NasdaqCM - Delayed Quote USD
Laser Photonics Corporation (LASE)
At close: November 6 at 4:00 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 6, 2024 | 5.11 | 5.50 | 4.89 | 5.39 | 5.39 | 476,300 |
| Nov 5, 2024 | 4.71 | 5.16 | 4.63 | 5.00 | 5.00 | 401,500 |
| Nov 4, 2024 | 5.07 | 5.14 | 4.74 | 4.76 | 4.76 | 561,600 |
| Nov 1, 2024 | 5.42 | 5.53 | 5.02 | 5.14 | 5.14 | 271,800 |
| Oct 31, 2024 | 5.18 | 5.57 | 4.90 | 5.35 | 5.35 | 687,800 |
| Oct 30, 2024 | 5.19 | 5.41 | 4.93 | 5.22 | 5.22 | 441,600 |
| Oct 29, 2024 | 5.30 | 5.47 | 5.12 | 5.19 | 5.19 | 434,700 |
| Oct 28, 2024 | 5.79 | 5.80 | 5.10 | 5.29 | 5.29 | 1,032,500 |
| Oct 25, 2024 | 6.08 | 6.14 | 5.72 | 5.86 | 5.86 | 686,000 |
| Oct 24, 2024 | 5.95 | 6.24 | 5.51 | 5.89 | 5.89 | 921,600 |
| Oct 23, 2024 | 5.55 | 6.16 | 5.55 | 5.99 | 5.99 | 983,000 |
| Oct 22, 2024 | 6.02 | 6.55 | 5.70 | 5.75 | 5.75 | 1,429,000 |
| Oct 21, 2024 | 6.30 | 6.70 | 5.39 | 5.83 | 5.83 | 2,420,700 |
| Oct 18, 2024 | 6.39 | 7.37 | 6.20 | 6.23 | 6.23 | 1,844,700 |
| Oct 17, 2024 | 7.85 | 7.85 | 5.86 | 6.38 | 6.38 | 2,304,000 |
| Oct 16, 2024 | 8.60 | 8.74 | 7.85 | 8.03 | 8.03 | 1,229,900 |
| Oct 15, 2024 | 8.67 | 8.98 | 8.50 | 8.60 | 8.60 | 1,519,400 |
| Oct 14, 2024 | 9.10 | 9.32 | 8.47 | 8.60 | 8.60 | 1,559,000 |
| Oct 11, 2024 | 8.35 | 9.23 | 8.35 | 8.53 | 8.53 | 3,236,800 |
| Oct 10, 2024 | 8.11 | 8.65 | 7.22 | 8.30 | 8.30 | 4,182,500 |
| Oct 9, 2024 | 9.39 | 10.15 | 7.96 | 8.75 | 8.75 | 26,263,300 |
| Oct 8, 2024 | 4.16 | 9.42 | 4.16 | 7.93 | 7.93 | 68,968,800 |
| Oct 7, 2024 | 4.15 | 5.70 | 4.14 | 4.32 | 4.32 | 15,952,300 |
| Oct 4, 2024 | 8.91 | 9.00 | 6.89 | 7.06 | 7.06 | 1,717,900 |
| Oct 3, 2024 | 11.74 | 11.80 | 9.04 | 9.18 | 9.18 | 1,488,100 |
| Oct 2, 2024 | 13.78 | 14.50 | 11.47 | 12.43 | 12.43 | 1,309,000 |
| Oct 1, 2024 | 15.43 | 15.65 | 13.24 | 14.26 | 14.26 | 1,423,900 |
| Sep 30, 2024 | 15.16 | 17.19 | 14.80 | 16.31 | 16.31 | 1,576,200 |
| Sep 27, 2024 | 13.91 | 14.84 | 12.88 | 14.34 | 14.34 | 1,238,300 |
| Sep 26, 2024 | 12.50 | 14.83 | 12.08 | 12.70 | 12.70 | 1,914,500 |
| Sep 25, 2024 | 15.23 | 16.89 | 10.75 | 11.90 | 11.90 | 2,760,400 |
| Sep 24, 2024 | 16.17 | 18.00 | 13.62 | 14.65 | 14.65 | 3,643,300 |
| Sep 23, 2024 | 11.20 | 19.80 | 11.00 | 18.80 | 18.80 | 13,540,400 |
| Sep 20, 2024 | 8.89 | 11.30 | 8.75 | 10.41 | 10.41 | 1,877,400 |
| Sep 19, 2024 | 8.90 | 10.67 | 8.35 | 8.75 | 8.75 | 1,640,800 |
| Sep 18, 2024 | 7.56 | 9.21 | 7.55 | 8.41 | 8.41 | 1,275,800 |
