NasdaqCM - Delayed Quote USD
Hitek Global Inc. (HKIT)
At close: November 1 at 4:00 PM EDT
After hours: November 1 at 7:49 PM EDT
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 1, 2024 | 1.4150 | 1.4150 | 1.3200 | 1.3700 | 1.3700 | 13,100 |
| Oct 31, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 28,400 |
| Oct 30, 2024 | 1.4150 | 1.4300 | 1.3800 | 1.4050 | 1.4050 | 6,900 |
| Oct 29, 2024 | 1.3900 | 1.4300 | 1.3750 | 1.4270 | 1.4270 | 19,800 |
| Oct 28, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 28,400 |
| Oct 25, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 6,000 |
| Oct 24, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 8,000 |
| Oct 23, 2024 | 1.3500 | 1.4520 | 1.3500 | 1.3910 | 1.3910 | 6,700 |
| Oct 22, 2024 | 1.4000 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 13,500 |
| Oct 21, 2024 | 1.4110 | 1.4110 | 1.3700 | 1.4000 | 1.4000 | 11,800 |
| Oct 18, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 10,900 |
| Oct 17, 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 18,100 |
| Oct 16, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 15,200 |
| Oct 15, 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 15,100 |
| Oct 14, 2024 | 1.4970 | 1.5800 | 1.3900 | 1.4300 | 1.4300 | 59,300 |
| Oct 11, 2024 | 1.5000 | 1.5770 | 1.4800 | 1.4900 | 1.4900 | 22,000 |
| Oct 10, 2024 | 1.4800 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 28,400 |
| Oct 9, 2024 | 1.5100 | 1.5500 | 1.3900 | 1.4800 | 1.4800 | 55,000 |
| Oct 8, 2024 | 1.6600 | 1.6800 | 1.5200 | 1.5300 | 1.5300 | 25,900 |
| Oct 7, 2024 | 1.5900 | 1.7850 | 1.5820 | 1.6800 | 1.6800 | 95,200 |
| Oct 4, 2024 | 1.5250 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 19,000 |
| Oct 3, 2024 | 1.6400 | 1.6400 | 1.4200 | 1.5100 | 1.5100 | 33,800 |
| Oct 2, 2024 | 1.4800 | 1.7360 | 1.4590 | 1.6400 | 1.6400 | 196,400 |
| Oct 1, 2024 | 1.4000 | 1.4600 | 1.3600 | 1.4600 | 1.4600 | 13,400 |
| Sep 30, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 27,500 |
| Sep 27, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 12,800 |
| Sep 26, 2024 | 1.4500 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 20,100 |
| Sep 25, 2024 | 1.3800 | 1.4500 | 1.3610 | 1.4400 | 1.4400 | 16,700 |
| Sep 24, 2024 | 1.4300 | 1.4900 | 1.3500 | 1.3500 | 1.3500 | 24,800 |
| Sep 23, 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 8,300 |
| Sep 20, 2024 | 1.4400 | 1.4640 | 1.4000 | 1.4500 | 1.4500 | 12,500 |
| Sep 19, 2024 | 1.4800 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 21,500 |
| Sep 18, 2024 | 1.4100 | 1.4450 | 1.4000 | 1.4100 | 1.4100 | 16,500 |
| Sep 17, 2024 | 1.4740 | 1.4800 | 1.4230 | 1.4230 | 1.4230 | 6,200 |
| Sep 16, 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 17,400 |
