NasdaqGM - Nasdaq Real Time Price USD
Matterport, Inc. (MTTR)
As of 10:20 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 4.8000 | 4.8100 | 4.7700 | 4.7901 | 4.7901 | 267,945 |
| Oct 15, 2024 | 4.7700 | 4.8200 | 4.7350 | 4.8000 | 4.8000 | 1,428,100 |
| Oct 14, 2024 | 4.7600 | 4.8000 | 4.7400 | 4.7900 | 4.7900 | 1,596,200 |
| Oct 11, 2024 | 4.7000 | 4.7800 | 4.6900 | 4.7800 | 4.7800 | 1,224,300 |
| Oct 10, 2024 | 4.6800 | 4.7400 | 4.6500 | 4.7200 | 4.7200 | 1,003,500 |
| Oct 9, 2024 | 4.7400 | 4.7800 | 4.7050 | 4.7500 | 4.7500 | 1,315,500 |
| Oct 8, 2024 | 4.6400 | 4.7900 | 4.6100 | 4.7700 | 4.7700 | 1,323,200 |
| Oct 7, 2024 | 4.6900 | 4.6950 | 4.6000 | 4.6400 | 4.6400 | 1,256,600 |
| Oct 4, 2024 | 4.5900 | 4.7300 | 4.5600 | 4.7000 | 4.7000 | 2,528,300 |
| Oct 3, 2024 | 4.4500 | 4.5900 | 4.4300 | 4.5500 | 4.5500 | 1,492,900 |
| Oct 2, 2024 | 4.4600 | 4.5000 | 4.4500 | 4.4700 | 4.4700 | 708,600 |
| Oct 1, 2024 | 4.4800 | 4.5100 | 4.4550 | 4.4600 | 4.4600 | 1,677,700 |
| Sep 30, 2024 | 4.5000 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 1,729,600 |
| Sep 27, 2024 | 4.5400 | 4.5800 | 4.4750 | 4.4900 | 4.4900 | 2,238,300 |
| Sep 26, 2024 | 4.5500 | 4.5800 | 4.5100 | 4.5500 | 4.5500 | 1,214,800 |
| Sep 25, 2024 | 4.4600 | 4.5400 | 4.4600 | 4.5200 | 4.5200 | 1,248,300 |
| Sep 24, 2024 | 4.5000 | 4.5100 | 4.4200 | 4.4700 | 4.4700 | 1,030,400 |
| Sep 23, 2024 | 4.5600 | 4.5700 | 4.5100 | 4.5200 | 4.5200 | 880,100 |
| Sep 20, 2024 | 4.5800 | 4.5800 | 4.5100 | 4.5500 | 4.5500 | 5,403,800 |
| Sep 19, 2024 | 4.6500 | 4.6500 | 4.5200 | 4.5400 | 4.5400 | 2,500,800 |
| Sep 18, 2024 | 4.5700 | 4.6400 | 4.5000 | 4.5400 | 4.5400 | 1,995,300 |
| Sep 17, 2024 | 4.4900 | 4.6200 | 4.4850 | 4.6000 | 4.6000 | 2,226,400 |
| Sep 16, 2024 | 4.4200 | 4.5300 | 4.4200 | 4.4700 | 4.4700 | 2,550,500 |
| Sep 13, 2024 | 4.4200 | 4.4550 | 4.4000 | 4.4500 | 4.4500 | 1,409,900 |
| Sep 12, 2024 | 4.4300 | 4.4500 | 4.3120 | 4.4400 | 4.4400 | 1,323,300 |
| Sep 11, 2024 | 4.3200 | 4.4500 | 4.3200 | 4.3900 | 4.3900 | 1,222,100 |
| Sep 10, 2024 | 4.3100 | 4.3800 | 4.2500 | 4.3700 | 4.3700 | 732,900 |
| Sep 9, 2024 | 4.1600 | 4.4000 | 4.1600 | 4.3700 | 4.3700 | 1,945,600 |
| Sep 6, 2024 | 4.2200 | 4.2300 | 4.1150 | 4.1800 | 4.1800 | 1,512,500 |
| Sep 5, 2024 | 4.2500 | 4.2850 | 4.1900 | 4.2000 | 4.2000 | 1,285,000 |
| Sep 4, 2024 | 4.3500 | 4.4300 | 4.2700 | 4.3000 | 4.3000 | 1,584,100 |
| Sep 3, 2024 | 4.4300 | 4.4700 | 4.3500 | 4.3900 | 4.3900 | 2,817,300 |