| Sep 17, 2024 | 6.56 | 8.14 | 6.25 | 7.74 | 7.74 | 1,609,700 |
| Sep 16, 2024 | 5.32 | 6.36 | 5.28 | 6.05 | 6.05 | 793,200 |
| Sep 13, 2024 | 5.75 | 6.47 | 5.16 | 5.47 | 5.47 | 908,300 |
| Sep 12, 2024 | 5.48 | 6.43 | 5.42 | 5.81 | 5.81 | 1,678,500 |
| Sep 11, 2024 | 8.73 | 8.84 | 4.15 | 5.41 | 5.41 | 4,168,700 |
| Sep 10, 2024 | 7.83 | 9.36 | 7.26 | 9.15 | 9.15 | 2,820,000 |
| Sep 9, 2024 | 5.95 | 7.62 | 5.76 | 6.76 | 6.76 | 1,879,800 |
| Sep 6, 2024 | 5.07 | 6.97 | 5.07 | 5.99 | 5.99 | 4,164,400 |
| Sep 5, 2024 | 4.35 | 5.13 | 4.26 | 5.04 | 5.04 | 1,172,400 |
| Sep 4, 2024 | 3.29 | 4.35 | 3.26 | 4.23 | 4.23 | 645,900 |
| Sep 3, 2024 | 3.43 | 3.68 | 3.12 | 3.29 | 3.29 | 262,100 |
| Aug 30, 2024 | 3.94 | 4.44 | 3.20 | 3.42 | 3.42 | 1,045,400 |
| Aug 29, 2024 | 4.00 | 4.73 | 3.88 | 4.36 | 4.36 | 1,397,100 |
| Aug 28, 2024 | 3.35 | 4.42 | 3.31 | 3.91 | 3.91 | 2,155,600 |
| Aug 27, 2024 | 3.31 | 3.60 | 3.07 | 3.25 | 3.25 | 593,700 |
| Aug 26, 2024 | 2.83 | 3.30 | 2.83 | 3.25 | 3.25 | 499,900 |
| Aug 23, 2024 | 2.95 | 2.95 | 2.71 | 2.82 | 2.82 | 277,900 |
| Aug 22, 2024 | 2.58 | 3.14 | 2.56 | 2.88 | 2.88 | 600,500 |
| Aug 21, 2024 | 2.88 | 2.90 | 2.39 | 2.56 | 2.56 | 731,700 |
| Aug 20, 2024 | 3.20 | 3.38 | 2.82 | 2.82 | 2.82 | 499,400 |
| Aug 19, 2024 | 3.38 | 3.50 | 3.06 | 3.31 | 3.31 | 559,200 |
| Aug 16, 2024 | 3.08 | 3.50 | 3.02 | 3.40 | 3.40 | 661,300 |
| Aug 15, 2024 | 3.64 | 3.77 | 3.22 | 3.26 | 3.26 | 297,400 |
| Aug 14, 2024 | 3.41 | 3.79 | 3.20 | 3.61 | 3.61 | 521,500 |
| Aug 13, 2024 | 4.74 | 4.83 | 3.00 | 3.36 | 3.36 | 2,054,700 |
| Aug 12, 2024 | 3.48 | 4.40 | 3.17 | 4.34 | 4.34 | 1,074,700 |
| Aug 9, 2024 | 3.12 | 3.75 | 3.07 | 3.24 | 3.24 | 782,400 |
| Aug 8, 2024 | 2.84 | 3.30 | 2.61 | 3.21 | 3.21 | 899,700 |
| Aug 7, 2024 | 2.79 | 2.83 | 2.35 | 2.46 | 2.46 | 222,400 |
| Aug 6, 2024 | 2.50 | 2.98 | 2.47 | 2.86 | 2.86 | 481,700 |
| Aug 5, 2024 | 2.20 | 2.65 | 2.16 | 2.52 | 2.52 | 354,700 |
| Aug 2, 2024 | 2.20 | 2.55 | 2.08 | 2.45 | 2.45 | 378,800 |
| Aug 1, 2024 | 1.97 | 2.39 | 1.95 | 2.18 | 2.18 | 587,000 |
| Jul 31, 2024 | 1.75 | 2.05 | 1.72 | 1.93 | 1.93 | 133,100 |
| Jul 30, 2024 | 1.75 | 1.75 | 1.58 | 1.72 | 1.72 | 28,800 |
| Jul 29, 2024 | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | 23,300 |
| Jul 26, 2024 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | 30,600 |
| Jul 25, 2024 | 1.77 | 1.79 | 1.69 | 1.75 | 1.75 | 33,800 |