| Sep 13, 2024 | 1.4400 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 14,000 |
| Sep 12, 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 13,500 |
| Sep 11, 2024 | 1.3800 | 1.4980 | 1.3570 | 1.4300 | 1.4300 | 33,700 |
| Sep 10, 2024 | 1.4580 | 1.4800 | 1.2000 | 1.4100 | 1.4100 | 63,500 |
| Sep 9, 2024 | 1.6900 | 1.6900 | 1.4000 | 1.4300 | 1.4300 | 41,100 |
| Sep 6, 2024 | 1.6300 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 26,200 |
| Sep 5, 2024 | 1.6900 | 1.7100 | 1.6100 | 1.6100 | 1.6100 | 24,300 |
| Sep 4, 2024 | 1.6000 | 1.7300 | 1.6000 | 1.7100 | 1.7100 | 56,100 |
| Sep 3, 2024 | 1.6600 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 41,800 |
| Aug 30, 2024 | 1.6200 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 101,600 |
| Aug 29, 2024 | 1.6800 | 1.6800 | 1.5700 | 1.6200 | 1.6200 | 34,300 |
| Aug 28, 2024 | 1.6040 | 1.7100 | 1.5600 | 1.6200 | 1.6200 | 68,400 |
| Aug 27, 2024 | 1.7600 | 1.8200 | 1.5300 | 1.6900 | 1.6900 | 96,800 |
| Aug 26, 2024 | 1.5500 | 1.8590 | 1.5500 | 1.7700 | 1.7700 | 166,700 |
| Aug 23, 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 26,700 |
| Aug 22, 2024 | 1.5250 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 47,700 |
| Aug 21, 2024 | 1.5050 | 1.5800 | 1.4600 | 1.5600 | 1.5600 | 29,100 |
| Aug 20, 2024 | 1.3800 | 1.5100 | 1.3800 | 1.4800 | 1.4800 | 17,400 |
| Aug 19, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 5,500 |
| Aug 16, 2024 | 1.3400 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 20,000 |
| Aug 15, 2024 | 1.3700 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 26,900 |
| Aug 14, 2024 | 1.2800 | 1.4200 | 1.2700 | 1.4100 | 1.4100 | 45,600 |
| Aug 13, 2024 | 1.2100 | 1.3400 | 1.2100 | 1.3100 | 1.3100 | 41,000 |
| Aug 12, 2024 | 1.2550 | 1.2800 | 1.1600 | 1.2000 | 1.2000 | 42,200 |
| Aug 9, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2450 | 1.2450 | 11,300 |
| Aug 8, 2024 | 1.2300 | 1.2300 | 1.2050 | 1.2200 | 1.2200 | 12,700 |
| Aug 7, 2024 | 1.2400 | 1.2800 | 1.2030 | 1.2030 | 1.2030 | 12,500 |
| Aug 6, 2024 | 1.2900 | 1.2900 | 1.1900 | 1.2400 | 1.2400 | 25,700 |
| Aug 5, 2024 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 40,200 |
| Aug 2, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3050 | 1.3050 | 12,700 |
| Aug 1, 2024 | 1.4880 | 1.4880 | 1.3000 | 1.3200 | 1.3200 | 76,200 |
| Jul 31, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4450 | 1.4450 | 16,100 |
| Jul 30, 2024 | 1.4400 | 1.4400 | 1.3820 | 1.4100 | 1.4100 | 19,000 |
| Jul 29, 2024 | 1.4300 | 1.6640 | 1.4300 | 1.4900 | 1.4900 | 38,800 |
| Jul 26, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 25,700 |
| Jul 25, 2024 | 1.4400 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 29,600 |