| Aug 30, 2024 | 4.5000 | 4.5300 | 4.4600 | 4.5300 | 4.5300 | 1,556,700 |
| Aug 29, 2024 | 4.4500 | 4.5000 | 4.4050 | 4.5000 | 4.5000 | 1,077,900 |
| Aug 28, 2024 | 4.4100 | 4.4700 | 4.3900 | 4.4400 | 4.4400 | 1,551,900 |
| Aug 27, 2024 | 4.4300 | 4.4600 | 4.3800 | 4.4400 | 4.4400 | 640,300 |
| Aug 26, 2024 | 4.3300 | 4.4500 | 4.3000 | 4.4300 | 4.4300 | 1,074,100 |
| Aug 23, 2024 | 4.2600 | 4.3700 | 4.2600 | 4.3500 | 4.3500 | 1,184,800 |
| Aug 22, 2024 | 4.3300 | 4.3650 | 4.2500 | 4.2500 | 4.2500 | 1,114,700 |
| Aug 21, 2024 | 4.3100 | 4.3500 | 4.3100 | 4.3300 | 4.3300 | 646,400 |
| Aug 20, 2024 | 4.2500 | 4.3380 | 4.2500 | 4.3200 | 4.3200 | 1,200,600 |
| Aug 19, 2024 | 4.2700 | 4.3250 | 4.1800 | 4.2900 | 4.2900 | 1,175,700 |
| Aug 16, 2024 | 4.2500 | 4.3200 | 4.1600 | 4.2700 | 4.2700 | 743,100 |
| Aug 15, 2024 | 4.2700 | 4.2900 | 4.2100 | 4.2800 | 4.2800 | 1,337,000 |
| Aug 14, 2024 | 4.1600 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 794,100 |
| Aug 13, 2024 | 4.0500 | 4.1900 | 4.0400 | 4.1700 | 4.1700 | 1,133,200 |
| Aug 12, 2024 | 4.0400 | 4.0850 | 4.0300 | 4.0400 | 4.0400 | 1,453,700 |
| Aug 9, 2024 | 4.1400 | 4.1800 | 4.0200 | 4.0300 | 4.0300 | 3,638,400 |
| Aug 8, 2024 | 4.1000 | 4.1950 | 4.0910 | 4.1900 | 4.1900 | 1,536,100 |
| Aug 7, 2024 | 4.1400 | 4.2350 | 4.0000 | 4.0500 | 4.0500 | 5,114,800 |
| Aug 6, 2024 | 4.0600 | 4.1800 | 4.0600 | 4.1300 | 4.1300 | 1,187,700 |
| Aug 5, 2024 | 3.9500 | 4.1500 | 3.9400 | 4.0300 | 4.0300 | 2,462,700 |
| Aug 2, 2024 | 4.1900 | 4.2400 | 4.0900 | 4.2000 | 4.2000 | 3,055,600 |
| Aug 1, 2024 | 4.4100 | 4.4400 | 4.2500 | 4.2700 | 4.2700 | 1,880,100 |
| Jul 31, 2024 | 4.4100 | 4.4900 | 4.3900 | 4.4400 | 4.4400 | 2,013,000 |
| Jul 30, 2024 | 4.4300 | 4.4750 | 4.3700 | 4.4100 | 4.4100 | 1,316,800 |
| Jul 29, 2024 | 4.5500 | 4.5600 | 4.4300 | 4.4500 | 4.4500 | 1,747,600 |
| Jul 26, 2024 | 4.5700 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 1,669,500 |
| Jul 25, 2024 | 4.4300 | 4.5900 | 4.4100 | 4.5200 | 4.5200 | 1,495,600 |
| Jul 24, 2024 | 4.4300 | 4.5600 | 4.4000 | 4.4500 | 4.4500 | 1,982,800 |
| Jul 23, 2024 | 4.3600 | 4.5500 | 4.3200 | 4.4900 | 4.4900 | 1,181,600 |
| Jul 22, 2024 | 4.2900 | 4.4200 | 4.2800 | 4.4000 | 4.4000 | 955,900 |
| Jul 19, 2024 | 4.3400 | 4.3500 | 4.2200 | 4.2900 | 4.2900 | 1,277,300 |
| Jul 18, 2024 | 4.4400 | 4.5200 | 4.2900 | 4.2900 | 4.2900 | 1,772,800 |
| Jul 17, 2024 | 4.5100 | 4.5400 | 4.3450 | 4.4900 | 4.4900 | 2,373,500 |