| Jul 24, 2024 | 1.72 | 1.74 | 1.66 | 1.70 | 1.70 | 38,900 |
| Jul 23, 2024 | 1.76 | 1.83 | 1.65 | 1.76 | 1.76 | 55,900 |
| Jul 22, 2024 | 1.94 | 1.94 | 1.72 | 1.73 | 1.73 | 134,500 |
| Jul 19, 2024 | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | 45,000 |
| Jul 18, 2024 | 1.96 | 2.03 | 1.89 | 1.99 | 1.99 | 93,100 |
| Jul 17, 2024 | 1.89 | 2.04 | 1.86 | 1.96 | 1.96 | 189,300 |
| Jul 16, 2024 | 2.16 | 2.18 | 1.82 | 1.93 | 1.93 | 5,219,500 |
| Jul 15, 2024 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | 32,700 |
| Jul 12, 2024 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | 13,200 |
| Jul 11, 2024 | 1.96 | 1.98 | 1.91 | 1.97 | 1.97 | 15,100 |
| Jul 10, 2024 | 1.94 | 1.95 | 1.90 | 1.94 | 1.94 | 9,600 |
| Jul 9, 2024 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | 9,400 |
| Jul 8, 2024 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 13,300 |
| Jul 5, 2024 | 1.89 | 1.91 | 1.84 | 1.87 | 1.87 | 14,900 |
| Jul 3, 2024 | 1.89 | 1.92 | 1.80 | 1.87 | 1.87 | 15,200 |
| Jul 2, 2024 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 14,400 |
| Jul 1, 2024 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | 12,300 |
| Jun 28, 2024 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 24,600 |
| Jun 27, 2024 | 1.68 | 1.77 | 1.68 | 1.76 | 1.76 | 19,000 |
| Jun 26, 2024 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | 40,300 |
| Jun 25, 2024 | 1.78 | 1.87 | 1.70 | 1.70 | 1.70 | 52,800 |
| Jun 24, 2024 | 1.86 | 1.86 | 1.75 | 1.79 | 1.79 | 24,500 |
| Jun 21, 2024 | 1.96 | 1.98 | 1.77 | 1.83 | 1.83 | 103,900 |
| Jun 20, 2024 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 28,100 |
| Jun 18, 2024 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | 15,700 |
| Jun 17, 2024 | 2.00 | 2.01 | 1.92 | 1.96 | 1.96 | 19,500 |
| Jun 14, 2024 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | 24,500 |
| Jun 13, 2024 | 2.03 | 2.06 | 1.98 | 2.06 | 2.06 | 14,800 |
| Jun 12, 2024 | 1.96 | 2.03 | 1.96 | 1.98 | 1.98 | 43,400 |
| Jun 11, 2024 | 1.99 | 2.00 | 1.93 | 1.96 | 1.96 | 21,600 |
| Jun 10, 2024 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | 11,700 |
| Jun 7, 2024 | 1.96 | 2.02 | 1.93 | 1.95 | 1.95 | 16,000 |
| Jun 6, 2024 | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 32,100 |
| Jun 5, 2024 | 1.92 | 1.99 | 1.92 | 1.95 | 1.95 | 23,000 |
| Jun 4, 2024 | 2.01 | 2.03 | 1.92 | 1.97 | 1.97 | 20,500 |
| Jun 3, 2024 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | 17,500 |