| Jul 24, 2024 | 1.4900 | 1.5200 | 1.4800 | 1.4920 | 1.4920 | 14,900 |
| Jul 23, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 29,100 |
| Jul 22, 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 30,400 |
| Jul 19, 2024 | 1.5500 | 1.5900 | 1.4200 | 1.4820 | 1.4820 | 34,100 |
| Jul 18, 2024 | 1.5500 | 1.6000 | 1.5130 | 1.5500 | 1.5500 | 55,100 |
| Jul 17, 2024 | 1.5500 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 25,800 |
| Jul 16, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5640 | 1.5640 | 27,000 |
| Jul 15, 2024 | 1.6100 | 1.6350 | 1.5300 | 1.5600 | 1.5600 | 43,100 |
| Jul 12, 2024 | 1.6100 | 1.6600 | 1.5580 | 1.6400 | 1.6400 | 26,700 |
| Jul 11, 2024 | 1.6300 | 1.6550 | 1.6100 | 1.6140 | 1.6140 | 21,800 |
| Jul 10, 2024 | 1.6400 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 19,100 |
| Jul 9, 2024 | 1.6200 | 1.6500 | 1.5990 | 1.6400 | 1.6400 | 14,100 |
| Jul 8, 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6240 | 1.6240 | 24,500 |
| Jul 5, 2024 | 1.6700 | 1.6800 | 1.4800 | 1.6100 | 1.6100 | 110,000 |
| Jul 3, 2024 | 1.7900 | 1.7900 | 1.6000 | 1.6400 | 1.6400 | 32,100 |
| Jul 2, 2024 | 1.7800 | 1.8300 | 1.6770 | 1.7100 | 1.7100 | 38,300 |
| Jul 1, 2024 | 1.6700 | 1.7600 | 1.6000 | 1.7600 | 1.7600 | 60,000 |
| Jun 28, 2024 | 1.7600 | 1.8000 | 1.6500 | 1.6700 | 1.6700 | 41,700 |
| Jun 27, 2024 | 1.6300 | 1.7800 | 1.6100 | 1.7700 | 1.7700 | 49,200 |
| Jun 26, 2024 | 1.8100 | 1.8700 | 1.6000 | 1.6500 | 1.6500 | 111,600 |
| Jun 25, 2024 | 1.7500 | 2.1000 | 1.7500 | 1.8000 | 1.8000 | 249,700 |
| Jun 24, 2024 | 1.7100 | 1.8300 | 1.7000 | 1.7500 | 1.7500 | 97,100 |
| Jun 21, 2024 | 1.6000 | 1.8500 | 1.6000 | 1.7400 | 1.7400 | 49,200 |
| Jun 20, 2024 | 1.5900 | 1.6860 | 1.5500 | 1.6700 | 1.6700 | 49,200 |
| Jun 18, 2024 | 1.6850 | 1.7000 | 1.6500 | 1.6510 | 1.6510 | 26,600 |
| Jun 17, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.7000 | 1.7000 | 43,000 |
| Jun 14, 2024 | 1.6900 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 77,000 |
| Jun 13, 2024 | 1.6480 | 1.8000 | 1.5820 | 1.6900 | 1.6900 | 156,900 |
| Jun 12, 2024 | 1.5100 | 1.6380 | 1.5100 | 1.6000 | 1.6000 | 57,200 |
| Jun 11, 2024 | 1.5900 | 1.6100 | 1.5220 | 1.5500 | 1.5500 | 38,400 |
| Jun 10, 2024 | 1.5600 | 1.6700 | 1.5100 | 1.5900 | 1.5900 | 65,000 |
| Jun 7, 2024 | 1.6610 | 1.6770 | 1.5500 | 1.5500 | 1.5500 | 119,200 |
| Jun 6, 2024 | 1.5500 | 1.8100 | 1.5500 | 1.6700 | 1.6700 | 228,500 |
| Jun 5, 2024 | 1.7900 | 1.8800 | 1.6100 | 1.6300 | 1.6300 | 405,700 |
| Jun 4, 2024 | 1.5100 | 2.1800 | 1.5100 | 1.9600 | 1.9600 | 3,846,400 |
| Jun 3, 2024 | 1.5700 | 1.5900 | 1.4420 | 1.5500 | 1.5500 | 38,800 |
| May 31, 2024 | 1.6600 | 1.6730 | 1.4900 | 1.5420 | 1.5420 | 63,600 |
| May 30, 2024 | 1.5200 | 1.6500 | 1.5000 | 1.6100 | 1.6100 | 94,600 |
