | 10.24 | 11,900 |
| Aug 13, 2024 | 9.88 | 10.35 | 9.88 | 10.12 | 10.12 | 7,600 |
| Aug 12, 2024 | 10.02 | 10.48 | 9.63 | 10.19 | 10.19 | 12,900 |
| Aug 9, 2024 | 10.03 | 10.33 | 10.03 | 10.29 | 10.29 | 6,000 |
| Aug 8, 2024 | 10.49 | 10.49 | 10.24 | 10.24 | 10.24 | 2,800 |
| Aug 7, 2024 | 10.31 | 10.60 | 10.00 | 10.24 | 10.24 | 6,600 |
| Aug 6, 2024 | 9.96 | 10.15 | 9.69 | 10.04 | 10.04 | 10,400 |
| Aug 5, 2024 | 9.71 | 10.04 | 9.53 | 10.04 | 10.04 | 7,300 |
| Aug 2, 2024 | 10.04 | 10.13 | 9.53 | 10.04 | 10.04 | 3,000 |
| Aug 1, 2024 | 9.97 | 10.14 | 9.97 | 10.14 | 10.14 | 1,100 |
| Jul 31, 2024 | 10.22 | 10.22 | 10.08 | 10.08 | 10.08 | 4,800 |
| Jul 30, 2024 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1,100 |
| Jul 29, 2024 | 10.13 | 10.13 | 9.61 | 10.10 | 10.10 | 12,000 |
| Jul 26, 2024 | 9.99 | 10.24 | 9.68 | 10.21 | 10.21 | 11,700 |
| Jul 25, 2024 | 10.00 | 10.06 | 9.89 | 9.89 | 9.89 | 11,500 |
| Jul 24, 2024 | 10.00 | 10.03 | 9.97 | 10.03 | 10.03 | 7,000 |
| Jul 23, 2024 | 9.55 | 9.99 | 9.55 | 9.99 | 9.99 | 3,300 |
| Jul 22, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 800 |
| Jul 19, 2024 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | 1,300 |
| Jul 18, 2024 | 9.61 | 9.99 | 9.61 | 9.98 | 9.98 | 8,000 |
| Jul 17, 2024 | 9.73 | 10.00 | 9.63 | 10.00 | 10.00 | 8,400 |
| Jul 16, 2024 | 10.14 | 10.25 | 9.76 | 9.91 | 9.91 | 24,400 |
| Jul 15, 2024 | 10.35 | 10.35 | 9.90 | 10.01 | 10.01 | 9,400 |
| Jul 12, 2024 | 10.14 | 10.39 | 9.81 | 10.08 | 10.08 | 9,200 |
| Jul 11, 2024 | 9.80 | 10.48 | 9.53 | 9.97 | 9.97 | 17,200 |
| Jul 10, 2024 | 9.31 | 9.45 | 9.05 | 9.30 | 9.30 | 13,700 |
| Jul 9, 2024 | 9.51 | 9.51 | 9.21 | 9.31 | 9.31 | 7,100 |
| Jul 8, 2024 | 9.51 | 10.04 | 9.51 | 9.65 | 9.65 | 5,800 |
| Jul 5, 2024 | 9.88 | 9.88 | 9.15 | 9.59 | 9.59 | 11,200 |
| Jul 3, 2024 | 9.07 | 9.42 | 8.81 | 9.39 | 9.39 | 3,600 |
| Jul 2, 2024 | 9.20 | 9.50 | 8.83 | 9.15 | 9.15 | 11,000 |
| Jul 1, 2024 | 9.71 | 9.90 | 9.25 | 9.25 | 9.25 | 10,800 |
| Jun 28, 2024 | 9.74 | 9.79 | 9.59 | 9.76 | 9.76 | 3,500 |
| Jun 27, 2024 | 9.85 | 9.85 | 9.61 | 9.73 | 9.73 | 4,700 |
| Jun 26, 2024 | 9.60 | 9.75 | 9.59 | 9.75 | 9.75 | 3,500 |
| Jun 25, 2024 | 9.84 | 9.96 | 9.62 | 9.62 | 9.62 | 3,800 |
| Jun 24, 2024 | 9.78 | 10.11 | 9.70 | 9.83 | 9.83 | 6,800 |
| Jun 21, 2024 | 10.03 | 10.14 | 9.81 | 9.81 | 9.81 | 6,400 |
| Jun 20, 2024 | 9.86 | 10.47 | 9.85 | 10.01 | 10.01 | 33,500 |
| Jun 18, 2024 | 10.02 | 10.11 | 9.90 | 9.90 | 9.90 | 6,600 |