| May 31, 2024 | 1.93 | 2.05 | 1.93 | 2.02 | 2.02 | 48,600 |
| May 30, 2024 | 1.92 | 2.00 | 1.89 | 1.94 | 1.94 | 21,400 |
| May 29, 2024 | 1.94 | 1.99 | 1.89 | 1.92 | 1.92 | 40,900 |
| May 28, 2024 | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | 41,300 |
| May 24, 2024 | 2.02 | 2.02 | 1.95 | 1.99 | 1.99 | 85,300 |
| May 23, 2024 | 2.20 | 2.20 | 2.04 | 2.11 | 2.11 | 49,800 |
| May 22, 2024 | 2.14 | 2.25 | 2.14 | 2.18 | 2.18 | 40,000 |
| May 21, 2024 | 2.24 | 2.26 | 2.15 | 2.17 | 2.17 | 48,900 |
| May 20, 2024 | 2.16 | 2.29 | 2.12 | 2.28 | 2.28 | 34,600 |
| May 17, 2024 | 2.12 | 2.20 | 2.05 | 2.16 | 2.16 | 73,900 |
| May 16, 2024 | 2.19 | 2.22 | 2.05 | 2.08 | 2.08 | 79,500 |
| May 15, 2024 | 2.12 | 2.25 | 2.12 | 2.19 | 2.19 | 68,700 |
| May 14, 2024 | 2.25 | 2.41 | 2.10 | 2.24 | 2.24 | 302,000 |
| May 13, 2024 | 2.43 | 2.78 | 2.35 | 2.62 | 2.62 | 256,300 |
| May 10, 2024 | 2.25 | 2.41 | 2.25 | 2.40 | 2.40 | 46,500 |
| May 9, 2024 | 2.32 | 2.50 | 2.23 | 2.31 | 2.31 | 139,100 |
| May 8, 2024 | 2.13 | 2.47 | 2.11 | 2.41 | 2.41 | 174,800 |
| May 7, 2024 | 2.05 | 2.17 | 2.03 | 2.13 | 2.13 | 63,500 |
| May 6, 2024 | 2.07 | 2.12 | 1.99 | 2.07 | 2.07 | 60,900 |
| May 3, 2024 | 2.03 | 2.09 | 2.02 | 2.04 | 2.04 | 36,300 |
| May 2, 2024 | 2.01 | 2.09 | 1.96 | 2.06 | 2.06 | 56,700 |
| May 1, 2024 | 1.98 | 2.05 | 1.88 | 1.95 | 1.95 | 129,400 |
| Apr 30, 2024 | 2.01 | 2.08 | 1.92 | 1.94 | 1.94 | 126,400 |
| Apr 29, 2024 | 2.04 | 2.12 | 2.02 | 2.05 | 2.05 | 92,900 |
| Apr 26, 2024 | 2.09 | 2.15 | 2.01 | 2.10 | 2.10 | 164,000 |
| Apr 25, 2024 | 2.17 | 2.27 | 2.09 | 2.19 | 2.19 | 600,200 |
| Apr 24, 2024 | 2.09 | 2.18 | 2.05 | 2.07 | 2.07 | 51,200 |
| Apr 23, 2024 | 2.09 | 2.18 | 2.05 | 2.14 | 2.14 | 100,600 |
| Apr 22, 2024 | 2.21 | 2.21 | 2.10 | 2.12 | 2.12 | 72,900 |
| Apr 19, 2024 | 2.25 | 2.26 | 2.11 | 2.19 | 2.19 | 133,900 |
| Apr 18, 2024 | 2.14 | 2.35 | 2.14 | 2.25 | 2.25 | 193,700 |
| Apr 17, 2024 | 2.25 | 2.30 | 2.10 | 2.13 | 2.13 | 126,800 |
| Apr 16, 2024 | 1.80 | 2.38 | 1.78 | 2.29 | 2.29 | 580,800 |
| Apr 15, 2024 | 2.12 | 2.21 | 1.84 | 1.96 | 1.96 | 433,500 |
| Apr 12, 2024 | 2.19 | 2.20 | 2.01 | 2.07 | 2.07 | 411,700 |
| Apr 11, 2024 | 2.41 | 2.48 | 2.10 | 2.30 | 2.30 | 830,100 |
| Apr 10, 2024 | 2.42 | 3.05 | 2.21 | 2.51 | 2.51 | 5,192,400 |
| Apr 9, 2024 | 3.97 | 4.48 | 2.53 | 2.59 | 2.59 | 111,996,200 |
| Apr 8, 2024 | 1.45 | 1.48 | 1.38 | 1.43 | 1.43 | 24,700 |