| May 29, 2024 | 1.4300 | 1.6090 | 1.4300 | 1.5150 | 1.5150 | 89,000 |
| May 28, 2024 | 1.3500 | 1.5600 | 1.2500 | 1.4800 | 1.4800 | 199,200 |
| May 24, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 30,200 |
| May 23, 2024 | 1.3000 | 1.3900 | 1.2500 | 1.2900 | 1.2900 | 137,200 |
| May 22, 2024 | 1.3200 | 1.3300 | 1.1700 | 1.3200 | 1.3200 | 73,600 |
| May 21, 2024 | 1.3400 | 1.3740 | 1.3000 | 1.3100 | 1.3100 | 54,900 |
| May 20, 2024 | 1.3700 | 1.4500 | 1.3300 | 1.3800 | 1.3800 | 97,800 |
| May 17, 2024 | 1.4000 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 60,900 |
| May 16, 2024 | 1.3910 | 1.4500 | 1.3400 | 1.3500 | 1.3500 | 52,100 |
| May 15, 2024 | 1.4800 | 1.5400 | 1.4100 | 1.4600 | 1.4600 | 81,900 |
| May 14, 2024 | 1.3500 | 1.4800 | 1.3200 | 1.4600 | 1.4600 | 147,500 |
| May 13, 2024 | 1.3200 | 1.3600 | 1.2600 | 1.3500 | 1.3500 | 57,100 |
| May 10, 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 29,300 |
| May 9, 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 27,800 |
| May 8, 2024 | 1.3500 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 42,300 |
| May 7, 2024 | 1.4300 | 1.4400 | 1.3300 | 1.3400 | 1.3400 | 54,800 |
| May 6, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 43,600 |
| May 3, 2024 | 1.5600 | 1.5900 | 1.3100 | 1.3600 | 1.3600 | 124,500 |
| May 2, 2024 | 1.5600 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 108,000 |
| May 1, 2024 | 1.4900 | 1.5800 | 1.4200 | 1.5600 | 1.5600 | 208,700 |
| Apr 30, 2024 | 1.5200 | 1.5500 | 1.3700 | 1.4100 | 1.4100 | 168,800 |
| Apr 29, 2024 | 1.3300 | 1.6900 | 1.3000 | 1.5100 | 1.5100 | 579,400 |
| Apr 26, 2024 | 1.5000 | 1.5000 | 1.2700 | 1.3500 | 1.3500 | 354,500 |
| Apr 25, 2024 | 1.4800 | 1.5100 | 1.2800 | 1.4200 | 1.4200 | 775,100 |
| Apr 24, 2024 | 1.3700 | 1.6000 | 1.1800 | 1.3500 | 1.3500 | 788,200 |
| Apr 23, 2024 | 1.0100 | 1.3900 | 1.0100 | 1.3300 | 1.3300 | 411,800 |
| Apr 22, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 84,700 |
| Apr 19, 2024 | 1.1300 | 1.1700 | 1.0300 | 1.0710 | 1.0710 | 31,500 |
| Apr 18, 2024 | 1.1100 | 1.2400 | 1.1100 | 1.1400 | 1.1400 | 132,400 |
| Apr 17, 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 22,700 |
| Apr 16, 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1350 | 1.1350 | 24,000 |
| Apr 15, 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 63,300 |
| Apr 12, 2024 | 1.2600 | 1.3300 | 1.0500 | 1.0800 | 1.0800 | 131,700 |
| Apr 11, 2024 | 1.3600 | 1.3600 | 1.2100 | 1.3000 | 1.3000 | 72,700 |
| Apr 10, 2024 | 1.3500 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 61,400 |
| Apr 9, 2024 | 1.5800 | 1.5800 | 1.3100 | 1.3800 | 1.3800 | 139,700 |
| Apr 8, 2024 | 1.6000 | 1.6000 | 1.4770 | 1.5000 | 1.5000 | 112,800 |