| Jul 16, 2024 | 4.5000 | 4.5600 | 4.5000 | 4.5500 | 4.5500 | 1,809,400 |
| Jul 15, 2024 | 4.4800 | 4.5100 | 4.4300 | 4.4800 | 4.4800 | 1,783,900 |
| Jul 12, 2024 | 4.3400 | 4.4900 | 4.3400 | 4.4600 | 4.4600 | 2,104,100 |
| Jul 11, 2024 | 4.1700 | 4.3500 | 4.1700 | 4.3500 | 4.3500 | 1,906,000 |
| Jul 10, 2024 | 4.1400 | 4.1650 | 4.0800 | 4.1300 | 4.1300 | 1,402,300 |
| Jul 9, 2024 | 4.2100 | 4.2500 | 4.1000 | 4.1700 | 4.1700 | 989,200 |
| Jul 8, 2024 | 4.2700 | 4.2900 | 4.1300 | 4.2200 | 4.2200 | 1,426,000 |
| Jul 5, 2024 | 4.1800 | 4.3400 | 4.1600 | 4.3000 | 4.3000 | 1,830,800 |
| Jul 3, 2024 | 4.3500 | 4.3980 | 4.3100 | 4.3400 | 4.3400 | 897,800 |
| Jul 2, 2024 | 4.3900 | 4.4400 | 4.3000 | 4.3500 | 4.3500 | 1,923,200 |
| Jul 1, 2024 | 4.4000 | 4.4600 | 4.2800 | 4.3900 | 4.3900 | 2,053,300 |
| Jun 28, 2024 | 4.1300 | 4.4800 | 4.1150 | 4.4700 | 4.4700 | 14,519,400 |
| Jun 27, 2024 | 4.0500 | 4.1300 | 4.0100 | 4.1300 | 4.1300 | 1,552,600 |
| Jun 26, 2024 | 4.0500 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 1,208,900 |
| Jun 25, 2024 | 4.0400 | 4.1200 | 4.0200 | 4.0500 | 4.0500 | 1,011,400 |
| Jun 24, 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0700 | 4.0700 | 1,133,900 |
| Jun 21, 2024 | 4.1000 | 4.1100 | 3.9700 | 4.0300 | 4.0300 | 4,232,300 |
| Jun 20, 2024 | 4.0600 | 4.0800 | 4.0200 | 4.0500 | 4.0500 | 1,894,600 |
| Jun 18, 2024 | 4.1000 | 4.1100 | 4.0340 | 4.1100 | 4.1100 | 1,123,000 |
| Jun 17, 2024 | 3.9300 | 4.1200 | 3.9000 | 4.1200 | 4.1200 | 1,627,600 |
| Jun 14, 2024 | 3.9000 | 3.9900 | 3.9000 | 3.9800 | 3.9800 | 2,251,500 |
| Jun 13, 2024 | 4.0900 | 4.1300 | 3.9600 | 3.9700 | 3.9700 | 2,220,600 |
| Jun 12, 2024 | 4.1000 | 4.1950 | 4.0500 | 4.0700 | 4.0700 | 2,483,300 |
| Jun 11, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0700 | 4.0700 | 1,983,200 |
| Jun 10, 2024 | 4.1700 | 4.1900 | 4.1100 | 4.1200 | 4.1200 | 2,031,600 |
| Jun 7, 2024 | 4.2400 | 4.2400 | 4.1700 | 4.1800 | 4.1800 | 2,063,800 |
| Jun 6, 2024 | 4.3000 | 4.3130 | 4.2100 | 4.2600 | 4.2600 | 1,795,700 |
| Jun 5, 2024 | 4.3500 | 4.3890 | 4.2800 | 4.3000 | 4.3000 | 3,468,300 |
| Jun 4, 2024 | 4.3700 | 4.4400 | 4.3150 | 4.3500 | 4.3500 | 3,028,700 |
| Jun 3, 2024 | 4.4000 | 4.4390 | 4.3570 | 4.4100 | 4.4100 | 3,471,800 |
| May 31, 2024 | 4.2800 | 4.4100 | 4.2800 | 4.4000 | 4.4000 | 3,978,300 |
| May 30, 2024 | 4.3300 | 4.3400 | 4.2600 | 4.2900 | 4.2900 | 3,751,500 |
| May 29, 2024 | 4.3500 | 4.3800 | 4.3100 | 4.3400 | 4.3400 | 2,204,700 |
