MCE - Delayed Quote EUR
Gigas Hosting, S.A. (GIGA.MC)
At close: November 15 at 5:01 PM GMT+1
Currency in EUR 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 | 7.85 | 7.85 | 7.65 | 7.75 | 7.75 | 2,198 |
| Nov 14, 2024 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | 441 |
| Nov 13, 2024 | 7.75 | 7.90 | 7.60 | 7.90 | 7.90 | 2,145 |
| Nov 12, 2024 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 1,350 |
| Nov 11, 2024 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | 1,926 |
| Nov 8, 2024 | 7.95 | 8.00 | 7.55 | 8.00 | 8.00 | 4,115 |
| Nov 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 24 |
| Nov 6, 2024 | 7.80 | 7.95 | 7.80 | 8.00 | 8.00 | 403 |
| Nov 5, 2024 | 7.85 | 8.00 | 7.70 | 8.00 | 8.00 | 3,626 |
| Nov 4, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,248 |
| Nov 1, 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 750 |
| Oct 31, 2024 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | 1,871 |
| Oct 30, 2024 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | 3,040 |
| Oct 29, 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 2,195 |
| Oct 28, 2024 | 8.00 | 8.05 | 7.80 | 7.80 | 7.80 | 2,967 |
| Oct 25, 2024 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | 4,829 |
| Oct 24, 2024 | 8.60 | 8.60 | 8.30 | 8.35 | 8.35 | 824 |
| Oct 23, 2024 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | 1,056 |
| Oct 22, 2024 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | 1,501 |
| Oct 21, 2024 | 8.50 | 8.85 | 8.50 | 8.65 | 8.65 | 6,814 |
| Oct 18, 2024 | 8.55 | 9.15 | 8.40 | 8.45 | 8.45 | 9,847 |
| Oct 17, 2024 | 8.15 | 8.70 | 8.15 | 8.55 | 8.55 | 16,504 |
| Oct 16, 2024 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 2,079 |
| Oct 15, 2024 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 6,436 |
| Oct 14, 2024 | 7.95 | 8.05 | 7.80 | 8.00 | 8.00 | 3,957 |
| Oct 11, 2024 | 8.00 | 8.05 | 7.60 | 7.85 | 7.85 | 7,113 |
| Oct 10, 2024 | 7.50 | 8.10 | 7.50 | 7.90 | 7.90 | 12,780 |
| Oct 9, 2024 | 7.25 | 7.55 | 7.25 | 7.50 | 7.50 | 12,064 |
| Oct 8, 2024 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 2,257 |
| Oct 7, 2024 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 6,125 |
| Oct 4, 2024 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 1,299 |
| Oct 3, 2024 | 7.15 | 7.15 | 6.65 | 6.75 | 6.75 | 7,432 |
| Oct 2, 2024 | 7.20 | 7.20 | 7.20 | 7.00 | 7.00 | 223 |
| Oct 1, 2024 | 7.15 | 7.20 | 7.00 | 7.00 | 7.00 | 1,735 |
| Sep 30, 2024 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 900 |
| Sep 27, 2024 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | 1,250 |
| Sep 26, 2024 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | 1,009 |
| Sep 25, 2024 | 7.10 | 7.10 | 7.10 | 7.15 | 7.15 | 82 |
| Sep 24, 2024 | 7.15 | 7.20 | 7.05 | 7.15 | 7.15 | 4,569 |
| Sep 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,093 |
| Sep 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 539 |
| Sep 19, 2024 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 2,556 |
| Sep 18, 2024 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 11,039 |
| Sep 17, 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2,733 |
| Sep 16, 2024 | 7.00 | 7.05 | 6.90 | 7.05 | 7.05 | 2,674 |
| Sep 13, 2024 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 2,268 |
| Sep 12, 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 9,246 |
| Sep 11, 2024 | 6.95 | 6.95 | 6.65 | 6.80 | 6.80 | 16,658 |
| Sep 10, 2024 | 6.70 | 7.05 | 6.70 | 7.00 | 7.00 | 5,430 |