| Apr 5, 2024 | 1.5800 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 39,000 |
| Apr 4, 2024 | 1.7200 | 1.7700 | 1.5500 | 1.5600 | 1.5600 | 122,300 |
| Apr 3, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 82,500 |
| Apr 2, 2024 | 1.5700 | 1.7400 | 1.5700 | 1.6900 | 1.6900 | 175,800 |
| Apr 1, 2024 | 1.5100 | 1.6900 | 1.4700 | 1.6100 | 1.6100 | 235,600 |
| Mar 28, 2024 | 1.6300 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 363,200 |
| Mar 27, 2024 | 1.4500 | 1.8400 | 1.4500 | 1.7400 | 1.7400 | 4,427,500 |
| Mar 26, 2024 | 1.4500 | 1.4880 | 1.4000 | 1.4200 | 1.4200 | 55,200 |
| Mar 25, 2024 | 1.5000 | 1.5200 | 1.3900 | 1.4500 | 1.4500 | 54,200 |
| Mar 22, 2024 | 1.5900 | 1.6300 | 1.4800 | 1.4900 | 1.4900 | 74,000 |
| Mar 21, 2024 | 1.5300 | 1.6800 | 1.5300 | 1.6150 | 1.6150 | 66,500 |
| Mar 20, 2024 | 1.5000 | 1.6100 | 1.4500 | 1.5400 | 1.5400 | 48,900 |
| Mar 19, 2024 | 1.5300 | 1.6190 | 1.3800 | 1.5000 | 1.5000 | 133,500 |
| Mar 18, 2024 | 1.5200 | 1.6300 | 1.5200 | 1.5700 | 1.5700 | 62,700 |
| Mar 15, 2024 | 1.6700 | 1.7270 | 1.5100 | 1.5700 | 1.5700 | 101,200 |
| Mar 14, 2024 | 1.8700 | 2.0700 | 1.6600 | 1.6900 | 1.6900 | 277,100 |
| Mar 13, 2024 | 1.8000 | 1.9800 | 1.7300 | 1.8400 | 1.8400 | 545,100 |
| Mar 12, 2024 | 1.6800 | 1.8600 | 1.6500 | 1.7200 | 1.7200 | 288,500 |
| Mar 11, 2024 | 1.7500 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 53,700 |
| Mar 8, 2024 | 1.8500 | 1.8500 | 1.7310 | 1.7700 | 1.7700 | 112,900 |
| Mar 7, 2024 | 1.8000 | 1.8800 | 1.7500 | 1.7900 | 1.7900 | 110,600 |
| Mar 6, 2024 | 1.7500 | 1.9300 | 1.7500 | 1.8000 | 1.8000 | 206,300 |
| Mar 5, 2024 | 1.8200 | 1.8200 | 1.6810 | 1.7500 | 1.7500 | 129,000 |
| Mar 4, 2024 | 1.8100 | 1.8900 | 1.6500 | 1.7900 | 1.7900 | 225,800 |
| Mar 1, 2024 | 1.6000 | 2.2000 | 1.6000 | 1.8000 | 1.8000 | 770,600 |
| Feb 29, 2024 | 1.9100 | 1.9100 | 1.6000 | 1.6200 | 1.6200 | 142,900 |
| Feb 28, 2024 | 2.0600 | 2.0800 | 1.8550 | 1.8550 | 1.8550 | 306,200 |
| Feb 27, 2024 | 2.2800 | 2.3000 | 2.0900 | 2.1000 | 2.1000 | 153,100 |
| Feb 26, 2024 | 2.1400 | 2.3500 | 2.0700 | 2.2800 | 2.2800 | 607,500 |
| Feb 23, 2024 | 2.4200 | 2.4200 | 2.0100 | 2.0700 | 2.0700 | 253,200 |
| Feb 22, 2024 | 2.5400 | 2.6900 | 2.4010 | 2.4200 | 2.4200 | 233,800 |
| Feb 21, 2024 | 2.6700 | 2.7900 | 2.3500 | 2.5200 | 2.5200 | 483,400 |
| Feb 20, 2024 | 3.5500 | 3.5960 | 2.7200 | 2.8200 | 2.8200 | 1,637,800 |
| Feb 16, 2024 | 2.3800 | 4.0600 | 2.2000 | 3.5500 | 3.5500 | 9,404,200 |
| Feb 15, 2024 | 2.2200 | 2.4900 | 2.1500 | 2.3800 | 2.3800 | 991,400 |
| Feb 14, 2024 | 2.2900 | 2.6000 | 2.2100 | 2.2100 | 2.2100 | 1,110,600 |
| Feb 13, 2024 | 2.1300 | 3.4700 | 2.0800 | 2.3200 | 2.3200 | 12,821,600 |
| Feb 12, 2024 | 2.1400 | 2.4300 | 1.7500 | 2.0800 | 2.0800 | 3,189,600 |