| May 28, 2024 | 4.4100 | 4.4180 | 4.3600 | 4.3700 | 4.3700 | 2,630,400 |
| May 24, 2024 | 4.4100 | 4.4400 | 4.3600 | 4.4200 | 4.4200 | 2,793,900 |
| May 23, 2024 | 4.4800 | 4.4900 | 4.3400 | 4.4200 | 4.4200 | 3,537,200 |
| May 22, 2024 | 4.4700 | 4.5100 | 4.4550 | 4.5000 | 4.5000 | 2,453,500 |
| May 21, 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4400 | 4.4400 | 2,736,000 |
| May 20, 2024 | 4.4700 | 4.5000 | 4.4650 | 4.5000 | 4.5000 | 1,004,900 |
| May 17, 2024 | 4.4900 | 4.5000 | 4.4600 | 4.4900 | 4.4900 | 1,519,300 |
| May 16, 2024 | 4.4800 | 4.5000 | 4.4600 | 4.4900 | 4.4900 | 2,190,800 |
| May 15, 2024 | 4.4900 | 4.5300 | 4.4300 | 4.4800 | 4.4800 | 2,262,400 |
| May 14, 2024 | 4.4500 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 2,396,600 |
| May 13, 2024 | 4.4300 | 4.5300 | 4.4300 | 4.4600 | 4.4600 | 2,353,500 |
| May 10, 2024 | 4.4700 | 4.5100 | 4.4200 | 4.4200 | 4.4200 | 2,053,900 |
| May 9, 2024 | 4.4300 | 4.5000 | 4.4000 | 4.4900 | 4.4900 | 3,626,100 |
| May 8, 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4300 | 4.4300 | 2,276,700 |
| May 7, 2024 | 4.5130 | 4.6000 | 4.4700 | 4.4900 | 4.4900 | 3,250,000 |
| May 6, 2024 | 4.5400 | 4.6200 | 4.4900 | 4.5000 | 4.5000 | 3,046,200 |
| May 3, 2024 | 4.5600 | 4.6500 | 4.5100 | 4.5400 | 4.5400 | 3,069,900 |
| May 2, 2024 | 4.5900 | 4.6100 | 4.4900 | 4.5100 | 4.5100 | 3,444,100 |
| May 1, 2024 | 4.5900 | 4.6600 | 4.5000 | 4.5100 | 4.5100 | 3,466,000 |
| Apr 30, 2024 | 4.7100 | 4.7200 | 4.5900 | 4.6000 | 4.6000 | 4,854,700 |
| Apr 29, 2024 | 4.7200 | 4.7850 | 4.7100 | 4.7400 | 4.7400 | 5,357,400 |
| Apr 26, 2024 | 4.6800 | 4.7900 | 4.6600 | 4.7200 | 4.7200 | 6,066,500 |
| Apr 25, 2024 | 4.6000 | 4.7200 | 4.5400 | 4.6800 | 4.6800 | 6,752,900 |
| Apr 24, 2024 | 4.5600 | 4.6900 | 4.5550 | 4.6400 | 4.6400 | 10,228,600 |
| Apr 23, 2024 | 4.7000 | 4.7200 | 4.4500 | 4.6000 | 4.6000 | 28,460,500 |
| Apr 22, 2024 | 4.0500 | 4.9900 | 3.2400 | 4.8000 | 4.8000 | 72,294,500 |
| Apr 19, 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 1,814,300 |
| Apr 18, 2024 | 1.7900 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 1,833,700 |
| Apr 17, 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 1,752,300 |
| Apr 16, 2024 | 1.8400 | 1.8650 | 1.7900 | 1.8000 | 1.8000 | 2,068,600 |
| Apr 15, 2024 | 1.9200 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 1,923,200 |
| Apr 12, 2024 | 2.0100 | 2.0300 | 1.9250 | 1.9300 | 1.9300 | 2,038,800 |