| Sep 9, 2024 | 6.90 | 6.90 | 6.40 | 6.90 | 6.90 | 12,299 |
| Sep 6, 2024 | 6.95 | 6.95 | 6.95 | 7.05 | 7.05 | 5 |
| Sep 5, 2024 | 6.90 | 6.90 | 6.80 | 7.05 | 7.05 | 240 |
| Sep 4, 2024 | 6.95 | 6.95 | 6.90 | 7.05 | 7.05 | 150 |
| Sep 3, 2024 | 6.90 | 6.95 | 6.90 | 7.05 | 7.05 | 450 |
| Sep 2, 2024 | 6.95 | 6.95 | 6.90 | 7.05 | 7.05 | 346 |
| Aug 30, 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1,000 |
| Aug 29, 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 1,778 |
| Aug 28, 2024 | 6.90 | 6.90 | 6.90 | 6.95 | 6.95 | 220 |
| Aug 27, 2024 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | 2,090 |
| Aug 26, 2024 | 6.95 | 6.95 | 6.95 | 7.00 | 7.00 | 100 |
| Aug 23, 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 1,100 |
| Aug 22, 2024 | 6.90 | 6.95 | 6.90 | 6.85 | 6.85 | 6 |
| Aug 21, 2024 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | 625 |
| Aug 20, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Aug 19, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Aug 16, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 100 |
| Aug 15, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
| Aug 14, 2024 | 6.95 | 6.95 | 6.95 | 6.90 | 6.90 | 7 |
| Aug 13, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Aug 12, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Aug 9, 2024 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 830 |
| Aug 8, 2024 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | 8,918 |
| Aug 7, 2024 | 6.65 | 6.90 | 6.65 | 6.80 | 6.80 | 485 |
| Aug 6, 2024 | 6.85 | 6.85 | 6.55 | 6.80 | 6.80 | 4,015 |
| Aug 5, 2024 | 6.95 | 7.00 | 6.80 | 7.00 | 7.00 | 880 |
| Aug 2, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 15 |
| Aug 1, 2024 | 7.05 | 7.15 | 7.05 | 7.05 | 7.05 | 1,624 |
| Jul 31, 2024 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 1,298 |
| Jul 30, 2024 | 6.80 | 6.80 | 6.80 | 6.90 | 6.90 | 44 |
| Jul 29, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jul 26, 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 793 |
| Jul 25, 2024 | 6.80 | 6.80 | 6.80 | 6.75 | 6.75 | 46 |
| Jul 24, 2024 | 6.80 | 6.80 | 6.80 | 6.75 | 6.75 | 100 |
| Jul 23, 2024 | 6.80 | 6.80 | 6.80 | 6.75 | 6.75 | 50 |
| Jul 22, 2024 | 6.70 | 6.80 | 6.55 | 6.75 | 6.75 | 3,900 |
| Jul 19, 2024 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 1,818 |
| Jul 18, 2024 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 411 |
| Jul 17, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jul 16, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1,179 |
| Jul 15, 2024 | 6.80 | 6.80 | 6.55 | 6.70 | 6.70 | 627 |
| Jul 12, 2024 | 6.65 | 6.70 | 6.30 | 6.70 | 6.70 | 11,613 |
| Jul 11, 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 2,097 |
| Jul 10, 2024 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 1,095 |
| Jul 9, 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | 7,985 |
| Jul 8, 2024 | 7.10 | 7.15 | 6.45 | 7.05 | 7.05 | 11,855 |
| Jul 5, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 1,143 |
| Jul 4, 2024 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | 1,767 |
| Jul 3, 2024 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | 5,550 |
| Jul 2, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1,400 |
| Jul 1, 2024 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | 817 |
| Jun 28, 2024 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | 6,563 |
| Jun 27, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 600 |