| Feb 9, 2024 | 2.7800 | 3.1200 | 2.4000 | 2.7000 | 2.7000 | 4,986,600 |
| Feb 8, 2024 | 5.6800 | 6.4800 | 2.9100 | 3.6300 | 3.6300 | 76,410,200 |
| Feb 7, 2024 | 0.7100 | 1.2900 | 0.7100 | 1.1400 | 1.1400 | 11,668,900 |
| Feb 6, 2024 | 0.6750 | 0.7300 | 0.6740 | 0.7050 | 0.7050 | 69,100 |
| Feb 5, 2024 | 0.6380 | 0.6740 | 0.6380 | 0.6700 | 0.6700 | 30,400 |
| Feb 2, 2024 | 0.6220 | 0.6510 | 0.6220 | 0.6330 | 0.6330 | 10,500 |
| Feb 1, 2024 | 0.6530 | 0.6750 | 0.6400 | 0.6400 | 0.6400 | 30,200 |
| Jan 31, 2024 | 0.6400 | 0.6720 | 0.6000 | 0.6400 | 0.6400 | 20,800 |
| Jan 30, 2024 | 0.5890 | 0.6500 | 0.5810 | 0.6490 | 0.6490 | 26,800 |
| Jan 29, 2024 | 0.5700 | 0.5890 | 0.5430 | 0.5890 | 0.5890 | 73,100 |
| Jan 26, 2024 | 0.5850 | 0.6000 | 0.5690 | 0.5690 | 0.5690 | 22,500 |
| Jan 25, 2024 | 0.6140 | 0.6250 | 0.5650 | 0.5850 | 0.5850 | 63,600 |
| Jan 24, 2024 | 0.6300 | 0.6350 | 0.6140 | 0.6140 | 0.6140 | 20,600 |
| Jan 23, 2024 | 0.6250 | 0.6520 | 0.6120 | 0.6300 | 0.6300 | 30,900 |
| Jan 22, 2024 | 0.6430 | 0.6430 | 0.6210 | 0.6250 | 0.6250 | 13,600 |
| Jan 19, 2024 | 0.6330 | 0.6510 | 0.6120 | 0.6400 | 0.6400 | 35,000 |
| Jan 18, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6620 | 0.6620 | 36,100 |
| Jan 17, 2024 | 0.6920 | 0.6980 | 0.6660 | 0.6900 | 0.6900 | 39,600 |
| Jan 16, 2024 | 0.7080 | 0.7080 | 0.6800 | 0.7060 | 0.7060 | 53,900 |
| Jan 12, 2024 | 0.7000 | 0.7160 | 0.6580 | 0.6870 | 0.6870 | 31,300 |
| Jan 11, 2024 | 0.7710 | 0.7870 | 0.7000 | 0.7000 | 0.7000 | 36,200 |
| Jan 10, 2024 | 0.7720 | 0.8000 | 0.7500 | 0.7710 | 0.7710 | 41,900 |
| Jan 9, 2024 | 0.7800 | 0.8140 | 0.7700 | 0.8000 | 0.8000 | 25,500 |
| Jan 8, 2024 | 0.8350 | 0.8570 | 0.7700 | 0.7950 | 0.7950 | 74,700 |
| Jan 5, 2024 | 0.7990 | 0.9800 | 0.7990 | 0.8310 | 0.8310 | 575,500 |
| Jan 4, 2024 | 1.0400 | 1.0400 | 0.6100 | 0.7900 | 0.7900 | 655,600 |
| Jan 3, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 33,100 |
| Jan 2, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 67,500 |
| Dec 29, 2023 | 1.1500 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 92,200 |
| Dec 28, 2023 | 1.0600 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 128,400 |
| Dec 27, 2023 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 127,800 |
| Dec 26, 2023 | 1.1900 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 52,100 |
| Dec 22, 2023 | 1.1900 | 1.2220 | 1.1200 | 1.1700 | 1.1700 | 63,500 |
| Dec 21, 2023 | 1.1310 | 1.2400 | 1.1310 | 1.2400 | 1.2400 | 90,000 |
| Dec 20, 2023 | 1.1100 | 1.2900 | 1.1000 | 1.1800 | 1.1800 | 127,400 |
| Dec 19, 2023 | 1.1500 | 1.1670 | 1.0900 | 1.1200 | 1.1200 | 72,900 |
| Dec 18, 2023 | 1.0800 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 116,700 |