| Apr 11, 2024 | 1.9800 | 2.0800 | 1.9500 | 2.0500 | 2.0500 | 2,653,700 |
| Apr 10, 2024 | 1.9500 | 1.9700 | 1.8700 | 1.9000 | 1.9000 | 2,680,900 |
| Apr 9, 2024 | 2.0900 | 2.1300 | 2.0100 | 2.0100 | 2.0100 | 1,408,000 |
| Apr 8, 2024 | 2.0500 | 2.1000 | 2.0300 | 2.0900 | 2.0900 | 1,462,100 |
| Apr 5, 2024 | 2.0300 | 2.0760 | 1.9800 | 2.0400 | 2.0400 | 1,719,900 |
| Apr 4, 2024 | 2.0800 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 2,400,700 |
| Apr 3, 2024 | 2.0400 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 1,611,600 |
| Apr 2, 2024 | 2.0900 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 3,067,500 |
| Apr 1, 2024 | 2.2800 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 3,180,200 |
| Mar 28, 2024 | 2.0000 | 2.3400 | 1.9900 | 2.2600 | 2.2600 | 9,885,300 |
| Mar 27, 2024 | 1.8500 | 1.9700 | 1.8200 | 1.9500 | 1.9500 | 2,896,500 |
| Mar 26, 2024 | 1.8600 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 2,892,500 |
| Mar 25, 2024 | 1.8200 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 1,698,000 |
| Mar 22, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 2,493,000 |
| Mar 21, 2024 | 1.9800 | 1.9800 | 1.8800 | 1.8900 | 1.8900 | 2,643,700 |
| Mar 20, 2024 | 1.8600 | 1.9500 | 1.8400 | 1.9500 | 1.9500 | 3,255,200 |
| Mar 19, 2024 | 1.8000 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 2,031,000 |
| Mar 18, 2024 | 1.8000 | 1.8800 | 1.7750 | 1.8300 | 1.8300 | 2,465,100 |
| Mar 15, 2024 | 1.8900 | 1.9200 | 1.7400 | 1.7700 | 1.7700 | 10,957,000 |
| Mar 14, 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8600 | 1.8600 | 2,610,700 |
| Mar 13, 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9400 | 1.9400 | 2,188,400 |
| Mar 12, 2024 | 1.9500 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 2,470,200 |
| Mar 11, 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 1,706,600 |
| Mar 8, 2024 | 2.0000 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 1,705,300 |
| Mar 7, 2024 | 1.9600 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 1,434,400 |
| Mar 6, 2024 | 1.9500 | 1.9850 | 1.9100 | 1.9400 | 1.9400 | 2,754,100 |
| Mar 5, 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 3,938,600 |
| Mar 4, 2024 | 2.1300 | 2.1400 | 2.0000 | 2.0100 | 2.0100 | 3,912,700 |
| Mar 1, 2024 | 2.1300 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 2,004,000 |
| Feb 29, 2024 | 2.1500 | 2.1980 | 2.0900 | 2.1200 | 2.1200 | 2,612,300 |
| Feb 28, 2024 | 2.1200 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 2,696,500 |