| Jun 26, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 61 |
| Jun 25, 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 1,206 |
| Jun 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6,475 |
| Jun 21, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 50 |
| Jun 20, 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 3,213 |
| Jun 19, 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 2,776 |
| Jun 18, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 442 |
| Jun 17, 2024 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | 3,163 |
| Jun 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 242 |
| Jun 13, 2024 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | 404 |
| Jun 12, 2024 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 5,045 |
| Jun 11, 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 1,502 |
| Jun 10, 2024 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 2,038 |
| Jun 7, 2024 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | 12,200 |
| Jun 6, 2024 | 7.10 | 7.10 | 7.10 | 7.15 | 7.15 | 281 |
| Jun 5, 2024 | 7.20 | 7.20 | 6.95 | 7.15 | 7.15 | 3,017 |
| Jun 4, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 2,066 |
| Jun 3, 2024 | 7.50 | 7.50 | 7.15 | 7.15 | 7.15 | 3,304 |
| May 31, 2024 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 1,526 |
| May 30, 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 674 |
| May 29, 2024 | 7.20 | 7.30 | 7.20 | 7.35 | 7.35 | 268 |
| May 28, 2024 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 1,060 |
| May 27, 2024 | 7.20 | 7.25 | 6.95 | 7.15 | 7.15 | 3,129 |
| May 24, 2024 | 6.95 | 7.20 | 6.90 | 7.15 | 7.15 | 2,019 |
| May 23, 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 1,109 |
| May 22, 2024 | 7.10 | 7.15 | 6.95 | 7.10 | 7.10 | 2,500 |
| May 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 575 |
| May 20, 2024 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 943 |
| May 17, 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2,298 |
| May 16, 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2,433 |
| May 15, 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | 3,479 |
| May 14, 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1,386 |
| May 13, 2024 | 7.00 | 7.00 | 6.75 | 7.00 | 7.00 | 9,062 |
| May 10, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 75 |
| May 9, 2024 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 862 |
| May 8, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 450 |
| May 7, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 53,649 |
| May 6, 2024 | 7.10 | 7.10 | 7.10 | 7.20 | 7.20 | 200 |
| May 3, 2024 | 7.35 | 7.35 | 7.10 | 7.20 | 7.20 | 1,228 |
| May 2, 2024 | 7.50 | 7.60 | 7.35 | 7.35 | 7.35 | 1,545 |
| Apr 30, 2024 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 3,720 |
| Apr 29, 2024 | 7.25 | 7.25 | 6.70 | 7.15 | 7.15 | 6,874 |
| Apr 26, 2024 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 6,000 |
| Apr 25, 2024 | 7.20 | 7.20 | 6.85 | 7.15 | 7.15 | 7,224 |
| Apr 24, 2024 | 7.35 | 7.40 | 7.20 | 7.20 | 7.20 | 1,020 |
| Apr 23, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 22, 2024 | 7.40 | 7.45 | 7.40 | 7.35 | 7.35 | 407 |
| Apr 19, 2024 | 7.15 | 7.40 | 7.05 | 7.35 | 7.35 | 1,791 |
| Apr 18, 2024 | 7.35 | 7.65 | 7.15 | 7.45 | 7.45 | 3,446 |
| Apr 17, 2024 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | 2,264 |
| Apr 16, 2024 | 7.70 | 7.70 | 7.55 | 7.60 | 7.60 | 1,063 |