| Apr 5, 2024 | 1.45 | 1.46 | 1.36 | 1.41 | 1.41 | 53,800 |
| Apr 4, 2024 | 1.41 | 1.54 | 1.41 | 1.46 | 1.46 | 81,000 |
| Apr 3, 2024 | 1.39 | 1.48 | 1.35 | 1.43 | 1.43 | 31,600 |
| Apr 2, 2024 | 1.33 | 1.52 | 1.30 | 1.41 | 1.41 | 151,300 |
| Apr 1, 2024 | 1.62 | 1.63 | 1.30 | 1.40 | 1.40 | 275,600 |
| Mar 28, 2024 | 1.73 | 1.74 | 1.58 | 1.68 | 1.68 | 107,600 |
| Mar 27, 2024 | 1.65 | 1.69 | 1.62 | 1.68 | 1.68 | 79,300 |
| Mar 26, 2024 | 1.61 | 1.75 | 1.61 | 1.68 | 1.68 | 176,000 |
| Mar 25, 2024 | 1.74 | 1.80 | 1.54 | 1.55 | 1.55 | 318,300 |
| Mar 22, 2024 | 2.12 | 2.48 | 1.75 | 1.85 | 1.85 | 2,091,200 |
| Mar 21, 2024 | 1.67 | 2.08 | 1.57 | 2.03 | 2.03 | 9,951,400 |
| Mar 20, 2024 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | 59,200 |
| Mar 19, 2024 | 1.71 | 1.75 | 1.51 | 1.55 | 1.55 | 76,200 |
| Mar 18, 2024 | 1.55 | 1.75 | 1.54 | 1.68 | 1.68 | 88,200 |
| Mar 15, 2024 | 1.57 | 1.68 | 1.52 | 1.56 | 1.56 | 94,100 |
| Mar 14, 2024 | 1.65 | 1.76 | 1.53 | 1.57 | 1.57 | 90,900 |
| Mar 13, 2024 | 1.77 | 1.84 | 1.60 | 1.63 | 1.63 | 105,000 |
| Mar 12, 2024 | 1.84 | 1.94 | 1.80 | 1.84 | 1.84 | 131,700 |
| Mar 11, 2024 | 1.85 | 1.91 | 1.71 | 1.75 | 1.75 | 139,800 |
| Mar 8, 2024 | 2.26 | 2.41 | 1.86 | 1.92 | 1.92 | 362,400 |
| Mar 7, 2024 | 1.73 | 2.46 | 1.73 | 2.25 | 2.25 | 1,280,000 |
| Mar 6, 2024 | 1.69 | 1.98 | 1.52 | 1.78 | 1.78 | 912,600 |
| Mar 5, 2024 | 1.30 | 1.92 | 1.28 | 1.61 | 1.61 | 1,858,300 |
| Mar 4, 2024 | 1.40 | 1.40 | 1.21 | 1.28 | 1.28 | 194,600 |
| Mar 1, 2024 | 1.33 | 1.53 | 1.30 | 1.38 | 1.38 | 698,300 |
| Feb 29, 2024 | 1.19 | 1.54 | 1.05 | 1.45 | 1.45 | 7,788,900 |
| Feb 28, 2024 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 5,500 |
| Feb 27, 2024 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 13,800 |
| Feb 26, 2024 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 29,400 |
| Feb 23, 2024 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | 21,100 |
| Feb 22, 2024 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | 35,600 |
| Feb 21, 2024 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | 30,000 |
| Feb 20, 2024 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 18,200 |
| Feb 16, 2024 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | 18,100 |
| Feb 15, 2024 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 50,600 |
| Feb 14, 2024 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | 27,000 |
| Feb 13, 2024 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | 23,900 |