| Feb 27, 2024 | 2.2000 | 2.2300 | 2.1300 | 2.1600 | 2.1600 | 1,782,600 |
| Feb 26, 2024 | 2.1300 | 2.2200 | 2.1000 | 2.1900 | 2.1900 | 3,101,000 |
| Feb 23, 2024 | 2.0700 | 2.1400 | 2.0100 | 2.1300 | 2.1300 | 3,840,900 |
| Feb 22, 2024 | 2.1900 | 2.2200 | 2.0500 | 2.0650 | 2.0650 | 3,815,400 |
| Feb 21, 2024 | 2.2100 | 2.3300 | 2.0500 | 2.1100 | 2.1100 | 9,695,300 |
| Feb 20, 2024 | 2.4600 | 2.5400 | 2.3800 | 2.5400 | 2.5400 | 5,066,500 |
| Feb 16, 2024 | 2.4500 | 2.5100 | 2.3900 | 2.4700 | 2.4700 | 2,179,800 |
| Feb 15, 2024 | 2.4100 | 2.4750 | 2.3800 | 2.4700 | 2.4700 | 1,764,300 |
| Feb 14, 2024 | 2.3200 | 2.4100 | 2.3100 | 2.4000 | 2.4000 | 1,776,600 |
| Feb 13, 2024 | 2.3500 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 2,879,600 |
| Feb 12, 2024 | 2.4000 | 2.5400 | 2.3800 | 2.4700 | 2.4700 | 2,353,200 |
| Feb 9, 2024 | 2.3800 | 2.4400 | 2.3400 | 2.4400 | 2.4400 | 1,443,800 |
| Feb 8, 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3400 | 2.3400 | 1,313,500 |
| Feb 7, 2024 | 2.3200 | 2.3600 | 2.2900 | 2.3200 | 2.3200 | 1,729,400 |
| Feb 6, 2024 | 2.2500 | 2.3400 | 2.2200 | 2.3300 | 2.3300 | 1,738,800 |
| Feb 5, 2024 | 2.3200 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 2,205,200 |
| Feb 2, 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 2,098,200 |
| Feb 1, 2024 | 2.2700 | 2.3200 | 2.2400 | 2.2900 | 2.2900 | 2,483,400 |
| Jan 31, 2024 | 2.3500 | 2.3800 | 2.2400 | 2.2500 | 2.2500 | 1,779,500 |
| Jan 30, 2024 | 2.4600 | 2.4600 | 2.3350 | 2.3500 | 2.3500 | 1,083,000 |
| Jan 29, 2024 | 2.3200 | 2.4700 | 2.3050 | 2.4700 | 2.4700 | 1,747,300 |
| Jan 26, 2024 | 2.2900 | 2.3800 | 2.2900 | 2.3200 | 2.3200 | 1,215,300 |
| Jan 25, 2024 | 2.3600 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 1,685,700 |
| Jan 24, 2024 | 2.4100 | 2.4200 | 2.3000 | 2.3000 | 2.3000 | 1,360,500 |
| Jan 23, 2024 | 2.4100 | 2.4360 | 2.3600 | 2.3800 | 2.3800 | 1,170,300 |
| Jan 22, 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3800 | 2.3800 | 1,467,000 |
| Jan 19, 2024 | 2.2400 | 2.2600 | 2.1400 | 2.2500 | 2.2500 | 2,547,600 |
| Jan 18, 2024 | 2.3000 | 2.3200 | 2.1900 | 2.2400 | 2.2400 | 1,553,000 |
| Jan 17, 2024 | 2.2100 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 1,433,600 |
| Jan 16, 2024 | 2.3300 | 2.3300 | 2.2400 | 2.2700 | 2.2700 | 1,470,200 |
| Jan 12, 2024 | 2.3800 | 2.4250 | 2.3200 | 2.3300 | 2.3300 | 1,179,600 |
| Jan 11, 2024 | 2.3900 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 1,405,500 |