| Jun 17, 2024 | 10.00 | 10.15 | 9.79 | 10.12 | 10.12 | 8,300 |
| Jun 14, 2024 | 10.17 | 10.17 | 10.06 | 10.06 | 10.06 | 1,600 |
| Jun 13, 2024 | 10.21 | 10.21 | 10.09 | 10.20 | 10.20 | 2,400 |
| Jun 12, 2024 | 10.18 | 10.45 | 10.06 | 10.21 | 10.21 | 5,100 |
| Jun 11, 2024 | 10.05 | 10.33 | 10.05 | 10.20 | 10.20 | 2,000 |
| Jun 10, 2024 | 10.30 | 10.32 | 10.00 | 10.14 | 10.14 | 2,100 |
| Jun 7, 2024 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | 3,200 |
| Jun 6, 2024 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 1,500 |
| Jun 5, 2024 | 10.54 | 10.54 | 10.42 | 10.42 | 10.42 | 1,000 |
| Jun 4, 2024 | 10.29 | 10.51 | 10.11 | 10.43 | 10.43 | 10,100 |
| Jun 3, 2024 | 10.29 | 10.47 | 10.12 | 10.47 | 10.47 | 15,100 |
| May 31, 2024 | 10.28 | 10.60 | 10.28 | 10.33 | 10.33 | 2,300 |
| May 30, 2024 | 10.48 | 10.50 | 10.40 | 10.43 | 10.43 | 6,100 |
| May 29, 2024 | 10.35 | 10.50 | 10.28 | 10.49 | 10.49 | 182,200 |
| May 28, 2024 | 10.25 | 10.50 | 10.00 | 10.37 | 10.37 | 5,100 |
| May 24, 2024 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 6,100 |
| May 23, 2024 | 10.25 | 10.25 | 10.12 | 10.12 | 10.12 | 2,100 |
| May 22, 2024 | 10.14 | 10.39 | 9.89 | 10.25 | 10.25 | 4,600 |
| May 21, 2024 | 10.29 | 10.39 | 10.00 | 10.10 | 10.10 | 10,700 |
| May 20, 2024 | 10.08 | 10.11 | 10.01 | 10.01 | 10.01 | 2,300 |
| May 17, 2024 | 10.22 | 10.34 | 9.99 | 10.09 | 10.09 | 14,600 |
| May 16, 2024 | 10.11 | 10.40 | 10.02 | 10.31 | 10.31 | 12,400 |
| May 15, 2024 | 10.50 | 10.50 | 10.30 | 10.34 | 10.34 | 3,600 |
| May 14, 2024 | 10.00 | 10.22 | 10.00 | 10.16 | 10.16 | 5,200 |
| May 13, 2024 | 10.30 | 10.40 | 10.29 | 10.32 | 10.32 | 13,500 |
| May 10, 2024 | 9.95 | 10.32 | 9.65 | 10.24 | 10.24 | 26,600 |
| May 9, 2024 | 10.15 | 10.15 | 9.90 | 10.15 | 10.15 | 5,800 |
| May 8, 2024 | 9.98 | 10.18 | 9.78 | 10.18 | 10.18 | 8,800 |
| May 7, 2024 | 10.11 | 10.34 | 9.77 | 9.77 | 9.77 | 11,800 |
| May 6, 2024 | 10.20 | 10.35 | 10.05 | 10.05 | 10.05 | 5,700 |
| May 3, 2024 | 10.24 | 10.30 | 10.10 | 10.10 | 10.10 | 1,300 |
| May 2, 2024 | 10.19 | 10.25 | 10.19 | 10.25 | 10.25 | 4,500 |
| May 1, 2024 | 10.04 | 10.15 | 9.87 | 10.15 | 10.15 | 3,200 |
| Apr 30, 2024 | 9.83 | 10.29 | 9.83 | 10.24 | 10.24 | 1,500 |
| Apr 29, 2024 | 10.06 | 10.40 | 10.06 | 10.40 | 10.40 | 8,000 |
| Apr 26, 2024 | 10.11 | 10.39 | 10.00 | 10.39 | 10.39 | 2,300 |
| Apr 25, 2024 | 10.39 | 10.39 | 9.75 | 10.37 | 10.37 | 7,600 |