| Apr 15, 2024 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | 200 |
| Apr 12, 2024 | 7.50 | 7.70 | 7.45 | 7.70 | 7.70 | 1,486 |
| Apr 11, 2024 | 7.50 | 7.60 | 7.20 | 7.60 | 7.60 | 4,256 |
| Apr 10, 2024 | 7.40 | 7.60 | 7.30 | 7.60 | 7.60 | 5,493 |
| Apr 9, 2024 | 7.45 | 7.55 | 7.35 | 7.55 | 7.55 | 1,931 |
| Apr 8, 2024 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | 675 |
| Apr 5, 2024 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | 1,974 |
| Apr 4, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 169 |
| Apr 3, 2024 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | 2,451 |
| Apr 2, 2024 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 665 |
| Mar 28, 2024 | 7.52 | 7.80 | 7.52 | 7.80 | 7.80 | 126 |
| Mar 27, 2024 | 7.60 | 7.60 | 7.60 | 7.80 | 7.80 | 200 |
| Mar 26, 2024 | 7.80 | 7.82 | 7.80 | 7.80 | 7.80 | 385 |
| Mar 25, 2024 | 7.70 | 7.80 | 7.54 | 7.80 | 7.80 | 5,936 |
| Mar 22, 2024 | 7.90 | 8.18 | 7.52 | 7.80 | 7.80 | 8,228 |
| Mar 21, 2024 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 602 |
| Mar 20, 2024 | 7.94 | 8.00 | 7.44 | 7.86 | 7.86 | 12,167 |
| Mar 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,113 |
| Mar 18, 2024 | 8.50 | 8.50 | 8.00 | 8.04 | 8.04 | 3,740 |
| Mar 15, 2024 | 8.04 | 8.50 | 8.04 | 8.14 | 8.14 | 17,527 |
| Mar 14, 2024 | 7.96 | 8.00 | 7.90 | 8.00 | 8.00 | 1,852 |
| Mar 13, 2024 | 7.84 | 7.96 | 7.74 | 7.90 | 7.90 | 4,966 |
| Mar 12, 2024 | 7.56 | 7.84 | 7.56 | 7.84 | 7.84 | 1,147 |
| Mar 11, 2024 | 7.62 | 7.62 | 7.56 | 7.70 | 7.70 | 78 |
| Mar 8, 2024 | 7.60 | 7.76 | 7.40 | 7.70 | 7.70 | 9,479 |
| Mar 7, 2024 | 7.26 | 7.60 | 7.26 | 7.60 | 7.60 | 8,969 |
| Mar 6, 2024 | 7.40 | 7.40 | 7.14 | 7.20 | 7.20 | 3,406 |
| Mar 5, 2024 | 7.36 | 7.50 | 7.30 | 7.40 | 7.40 | 7,931 |
| Mar 4, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 250 |
| Mar 1, 2024 | 7.12 | 7.50 | 7.12 | 7.30 | 7.30 | 14,721 |
| Feb 29, 2024 | 6.80 | 7.00 | 6.78 | 7.00 | 7.00 | 10,987 |
| Feb 28, 2024 | 6.50 | 6.78 | 6.50 | 6.74 | 6.74 | 14,167 |
| Feb 27, 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 750 |
| Feb 26, 2024 | 6.40 | 6.72 | 6.34 | 6.70 | 6.70 | 10,397 |
| Feb 23, 2024 | 6.46 | 6.46 | 6.34 | 6.34 | 6.34 | 1,509 |
| Feb 22, 2024 | 6.46 | 6.46 | 6.46 | 6.48 | 6.48 | 63,166 |
| Feb 21, 2024 | 6.46 | 6.46 | 6.46 | 6.48 | 6.48 | 181 |
| Feb 20, 2024 | 6.44 | 6.50 | 6.44 | 6.48 | 6.48 | 650 |
| Feb 19, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Feb 16, 2024 | 6.56 | 6.56 | 6.40 | 6.48 | 6.48 | 1,642 |
| Feb 15, 2024 | 6.68 | 6.68 | 6.60 | 6.60 | 6.60 | 600 |
| Feb 14, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Feb 13, 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 1,200 |
| Feb 12, 2024 | 6.68 | 6.68 | 6.40 | 6.60 | 6.60 | 2,660 |
| Feb 9, 2024 | 6.54 | 6.68 | 6.54 | 6.68 | 6.68 | 930 |
| Feb 8, 2024 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | 2,622 |
| Feb 7, 2024 | 6.70 | 6.70 | 6.66 | 6.70 | 6.70 | 157 |
| Feb 6, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 941 |
| Feb 5, 2024 | 7.00 | 7.00 | 6.70 | 6.76 | 6.76 | 1,331 |
| Feb 2, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 100 |
| Feb 1, 2024 | 6.92 | 6.92 | 6.92 | 6.94 | 6.94 | 100 |
| Jan 31, 2024 | 6.84 | 7.00 | 6.70 | 6.94 | 6.94 | 3,300 |
| Jan 30, 2024 | 6.78 | 6.78 | 6.78 | 6.86 | 6.86 | 200 |
| Jan 29, 2024 | 6.82 | 6.82 | 6.78 | 6.86 | 6.86 | 200 |
| Jan 26, 2024 | 7.00 | 7.00 | 6.86 | 6.86 | 6.86 | 1,015 |
| Jan 25, 2024 | 6.94 | 6.94 | 6.90 | 6.94 | 6.94 | 600 |