| Jan 10, 2024 | 2.4000 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 1,560,200 |
| Jan 9, 2024 | 2.4000 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 1,396,700 |
| Jan 8, 2024 | 2.4000 | 2.4400 | 2.3700 | 2.4300 | 2.4300 | 994,900 |
| Jan 5, 2024 | 2.3800 | 2.4400 | 2.3400 | 2.3500 | 2.3500 | 1,398,000 |
| Jan 4, 2024 | 2.4300 | 2.4450 | 2.3600 | 2.3800 | 2.3800 | 1,803,700 |
| Jan 3, 2024 | 2.5400 | 2.5500 | 2.4200 | 2.4300 | 2.4300 | 2,667,600 |
| Jan 2, 2024 | 2.6600 | 2.6800 | 2.5600 | 2.5900 | 2.5900 | 3,020,400 |
| Dec 29, 2023 | 2.8000 | 2.8040 | 2.6620 | 2.6900 | 2.6900 | 3,394,100 |
| Dec 28, 2023 | 2.8500 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 1,891,000 |
| Dec 27, 2023 | 2.9750 | 2.9800 | 2.8500 | 2.8900 | 2.8900 | 2,496,500 |
| Dec 26, 2023 | 2.8500 | 2.9890 | 2.8400 | 2.9500 | 2.9500 | 2,821,100 |
| Dec 22, 2023 | 2.6500 | 2.8400 | 2.6020 | 2.8200 | 2.8200 | 3,915,300 |
| Dec 21, 2023 | 2.5700 | 2.6500 | 2.5300 | 2.6500 | 2.6500 | 2,382,500 |
| Dec 20, 2023 | 2.5900 | 2.6500 | 2.5200 | 2.5300 | 2.5300 | 2,833,600 |
| Dec 19, 2023 | 2.5900 | 2.6550 | 2.5300 | 2.6000 | 2.6000 | 2,606,600 |
| Dec 18, 2023 | 2.6500 | 2.6540 | 2.5700 | 2.6000 | 2.6000 | 2,036,500 |
| Dec 15, 2023 | 2.7400 | 2.7500 | 2.6000 | 2.6400 | 2.6400 | 4,679,800 |
| Dec 14, 2023 | 2.6100 | 2.8150 | 2.6100 | 2.6700 | 2.6700 | 4,693,200 |
| Dec 13, 2023 | 2.4000 | 2.5900 | 2.3700 | 2.5600 | 2.5600 | 2,964,400 |
| Dec 12, 2023 | 2.4700 | 2.4900 | 2.3850 | 2.4000 | 2.4000 | 1,653,700 |
| Dec 11, 2023 | 2.5100 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 1,755,000 |
| Dec 8, 2023 | 2.4700 | 2.5500 | 2.4400 | 2.5400 | 2.5400 | 1,924,900 |
| Dec 7, 2023 | 2.4700 | 2.5200 | 2.4400 | 2.4900 | 2.4900 | 1,762,100 |
| Dec 6, 2023 | 2.5300 | 2.5900 | 2.4900 | 2.5000 | 2.5000 | 1,775,500 |
| Dec 5, 2023 | 2.6300 | 2.6450 | 2.5100 | 2.5300 | 2.5300 | 2,248,000 |
| Dec 4, 2023 | 2.6500 | 2.7750 | 2.6400 | 2.6900 | 2.6900 | 4,113,600 |
| Dec 1, 2023 | 2.5100 | 2.6900 | 2.4610 | 2.6900 | 2.6900 | 2,310,200 |
| Nov 30, 2023 | 2.6900 | 2.6900 | 2.5000 | 2.5200 | 2.5200 | 2,836,800 |
| Nov 29, 2023 | 2.5700 | 2.6850 | 2.5700 | 2.6600 | 2.6600 | 2,072,300 |
| Nov 28, 2023 | 2.5600 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 1,649,600 |
| Nov 27, 2023 | 2.6300 | 2.6700 | 2.5800 | 2.5800 | 2.5800 | 1,735,300 |
| Nov 24, 2023 | 2.6200 | 2.6900 | 2.6100 | 2.6600 | 2.6600 | 630,000 |