| Dec 15, 2023 | 1.1400 | 1.1920 | 1.0600 | 1.0600 | 1.0600 | 67,800 |
| Dec 14, 2023 | 1.2000 | 1.2250 | 1.1300 | 1.1500 | 1.1500 | 76,000 |
| Dec 13, 2023 | 1.1600 | 1.2200 | 1.0500 | 1.1800 | 1.1800 | 106,600 |
| Dec 12, 2023 | 1.2500 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 43,100 |
| Dec 11, 2023 | 1.3300 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 79,100 |
| Dec 8, 2023 | 1.2200 | 1.4400 | 1.1700 | 1.3200 | 1.3200 | 242,000 |
| Dec 7, 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 61,400 |
| Dec 6, 2023 | 1.1300 | 1.1850 | 1.0900 | 1.1400 | 1.1400 | 44,100 |
| Dec 5, 2023 | 1.1860 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 95,600 |
| Dec 4, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 36,600 |
| Dec 1, 2023 | 1.2100 | 1.2200 | 1.1200 | 1.1700 | 1.1700 | 66,500 |
| Nov 30, 2023 | 1.2800 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 69,400 |
| Nov 29, 2023 | 1.3100 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 38,800 |
| Nov 28, 2023 | 1.3400 | 1.4100 | 1.2900 | 1.3200 | 1.3200 | 48,800 |
| Nov 27, 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 31,100 |
| Nov 24, 2023 | 1.2400 | 1.4400 | 1.2400 | 1.3800 | 1.3800 | 80,600 |
| Nov 22, 2023 | 1.3600 | 1.4260 | 1.2100 | 1.3000 | 1.3000 | 118,900 |
| Nov 21, 2023 | 1.1700 | 1.3900 | 1.1700 | 1.3600 | 1.3600 | 163,100 |
| Nov 20, 2023 | 1.1800 | 1.3000 | 1.1600 | 1.2600 | 1.2600 | 56,400 |
| Nov 17, 2023 | 1.1200 | 1.2100 | 1.1000 | 1.1800 | 1.1800 | 65,900 |
| Nov 16, 2023 | 1.2100 | 1.2200 | 1.1000 | 1.1200 | 1.1200 | 23,600 |
| Nov 15, 2023 | 1.1800 | 1.2500 | 1.1200 | 1.1800 | 1.1800 | 132,700 |
| Nov 14, 2023 | 1.1700 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 72,700 |
| Nov 13, 2023 | 1.0800 | 1.1300 | 1.0800 | 1.0960 | 1.0960 | 80,400 |
| Nov 10, 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 27,600 |
| Nov 9, 2023 | 1.1900 | 1.2000 | 1.0700 | 1.0800 | 1.0800 | 66,300 |
| Nov 8, 2023 | 1.1700 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 18,600 |
| Nov 7, 2023 | 1.2300 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 40,100 |
| Nov 6, 2023 | 1.3700 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 52,200 |
| Nov 3, 2023 | 1.2900 | 1.3400 | 1.2600 | 1.3300 | 1.3300 | 74,500 |
| Nov 2, 2023 | 1.2210 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 33,500 |
Related Tickers
FRGT Freight Technologies, Inc.
1.6300
+1.87%
HTCR HeartCore Enterprises, Inc.
1.1500
+11.65%
LYT Lytus Technologies Holdings PTV. Ltd.
1.7000
-1.16%
ELWS Earlyworks Co., Ltd
2.7957
+15.52%
IFBD Infobird Co., Ltd
1.9400
+0.52%
TGL Treasure Global Inc.
0.5790
+3.74%
AUUD Auddia Inc.
0.5801
+1.06%
ULY Urgent.ly Inc.
0.6245
+4.26%
CAUD Collective Audience, Inc.
0.7250
+9.85%
AMST Amesite Inc.
2.8491
+4.75%