| Apr 24, 2024 | 10.49 | 10.49 | 10.15 | 10.22 | 10.22 | 3,100 |
| Apr 23, 2024 | 10.49 | 10.49 | 9.95 | 10.37 | 10.37 | 4,000 |
| Apr 22, 2024 | 10.00 | 10.21 | 9.61 | 9.80 | 9.80 | 6,000 |
| Apr 19, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 600 |
| Apr 18, 2024 | 10.08 | 10.08 | 9.59 | 9.85 | 9.85 | 10,000 |
| Apr 17, 2024 | 10.07 | 10.32 | 9.67 | 9.67 | 9.67 | 5,400 |
| Apr 16, 2024 | 10.31 | 10.31 | 10.04 | 10.04 | 10.04 | 2,500 |
| Apr 15, 2024 | 10.45 | 10.50 | 10.30 | 10.30 | 10.30 | 4,500 |
| Apr 12, 2024 | 10.60 | 10.60 | 10.35 | 10.46 | 10.46 | 2,900 |
| Apr 11, 2024 | 10.51 | 10.68 | 10.51 | 10.68 | 10.68 | 800 |
| Apr 10, 2024 | 10.69 | 10.90 | 10.39 | 10.65 | 10.65 | 6,800 |
| Apr 9, 2024 | 10.80 | 10.84 | 10.66 | 10.70 | 10.70 | 3,600 |
| Apr 8, 2024 | 10.78 | 10.92 | 10.40 | 10.76 | 10.76 | 6,300 |
| Apr 5, 2024 | 10.74 | 10.89 | 10.46 | 10.89 | 10.89 | 5,100 |
| Apr 4, 2024 | 10.74 | 10.92 | 10.74 | 10.83 | 10.83 | 1,400 |
| Apr 3, 2024 | 10.88 | 10.89 | 10.45 | 10.54 | 10.54 | 7,300 |
| Apr 2, 2024 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 8,300 |
| Apr 1, 2024 | 10.19 | 10.85 | 10.19 | 10.42 | 10.42 | 23,300 |
| Mar 28, 2024 | 10.50 | 10.50 | 10.02 | 10.19 | 10.19 | 10,500 |
| Mar 27, 2024 | 10.31 | 10.59 | 10.20 | 10.51 | 10.51 | 3,800 |
| Mar 26, 2024 | 10.44 | 10.50 | 10.32 | 10.50 | 10.50 | 2,400 |
| Mar 25, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,200 |
| Mar 22, 2024 | 10.42 | 10.72 | 10.15 | 10.48 | 10.48 | 2,600 |
| Mar 21, 2024 | 10.87 | 10.87 | 10.18 | 10.55 | 10.55 | 5,500 |
| Mar 20, 2024 | 10.51 | 10.68 | 10.16 | 10.68 | 10.68 | 5,200 |
| Mar 19, 2024 | 10.37 | 10.60 | 10.37 | 10.60 | 10.60 | 3,000 |
| Mar 18, 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 2,600 |
| Mar 15, 2024 | 10.50 | 10.75 | 10.45 | 10.75 | 10.75 | 24,100 |
| Mar 14, 2024 | 10.73 | 10.73 | 10.55 | 10.55 | 10.55 | 500 |
| Mar 13, 2024 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | 3,400 |
| Mar 12, 2024 | 10.07 | 10.50 | 10.07 | 10.31 | 10.31 | 6,300 |
| Mar 11, 2024 | 10.42 | 10.70 | 10.42 | 10.52 | 10.52 | 7,500 |
| Mar 8, 2024 | 10.35 | 10.35 | 10.01 | 10.33 | 10.33 | 3,900 |
| Mar 7, 2024 | 10.65 | 10.65 | 10.37 | 10.37 | 10.37 | 3,800 |
| Mar 6, 2024 | 10.70 | 10.73 | 10.52 | 10.52 | 10.52 | 700 |
| Mar 5, 2024 | 10.74 | 10.90 | 10.52 | 10.52 | 10.52 | 4,200 |
| Mar 4, 2024 | 10.70 | 11.15 | 10.67 | 10.75 | 10.75 | 1,000 |