| Feb 12, 2024 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 13,000 |
| Feb 9, 2024 | 1.03 | 1.05 | 0.99 | 1.03 | 1.03 | 60,300 |
| Feb 8, 2024 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 52,600 |
| Feb 7, 2024 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | 17,000 |
| Feb 6, 2024 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 21,900 |
| Feb 5, 2024 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 9,300 |
| Feb 2, 2024 | 1.05 | 1.10 | 1.03 | 1.08 | 1.08 | 6,900 |
| Feb 1, 2024 | 1.05 | 1.11 | 1.04 | 1.07 | 1.07 | 40,100 |
| Jan 31, 2024 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | 42,700 |
| Jan 30, 2024 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 9,100 |
| Jan 29, 2024 | 1.06 | 1.10 | 1.02 | 1.10 | 1.10 | 26,900 |
| Jan 26, 2024 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | 23,200 |
| Jan 25, 2024 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | 27,700 |
| Jan 24, 2024 | 1.05 | 1.11 | 1.01 | 1.03 | 1.03 | 57,000 |
| Jan 23, 2024 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | 15,400 |
| Jan 22, 2024 | 1.08 | 1.13 | 1.05 | 1.08 | 1.08 | 27,900 |
| Jan 19, 2024 | 1.19 | 1.19 | 1.05 | 1.11 | 1.11 | 32,700 |
| Jan 18, 2024 | 1.16 | 1.16 | 1.08 | 1.13 | 1.13 | 36,300 |
| Jan 17, 2024 | 1.12 | 1.12 | 1.05 | 1.09 | 1.09 | 31,200 |
| Jan 16, 2024 | 1.11 | 1.16 | 1.03 | 1.11 | 1.11 | 176,300 |
| Jan 12, 2024 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | 24,900 |
| Jan 11, 2024 | 1.08 | 1.09 | 0.99 | 1.01 | 1.01 | 59,100 |
| Jan 10, 2024 | 1.05 | 1.10 | 0.99 | 1.04 | 1.04 | 51,500 |
| Jan 9, 2024 | 1.02 | 1.12 | 1.02 | 1.03 | 1.03 | 47,000 |
| Jan 8, 2024 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | 87,000 |
| Jan 5, 2024 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | 45,800 |
| Jan 4, 2024 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | 43,600 |
| Jan 3, 2024 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | 51,100 |
| Jan 2, 2024 | 1.19 | 1.22 | 1.10 | 1.12 | 1.12 | 72,300 |
| Dec 29, 2023 | 1.31 | 1.31 | 1.12 | 1.18 | 1.18 | 62,500 |
| Dec 28, 2023 | 1.43 | 1.44 | 1.27 | 1.27 | 1.27 | 92,900 |
| Dec 27, 2023 | 1.35 | 1.44 | 1.32 | 1.33 | 1.33 | 89,800 |
| Dec 26, 2023 | 1.37 | 1.46 | 1.37 | 1.41 | 1.41 | 74,200 |
| Dec 22, 2023 | 1.41 | 1.49 | 1.35 | 1.44 | 1.44 | 156,300 |
| Dec 21, 2023 | 1.11 | 1.40 | 1.11 | 1.37 | 1.37 | 176,100 |
| Dec 20, 2023 | 1.14 | 1.20 | 1.10 | 1.12 | 1.12 | 56,400 |
