OTC Markets OTCPK - Delayed Quote USD
Mitsubishi Electric Corporation (MIELF)
At close: November 4 at 3:00 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 4, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| Nov 1, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| Oct 31, 2024 | 16.81 | 17.15 | 16.81 | 17.15 | 17.15 | 1,200 |
| Oct 30, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Oct 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
| Oct 28, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| Oct 25, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| Oct 24, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 200 |
| Oct 23, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 2,300 |
| Oct 22, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Oct 21, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2,700 |
| Oct 18, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| Oct 17, 2024 | 15.45 | 15.66 | 15.45 | 15.66 | 15.66 | 1,100 |
| Oct 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 400 |
| Oct 15, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 100 |
| Oct 14, 2024 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 5,900 |
| Oct 11, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Oct 10, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Oct 9, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Oct 8, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Oct 7, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 5,900 |
| Oct 4, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Oct 3, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 400 |
| Oct 2, 2024 | 16.60 | 16.66 | 15.75 | 16.66 | 16.66 | 2,900 |
| Oct 1, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
| Sep 30, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Sep 27, 2024 | 0.14 Dividend | |||||
| Sep 27, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Sep 26, 2024 | 16.44 | 16.80 | 16.44 | 16.80 | 16.66 | 8,600 |
| Sep 25, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | - |
| Sep 24, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | 52,100 |
| Sep 23, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | - |
| Sep 20, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.08 | 1,600 |
| Sep 19, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.46 | - |
| Sep 18, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.46 | - |
| Sep 17, 2024 | 16.12 | 16.62 | 16.12 | 16.59 | 16.46 | 400 |
| Sep 16, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - |
| Sep 13, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - |
| Sep 12, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - |
| Sep 11, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - |
| Sep 10, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - |
| Sep 9, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | 800 |
| Sep 6, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | - |
| Sep 5, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | - |
| Sep 4, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | 5,200 |
| Sep 3, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.69 | 100 |
| Aug 30, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.50 | - |
| Aug 29, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.50 | - |
| Aug 28, 2024 | 16.63 | 16.64 | 16.63 | 16.64 | 16.50 | 300 |
| Aug 27, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | - |
| Aug 26, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | - |
| Aug 23, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | - |
| Aug 22, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | 800 |
| Aug 21, 2024 | 16.24 | 16.80 | 16.24 | 16.30 | 16.17 | 3,200 |
| Aug 20, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.48 | - |
| Aug 19, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.48 | 100 |
| Aug 16, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.48 | 1,000 |
| Aug 15, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.78 | 1,000 |
| Aug 14, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.03 | 1,000 |
| Aug 13, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.03 | 1,900 |
| Aug 12, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.23 | 100 |
| Aug 9, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.91 | - |
| Aug 8, 2024 | 14.49 | 14.55 | 14.00 | 14.03 | 13.91 | 6,300 |
| Aug 7, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | 11,200 |
| Aug 6, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.62 | - |
| Aug 5, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.62 | 1,000 |
| Aug 2, 2024 | 14.15 | 14.22 | 13.56 | 14.22 | 14.10 | 3,200 |
| Aug 1, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | 100 |
| Jul 31, 2024 | 16.65 | 16.65 | 15.83 | 16.25 | 16.12 | 12,800 |
| Jul 30, 2024 | 16.35 | 16.40 | 16.35 | 16.40 | 16.27 | 12,200 |
| Jul 29, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | 40,000 |
| Jul 26, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | 2,100 |
| Jul 25, 2024 | 16.31 | 16.31 | 15.57 | 15.70 | 15.57 | 9,300 |
| Jul 24, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 1,000 |
| Jul 23, 2024 | 16.80 | 16.98 | 16.80 | 16.98 | 16.84 | 400 |
| Jul 22, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.80 | 200 |
| Jul 19, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | 18,400 |
| Jul 18, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - |
| Jul 17, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - |
| Jul 16, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - |
| Jul 15, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - |
| Jul 12, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - |
| Jul 11, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | - |
| Jul 10, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | 500 |
| Jul 9, 2024 | 17.19 | 17.19 | 16.69 | 16.69 | 16.55 | 1,800 |
| Jul 8, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.89 | 100 |