| Mar 1, 2024 | 10.94 | 11.19 | 10.54 | 10.73 | 10.73 | 22,700 |
| Feb 29, 2024 | 10.50 | 11.00 | 10.08 | 10.71 | 10.71 | 26,000 |
| Feb 28, 2024 | 10.19 | 10.50 | 9.93 | 10.25 | 10.25 | 13,900 |
| Feb 27, 2024 | 9.93 | 10.17 | 9.75 | 10.00 | 10.00 | 5,700 |
| Feb 26, 2024 | 10.07 | 10.19 | 10.07 | 10.10 | 10.10 | 3,500 |
| Feb 23, 2024 | 9.81 | 10.15 | 9.65 | 9.94 | 9.94 | 5,400 |
| Feb 22, 2024 | 9.79 | 10.09 | 9.73 | 10.09 | 10.09 | 3,300 |
| Feb 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 700 |
| Feb 20, 2024 | 9.58 | 10.08 | 9.58 | 10.00 | 10.00 | 1,700 |
| Feb 16, 2024 | 10.19 | 10.19 | 10.01 | 10.15 | 10.15 | 2,000 |
| Feb 15, 2024 | 10.44 | 10.44 | 10.05 | 10.05 | 10.05 | 1,300 |
| Feb 14, 2024 | 9.92 | 10.25 | 9.92 | 10.25 | 10.25 | 5,600 |
| Feb 13, 2024 | 9.75 | 10.00 | 9.67 | 9.67 | 9.67 | 3,700 |
| Feb 12, 2024 | 10.03 | 10.42 | 9.75 | 9.75 | 9.75 | 10,700 |
| Feb 9, 2024 | 9.63 | 9.97 | 9.51 | 9.97 | 9.97 | 6,500 |
| Feb 8, 2024 | 10.14 | 10.14 | 9.66 | 9.66 | 9.66 | 3,000 |
| Feb 7, 2024 | 10.15 | 10.15 | 9.71 | 9.90 | 9.90 | 2,700 |
| Feb 6, 2024 | 9.66 | 9.97 | 9.66 | 9.97 | 9.97 | 900 |
| Feb 5, 2024 | 9.83 | 9.89 | 9.64 | 9.85 | 9.85 | 10,900 |
| Feb 2, 2024 | 10.05 | 10.05 | 9.45 | 9.98 | 9.98 | 11,600 |
| Feb 1, 2024 | 10.39 | 10.39 | 9.81 | 10.19 | 10.19 | 6,300 |
| Jan 31, 2024 | 9.31 | 10.20 | 9.31 | 10.01 | 10.01 | 8,100 |
| Jan 30, 2024 | 10.11 | 10.28 | 9.99 | 10.28 | 10.28 | 4,600 |
| Jan 29, 2024 | 10.01 | 10.44 | 9.88 | 9.88 | 9.88 | 8,100 |
| Jan 26, 2024 | 10.44 | 10.45 | 10.43 | 10.45 | 10.45 | 3,000 |
| Jan 25, 2024 | 10.19 | 10.47 | 10.03 | 10.46 | 10.46 | 4,800 |
| Jan 24, 2024 | 10.56 | 10.56 | 10.18 | 10.48 | 10.48 | 6,600 |
| Jan 23, 2024 | 10.68 | 10.68 | 10.41 | 10.41 | 10.41 | 5,800 |
| Jan 22, 2024 | 10.57 | 10.75 | 10.39 | 10.70 | 10.70 | 4,300 |
| Jan 19, 2024 | 10.39 | 10.70 | 10.25 | 10.70 | 10.70 | 3,400 |
| Jan 18, 2024 | 10.63 | 10.63 | 10.39 | 10.39 | 10.39 | 2,500 |
| Jan 17, 2024 | 10.58 | 10.58 | 10.50 | 10.51 | 10.51 | 1,400 |
| Jan 16, 2024 | 10.60 | 10.88 | 10.50 | 10.53 | 10.53 | 6,600 |
| Jan 12, 2024 | 10.13 | 10.68 | 9.85 | 10.60 | 10.60 | 13,700 |
| Jan 11, 2024 | 9.99 | 10.20 | 9.86 | 10.01 | 10.01 | 22,400 |
| Jan 10, 2024 | 9.90 | 9.99 | 9.81 | 9.81 | 9.81 | 3,900 |
| Jan 9, 2024 | 9.95 | 9.95 | 9.76 | 9.85 | 9.85 | 2,500 |
| Jan 8, 2024 | 9.89 | 9.99 | 9.75 | 9.95 | 9.95 | 8,500 |
| Jan 5, 2024 | 10.14 | 10.14 | 9.88 | 9.98 | 9.98 | 12,100 |