| Dec 19, 2023 | 1.17 | 1.30 | 1.10 | 1.10 | 1.10 | 159,300 |
| Dec 18, 2023 | 1.43 | 1.43 | 1.16 | 1.22 | 1.22 | 213,100 |
| Dec 15, 2023 | 1.14 | 1.47 | 1.12 | 1.34 | 1.34 | 346,900 |
| Dec 14, 2023 | 1.00 | 1.13 | 0.94 | 1.10 | 1.10 | 190,300 |
| Dec 13, 2023 | 0.95 | 0.99 | 0.84 | 0.94 | 0.94 | 65,800 |
| Dec 12, 2023 | 0.93 | 0.96 | 0.89 | 0.95 | 0.95 | 52,200 |
| Dec 11, 2023 | 0.85 | 0.90 | 0.83 | 0.83 | 0.83 | 44,800 |
| Dec 8, 2023 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 24,000 |
| Dec 7, 2023 | 0.81 | 0.92 | 0.78 | 0.83 | 0.83 | 73,200 |
| Dec 6, 2023 | 0.98 | 0.98 | 0.85 | 0.87 | 0.87 | 31,600 |
| Dec 5, 2023 | 1.06 | 1.12 | 0.89 | 0.93 | 0.93 | 75,900 |
| Dec 4, 2023 | 1.08 | 1.11 | 1.00 | 1.08 | 1.08 | 111,100 |
| Dec 1, 2023 | 0.95 | 1.30 | 0.95 | 1.04 | 1.04 | 584,700 |
| Nov 30, 2023 | 0.78 | 0.95 | 0.74 | 0.95 | 0.95 | 176,300 |
| Nov 29, 2023 | 0.73 | 0.74 | 0.69 | 0.73 | 0.73 | 14,200 |
| Nov 28, 2023 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | 29,600 |
| Nov 27, 2023 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | 41,000 |
| Nov 24, 2023 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | 7,500 |
| Nov 22, 2023 | 0.68 | 0.75 | 0.68 | 0.69 | 0.69 | 81,100 |
| Nov 21, 2023 | 0.73 | 0.74 | 0.69 | 0.69 | 0.69 | 46,700 |
| Nov 20, 2023 | 0.74 | 0.80 | 0.67 | 0.74 | 0.74 | 76,000 |
| Nov 17, 2023 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | 35,400 |
| Nov 16, 2023 | 0.73 | 0.77 | 0.73 | 0.74 | 0.74 | 17,600 |
| Nov 15, 2023 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | 24,500 |
| Nov 14, 2023 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | 89,900 |
| Nov 13, 2023 | 0.85 | 0.85 | 0.76 | 0.79 | 0.79 | 38,600 |
| Nov 10, 2023 | 0.83 | 0.88 | 0.80 | 0.83 | 0.83 | 26,600 |
| Nov 9, 2023 | 0.91 | 0.91 | 0.76 | 0.79 | 0.79 | 135,000 |
| Nov 8, 2023 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | 24,100 |
| Nov 7, 2023 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | 15,300 |
Related Tickers
BURU Nuburu, Inc.
0.4300
-18.87%
NNE NANO Nuclear Energy Inc.
19.05
+6.48%
RR Richtech Robotics Inc.
0.5719
-5.98%
SERV Serve Robotics Inc.
10.09
+2.85%
AMSC American Superconductor Corporation
28.62
-0.28%
SMR NuScale Power Corporation
21.41
+13.76%
SYM Symbotic Inc.
31.63
+7.95%
XCH XCHG Limited
15.58
-5.80%
BLDP Ballard Power Systems Inc.
1.3500
-19.16%
NMHI Nature's Miracle Holding Inc.
0.0969
-6.74%