| Nov 22, 2023 | 2.6300 | 2.7000 | 2.6100 | 2.6500 | 2.6500 | 1,099,100 |
| Nov 21, 2023 | 2.6200 | 2.6400 | 2.5700 | 2.6100 | 2.6100 | 1,360,200 |
| Nov 20, 2023 | 2.6800 | 2.7200 | 2.6250 | 2.6400 | 2.6400 | 2,283,700 |
| Nov 17, 2023 | 2.7100 | 2.7750 | 2.6700 | 2.7100 | 2.7100 | 2,558,400 |
| Nov 16, 2023 | 2.6800 | 2.7000 | 2.6150 | 2.7000 | 2.7000 | 1,575,300 |
| Nov 15, 2023 | 2.7200 | 2.7500 | 2.6400 | 2.6900 | 2.6900 | 2,754,000 |
| Nov 14, 2023 | 2.4900 | 2.7000 | 2.4900 | 2.7000 | 2.7000 | 2,942,500 |
| Nov 13, 2023 | 2.4300 | 2.4750 | 2.3900 | 2.4400 | 2.4400 | 1,691,300 |
| Nov 10, 2023 | 2.4500 | 2.5000 | 2.3900 | 2.4800 | 2.4800 | 2,053,400 |
| Nov 9, 2023 | 2.6300 | 2.6700 | 2.4100 | 2.4500 | 2.4500 | 2,873,800 |
| Nov 8, 2023 | 2.6400 | 2.7090 | 2.5400 | 2.5800 | 2.5800 | 3,081,700 |
| Nov 7, 2023 | 2.2100 | 2.6800 | 2.2000 | 2.6700 | 2.6700 | 9,037,200 |
| Nov 6, 2023 | 2.2700 | 2.2800 | 2.0600 | 2.1200 | 2.1200 | 3,583,700 |
| Nov 3, 2023 | 2.0900 | 2.2400 | 2.0640 | 2.2000 | 2.2000 | 3,060,900 |
| Nov 2, 2023 | 2.0500 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 1,673,600 |
| Nov 1, 2023 | 2.0200 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 2,530,400 |
| Oct 31, 2023 | 1.9400 | 2.0700 | 1.9400 | 2.0400 | 2.0400 | 2,107,600 |
| Oct 30, 2023 | 2.0200 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 1,553,500 |
| Oct 27, 2023 | 2.0500 | 2.0810 | 1.9600 | 1.9800 | 1.9800 | 1,821,600 |
| Oct 26, 2023 | 2.0100 | 2.1100 | 2.0100 | 2.0500 | 2.0500 | 2,013,900 |
| Oct 25, 2023 | 2.0600 | 2.0750 | 1.9900 | 2.0100 | 2.0100 | 1,407,500 |
| Oct 24, 2023 | 1.9800 | 2.0800 | 1.9300 | 2.0800 | 2.0800 | 2,694,500 |
| Oct 23, 2023 | 1.9500 | 1.9550 | 1.8400 | 1.8800 | 1.8800 | 3,701,700 |
| Oct 20, 2023 | 2.0800 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 2,469,800 |
| Oct 19, 2023 | 2.0900 | 2.1500 | 2.0600 | 2.0700 | 2.0700 | 1,991,400 |
| Oct 18, 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 1,409,300 |
| Oct 17, 2023 | 2.1300 | 2.2000 | 2.1200 | 2.1700 | 2.1700 | 1,671,000 |
| Oct 16, 2023 | 2.1000 | 2.1600 | 2.0600 | 2.1500 | 2.1500 | 1,461,700 |
Related Tickers
U Unity Software Inc.
21.88
-0.32%
PUBM PubMatic, Inc.
15.23
-0.39%
APPS Digital Turbine, Inc.
3.4300
-1.44%
DOCU DocuSign, Inc.
70.17
+0.18%
TTD The Trade Desk, Inc.
117.60
-0.07%
DDOG Datadog, Inc.
123.41
-2.73%
IMMR Immersion Corporation
8.44
+1.63%
FSLY Fastly, Inc.
7.19
-0.48%
ZM Zoom Video Communications, Inc.
68.15
-0.39%
AI C3.ai, Inc.
26.03
-0.61%