| Jul 5, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.05 | 200 |
| Jul 3, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.83 | 20,000 |
| Jul 2, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.83 | 300 |
| Jul 1, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.99 | - |
| Jun 28, 2024 | 16.02 | 16.12 | 16.02 | 16.12 | 15.99 | 13,900 |
| Jun 27, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.94 | - |
| Jun 26, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.94 | - |
| Jun 25, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.94 | 200 |
| Jun 24, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | - |
| Jun 21, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | - |
| Jun 20, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | 2,200 |
| Jun 18, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.00 | 200 |
| Jun 17, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.06 | 100 |
| Jun 14, 2024 | 16.51 | 16.51 | 16.16 | 16.51 | 16.38 | 9,800 |
| Jun 13, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.24 | - |
| Jun 12, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.24 | 100 |
| Jun 11, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.24 | - |
| Jun 10, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.24 | 200 |
| Jun 7, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.82 | 200 |
| Jun 6, 2024 | 17.15 | 17.16 | 17.15 | 17.16 | 17.02 | 400 |
| Jun 5, 2024 | 17.50 | 17.50 | 17.11 | 17.11 | 16.97 | 1,100 |
| Jun 4, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | - |
| Jun 3, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | - |
| May 31, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | - |
| May 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | 100 |
| May 29, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | 100 |
| May 28, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | 100 |
| May 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | - |
| May 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | - |
| May 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | - |
| May 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | 2,300 |
| May 20, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.12 | - |
| May 17, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.12 | 1,800 |
| May 16, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.20 | 100 |
| May 15, 2024 | 17.67 | 18.02 | 17.67 | 18.02 | 17.88 | 1,100 |
| May 14, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | 4,400 |
| May 13, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | - |
| May 10, 2024 | 17.63 | 17.85 | 17.63 | 17.80 | 17.65 | 800 |
| May 9, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.45 | 300 |
| May 8, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.54 | - |
| May 7, 2024 | 18.70 | 18.70 | 18.69 | 18.69 | 18.54 | 800 |
| May 6, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.48 | 100 |
| May 3, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.24 | 500 |
| May 2, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.91 | - |
| May 1, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.91 | - |
| Apr 30, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.91 | - |
| Apr 29, 2024 | 15.80 | 16.04 | 15.80 | 16.04 | 15.91 | 7,700 |
| Apr 26, 2024 | 15.91 | 16.10 | 15.76 | 15.76 | 15.63 | 900 |
| Apr 25, 2024 | 15.45 | 15.55 | 15.45 | 15.55 | 15.43 | 1,400 |
| Apr 24, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.42 | - |
| Apr 23, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.42 | 500 |
| Apr 22, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | - |
| Apr 19, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | 300 |
| Apr 18, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.01 | 300 |
| Apr 17, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.57 | 1,100 |
| Apr 16, 2024 | 16.75 | 16.75 | 16.21 | 16.21 | 16.07 | 1,500 |
| Apr 15, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.58 | 100 |
| Apr 12, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.69 | - |
| Apr 11, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.69 | 4,200 |
| Apr 10, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.69 | - |
| Apr 9, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.69 | - |
| Apr 8, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.69 | 700 |
| Apr 5, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.65 | 200 |
| Apr 4, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | 100 |
| Apr 3, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.84 | 300 |
| Apr 2, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.36 | - |
| Apr 1, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.36 | 100 |
| Mar 28, 2024 | 0.20 Dividend | |||||
| Mar 28, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 700 |
| Mar 27, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | - |
| Mar 26, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | - |
| Mar 25, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | - |
| Mar 22, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | 800 |
| Mar 21, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | 700 |
| Mar 20, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.43 | 100 |
| Mar 19, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.58 | - |
| Mar 18, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.58 | - |
| Mar 15, 2024 | 16.46 | 16.92 | 16.46 | 16.92 | 16.58 | 800 |
| Mar 14, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.93 | 200 |
| Mar 13, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.41 | 900 |
| Mar 12, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | - |
| Mar 11, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | - |
| Mar 8, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | - |
| Mar 7, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | - |
| Mar 6, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | - |
| Mar 5, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | - |
| Mar 4, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | 100 |
| Mar 1, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | - |
| Feb 29, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | - |
| Feb 28, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | - |
| Feb 27, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | - |
| Feb 26, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.42 | 100 |
| Feb 23, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.47 | - |
| Feb 22, 2024 | 15.66 | 15.79 | 15.66 | 15.79 | 15.47 | 600 |
| Feb 21, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.02 | 500 |
| Feb 20, 2024 | 15.65 | 15.70 | 15.65 | 15.70 | 15.38 | 1,300 |
| Feb 16, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.56 | 5,800 |
| Feb 15, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.56 | 200 |
| Feb 14, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.82 | - |
| Feb 13, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.82 | - |
| Feb 12, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.82 | 1,300 |
| Feb 9, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.82 | 800 |
| Feb 8, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.74 | 100 |
| Feb 7, 2024 | 13.90 | 13.90 | 13.39 | 13.39 | 13.12 | 1,300 |
| Feb 6, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.53 | - |
| Feb 5, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.53 | - |
| Feb 2, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.53 | 100 |
| Feb 1, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.32 | 200 |
| Jan 31, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.75 | 1,400 |
| Jan 30, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.75 | 16,000 |
| Jan 29, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.75 | 100 |
| Jan 26, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.04 | - |
| Jan 25, 2024 | 14.90 | 14.90 | 14.33 | 14.33 | 14.04 | 400 |
| Jan 24, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.21 | 200 |
| Jan 23, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.37 | 300 |
| Jan 22, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.83 | 1,700 |
| Jan 19, 2024 | 14.95 | 14.95 | 14.94 | 14.94 | 14.64 | 1,400 |
| Jan 18, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.21 | 3,800 |
| Jan 17, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.21 | - |
| Jan 16, 2024 | 14.54 | 14.54 | 14.51 | 14.51 | 14.21 | 1,000 |
| Jan 12, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.69 | 2,900 |
| Jan 11, 2024 | 14.81 | 14.81 | 14.37 | 14.37 | 14.08 | 2,700 |
| Jan 10, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.05 | - |
| Jan 9, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.05 | - |
| Jan 8, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.05 | 800 |
| Jan 5, 2024 | 14.18 | 14.31 | 14.18 | 14.31 | 14.02 | 1,300 |
| Jan 4, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.90 | 600 |
| Jan 3, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.12 | - |
| Jan 2, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.12 | 1,100 |
| Dec 29, 2023 | 14.57 | 14.57 | 14.40 | 14.40 | 14.11 | 1,500 |
| Dec 28, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.05 | 800 |
| Dec 27, 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.10 | 900 |
| Dec 26, 2023 | 14.48 | 14.48 | 14.14 | 14.14 | 13.85 | 7,100 |
| Dec 22, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.22 | 200 |
| Dec 21, 2023 | 14.03 | 14.39 | 14.03 | 14.39 | 14.10 | 600 |
| Dec 20, 2023 | 13.93 | 14.25 | 13.93 | 14.25 | 13.96 | 1,800 |
| Dec 19, 2023 | 13.41 | 14.25 | 13.41 | 13.74 | 13.46 | 49,700 |
| Dec 18, 2023 | 13.82 | 14.09 | 13.82 | 13.82 | 13.54 | 1,300 |
| Dec 15, 2023 | 14.65 | 14.65 | 14.16 | 14.62 | 14.32 | 5,100 |
| Dec 14, 2023 | 14.11 | 14.43 | 13.95 | 14.43 | 14.14 | 91,000 |
| Dec 13, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 13.93 | 2,400 |
| Dec 12, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.59 | - |
| Dec 11, 2023 | 13.87 | 13.87 | 13.38 | 13.87 | 13.59 | 4,700 |
| Dec 8, 2023 | 13.27 | 13.30 | 13.27 | 13.30 | 13.03 | 2,500 |
| Dec 7, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.24 | - |
| Dec 6, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.24 | 700 |
| Dec 5, 2023 | 13.78 | 13.78 | 13.65 | 13.65 | 13.37 | 2,100 |
| Dec 4, 2023 | 14.18 | 14.18 | 13.71 | 13.95 | 13.67 | 13,500 |
| Dec 1, 2023 | 13.73 | 14.10 | 13.63 | 13.93 | 13.65 | 8,300 |
| Nov 30, 2023 | 13.67 | 13.75 | 13.67 | 13.75 | 13.47 | 4,800 |
| Nov 29, 2023 | 13.77 | 13.77 | 13.65 | 13.65 | 13.37 | 200 |
| Nov 28, 2023 | 13.61 | 13.68 | 13.61 | 13.68 | 13.40 | 1,700 |
| Nov 27, 2023 | 13.99 | 13.99 | 13.80 | 13.80 | 13.52 | 3,600 |
| Nov 24, 2023 | 13.75 | 14.44 | 13.75 | 14.05 | 13.77 | 10,100 |
| Nov 22, 2023 | 13.94 | 13.94 | 13.59 | 13.70 | 13.42 | 1,300 |
| Nov 21, 2023 | 13.80 | 13.95 | 13.80 | 13.95 | 13.67 | 7,500 |
| Nov 20, 2023 | 14.27 | 14.27 | 13.49 | 13.80 | 13.52 | 2,400 |
| Nov 17, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | 34,100 |
| Nov 16, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.64 | - |
| Nov 15, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.64 | - |
| Nov 14, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.64 | 110,000 |
| Nov 13, 2023 | 13.23 | 13.23 | 12.90 | 12.90 | 12.64 | 13,900 |
| Nov 10, 2023 | 12.49 | 13.06 | 12.49 | 12.77 | 12.51 | 3,600 |
| Nov 9, 2023 | 12.45 | 13.12 | 12.43 | 12.50 | 12.25 | 8,000 |
| Nov 8, 2023 | 12.22 | 12.62 | 12.22 | 12.35 | 12.10 | 1,800 |
| Nov 7, 2023 | 12.79 | 12.79 | 12.70 | 12.70 | 12.44 | 1,200 |
| Nov 6, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.74 | - |
Related Tickers
6504.T Fuji Electric Co., Ltd.
8,197.00
-1.47%
5801.T Furukawa Electric Co., Ltd.
3,605.00
-1.37%
006400.KS Samsung SDI Co., Ltd.
317,500.00
-5.93%
IPWR Ideal Power Inc.
7.48
+1.36%
BES.V Braille Energy Systems Inc.
0.0800
0.00%
XPON Expion360 Inc.
3.9300
+7.67%
LTBR Lightbridge Corporation
8.11
+13.51%
PLUG Plug Power Inc.
2.5200
+0.40%