| Jan 4, 2024 | 10.10 | 10.15 | 9.83 | 9.83 | 9.83 | 8,700 |
| Jan 3, 2024 | 9.97 | 10.20 | 9.50 | 10.08 | 10.08 | 31,600 |
| Jan 2, 2024 | 9.06 | 10.00 | 8.99 | 9.80 | 9.80 | 26,100 |
| Dec 29, 2023 | 9.48 | 9.70 | 9.41 | 9.56 | 9.56 | 9,800 |
| Dec 28, 2023 | 9.61 | 9.65 | 9.43 | 9.64 | 9.64 | 27,400 |
| Dec 27, 2023 | 8.99 | 9.90 | 8.87 | 9.51 | 9.51 | 76,600 |
| Dec 26, 2023 | 8.07 | 8.20 | 7.98 | 8.09 | 8.09 | 22,400 |
| Dec 22, 2023 | 7.89 | 8.05 | 7.89 | 8.05 | 8.05 | 2,100 |
| Dec 21, 2023 | 7.85 | 8.08 | 7.68 | 7.89 | 7.89 | 18,500 |
| Dec 20, 2023 | 7.64 | 8.03 | 7.64 | 7.84 | 7.84 | 38,300 |
| Dec 19, 2023 | 7.43 | 7.66 | 7.35 | 7.55 | 7.55 | 38,400 |
| Dec 18, 2023 | 7.46 | 7.61 | 7.36 | 7.50 | 7.50 | 37,900 |
| Dec 15, 2023 | 7.55 | 7.69 | 7.20 | 7.35 | 7.35 | 24,800 |
| Dec 14, 2023 | 7.41 | 7.65 | 7.41 | 7.55 | 7.55 | 16,900 |
| Dec 13, 2023 | 7.55 | 7.77 | 7.27 | 7.51 | 7.51 | 45,600 |
| Dec 12, 2023 | 7.75 | 7.92 | 7.44 | 7.58 | 7.58 | 22,400 |
| Dec 11, 2023 | 7.90 | 7.90 | 7.71 | 7.75 | 7.75 | 10,000 |
| Dec 8, 2023 | 7.91 | 8.07 | 7.88 | 8.03 | 8.03 | 18,000 |
| Dec 7, 2023 | 7.87 | 8.07 | 7.87 | 8.07 | 8.07 | 1,600 |
| Dec 6, 2023 | 7.91 | 8.00 | 7.90 | 7.93 | 7.93 | 10,300 |
| Dec 5, 2023 | 8.09 | 8.09 | 7.90 | 8.01 | 8.01 | 12,400 |
| Dec 4, 2023 | 8.07 | 8.08 | 8.00 | 8.08 | 8.08 | 9,700 |
| Dec 1, 2023 | 8.25 | 8.25 | 7.90 | 8.13 | 8.13 | 7,700 |
| Nov 30, 2023 | 7.65 | 8.19 | 7.64 | 8.19 | 8.19 | 20,300 |
| Nov 29, 2023 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 10,000 |
| Nov 28, 2023 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 3,100 |
| Nov 27, 2023 | 8.02 | 8.23 | 7.99 | 8.05 | 8.05 | 4,400 |
| Nov 24, 2023 | 8.19 | 8.19 | 8.00 | 8.19 | 8.19 | 6,600 |
| Nov 22, 2023 | 8.02 | 8.18 | 7.84 | 7.84 | 7.84 | 1,800 |
| Nov 21, 2023 | 8.06 | 8.21 | 8.01 | 8.07 | 8.07 | 12,000 |
| Nov 20, 2023 | 8.10 | 8.31 | 8.05 | 8.05 | 8.05 | 7,900 |
| Nov 17, 2023 | 8.10 | 8.26 | 8.07 | 8.26 | 8.26 | 4,400 |
| Nov 16, 2023 | 7.97 | 8.21 | 7.97 | 8.14 | 8.14 | 2,400 |
Related Tickers
FRD Friedman Industries, Incorporated
14.47
-1.50%
WEBC Webco Industries, Inc.
175.00
0.00%
SGM.AX Sims Limited
12.57
0.00%
USAP Universal Stainless & Alloy Products, Inc.
43.99
-0.23%
WS Worthington Steel, Inc.
43.22
-0.23%
ZEUS Olympic Steel, Inc.
39.64
+1.85%
MSB Mesabi Trust
25.51
-1.16%
MTUS Metallus Inc.
14.49
-2.03%
RDUS Radius Recycling, Inc.
17.73
+2.19%
INHD Inno Holdings Inc.
4.6300
-2.53%