| Jan 24, 2024 | 6.90 | 6.90 | 6.90 | 7.00 | 7.00 | 232 |
| Jan 23, 2024 | 6.96 | 6.96 | 6.86 | 7.00 | 7.00 | 315 |
| Jan 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3,791 |
| Jan 19, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 537 |
| Jan 18, 2024 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | 825 |
| Jan 17, 2024 | 6.88 | 6.88 | 6.78 | 6.82 | 6.82 | 321 |
| Jan 16, 2024 | 6.80 | 6.88 | 6.80 | 6.82 | 6.82 | 16 |
| Jan 15, 2024 | 6.72 | 6.82 | 6.72 | 6.82 | 6.82 | 1,586 |
| Jan 12, 2024 | 6.70 | 6.76 | 6.70 | 6.70 | 6.70 | 14,415 |
| Jan 11, 2024 | 6.66 | 6.76 | 6.60 | 6.76 | 6.76 | 4,759 |
| Jan 10, 2024 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | 2,244 |
| Jan 9, 2024 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | 64,004 |
| Jan 8, 2024 | 6.96 | 6.96 | 6.86 | 7.00 | 7.00 | 400 |
| Jan 5, 2024 | 6.80 | 6.80 | 6.80 | 7.00 | 7.00 | 225 |
| Jan 4, 2024 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | 497 |
| Jan 3, 2024 | 6.90 | 6.90 | 6.90 | 7.00 | 7.00 | 34 |
| Jan 2, 2024 | 6.98 | 7.08 | 6.90 | 7.00 | 7.00 | 2,756 |
| Dec 29, 2023 | 6.64 | 6.92 | 6.64 | 6.92 | 6.92 | 12,779 |
| Dec 28, 2023 | 6.64 | 6.76 | 6.54 | 6.76 | 6.76 | 6,386 |
| Dec 27, 2023 | 6.62 | 6.66 | 6.50 | 6.64 | 6.64 | 12,169 |
| Dec 22, 2023 | 6.82 | 6.82 | 6.60 | 6.72 | 6.72 | 4,721 |
| Dec 21, 2023 | 6.82 | 6.88 | 6.80 | 6.82 | 6.82 | 2,918 |
| Dec 20, 2023 | 6.82 | 6.94 | 6.80 | 6.94 | 6.94 | 4,540 |
| Dec 19, 2023 | 7.04 | 7.20 | 6.90 | 7.06 | 7.06 | 7,795 |
| Dec 18, 2023 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | 1,894 |
| Dec 15, 2023 | 7.10 | 7.14 | 6.82 | 7.14 | 7.14 | 8,476 |
| Dec 14, 2023 | 7.00 | 7.08 | 6.86 | 6.88 | 6.88 | 2,549 |
| Dec 13, 2023 | 7.16 | 7.20 | 6.84 | 7.08 | 7.08 | 6,366 |
| Dec 12, 2023 | 7.02 | 7.10 | 6.82 | 7.10 | 7.10 | 31,412 |
| Dec 11, 2023 | 7.26 | 7.26 | 6.92 | 7.22 | 7.22 | 16,223 |
| Dec 8, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2,578 |
| Dec 7, 2023 | 7.52 | 7.52 | 7.26 | 7.30 | 7.30 | 821 |
| Dec 6, 2023 | 7.56 | 7.56 | 7.54 | 7.56 | 7.56 | 1,409 |
| Dec 5, 2023 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | 15,631 |
| Dec 4, 2023 | 8.16 | 8.16 | 7.70 | 7.86 | 7.86 | 3,549 |
| Dec 1, 2023 | 8.00 | 8.22 | 7.88 | 8.22 | 8.22 | 3,909 |
| Nov 30, 2023 | 8.00 | 8.16 | 8.00 | 8.16 | 8.16 | 7,415 |
| Nov 29, 2023 | 7.80 | 8.06 | 7.62 | 8.04 | 8.04 | 10,561 |
| Nov 28, 2023 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 523 |
| Nov 27, 2023 | 7.50 | 7.50 | 7.40 | 7.60 | 7.60 | 425 |
| Nov 24, 2023 | 7.30 | 7.70 | 7.30 | 7.60 | 7.60 | 3,483 |
| Nov 23, 2023 | 7.60 | 7.60 | 7.60 | 7.38 | 7.38 | 33 |
| Nov 22, 2023 | 7.30 | 7.40 | 7.02 | 7.38 | 7.38 | 2,096 |
| Nov 21, 2023 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | 3,454 |
| Nov 20, 2023 | 7.60 | 7.60 | 7.32 | 7.38 | 7.38 | 2,146 |
| Nov 17, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Nov 16, 2023 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2,708 |
| Nov 15, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 634 |
Related Tickers
OLB The OLB Group, Inc.
1.8900
+2.16%
JNVR Janover Inc.
0.5348
-8.14%
TAOP Taoping Inc.
0.3600
-7.93%
ZPTA Zapata Computing Holdings Inc.
0.0180
+5.26%
TIXT TELUS International (Cda) Inc.
3.6200
-6.46%
OS OneStream, Inc.
30.13
-10.14%
XBP XBP Europe Holdings, Inc.
1.3700
-8.67%
DAVA Endava plc
26.88
-4.88%
MLGO MicroAlgo Inc.
0.1903
-0.37%
PAY Paymentus Holdings, Inc.
33.50
+2.92%