NYSE - Delayed Quote USD
Ouster, Inc. (OUST)
At close: October 23 at 4:00 PM EDT
After hours: October 23 at 7:59 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 |
---|---|---|---|---|---|---|
Oct 23, 2024 | 8.30 | 8.30 | 7.54 | 7.81 | 7.81 | 1,651,100 |
Oct 22, 2024 | 8.25 | 8.52 | 8.01 | 8.38 | 8.38 | 1,207,900 |
Oct 21, 2024 | 8.02 | 8.33 | 7.65 | 8.25 | 8.25 | 1,017,300 |
Oct 18, 2024 | 8.04 | 8.37 | 7.93 | 8.07 | 8.07 | 1,832,100 |
Oct 17, 2024 | 7.58 | 8.13 | 7.40 | 7.92 | 7.92 | 1,746,700 |
Oct 16, 2024 | 7.28 | 7.55 | 7.11 | 7.52 | 7.52 | 1,017,900 |
Oct 15, 2024 | 7.09 | 7.27 | 6.80 | 7.12 | 7.12 | 937,000 |
Oct 14, 2024 | 7.18 | 7.23 | 6.89 | 7.08 | 7.08 | 747,100 |
Oct 11, 2024 | 6.55 | 7.31 | 6.53 | 7.15 | 7.15 | 1,288,400 |
Oct 10, 2024 | 6.59 | 6.67 | 6.39 | 6.58 | 6.58 | 652,700 |
Oct 9, 2024 | 6.26 | 6.73 | 6.16 | 6.63 | 6.63 | 836,900 |
Oct 8, 2024 | 6.43 | 6.49 | 6.23 | 6.27 | 6.27 | 630,600 |
Oct 7, 2024 | 6.49 | 6.59 | 6.29 | 6.45 | 6.45 | 687,200 |
Oct 4, 2024 | 6.31 | 6.58 | 6.19 | 6.38 | 6.38 | 816,500 |
Oct 3, 2024 | 6.08 | 6.22 | 6.06 | 6.16 | 6.16 | 503,800 |
Oct 2, 2024 | 6.01 | 6.24 | 5.94 | 6.20 | 6.20 | 608,800 |
Oct 1, 2024 | 6.35 | 6.36 | 5.97 | 6.06 | 6.06 | 853,700 |
Sep 30, 2024 | 6.35 | 6.51 | 6.20 | 6.30 | 6.30 | 1,079,800 |
Sep 27, 2024 | 6.40 | 6.69 | 6.35 | 6.36 | 6.36 | 942,000 |
Sep 26, 2024 | 6.07 | 6.36 | 5.96 | 6.29 | 6.29 | 960,500 |
Sep 25, 2024 | 6.20 | 6.21 | 5.91 | 5.93 | 5.93 | 812,400 |
Sep 24, 2024 | 6.02 | 6.32 | 5.96 | 6.22 | 6.22 | 946,700 |
Sep 23, 2024 | 6.13 | 6.14 | 5.93 | 5.94 | 5.94 | 691,000 |
Sep 20, 2024 | 6.11 | 6.19 | 5.97 | 6.06 | 6.06 | 1,194,600 |
Sep 19, 2024 | 6.32 | 6.44 | 6.13 | 6.17 | 6.17 | 815,500 |
Sep 18, 2024 | 6.29 | 6.45 | 6.02 | 6.02 | 6.02 | 974,100 |
Sep 17, 2024 | 6.36 | 6.44 | 6.23 | 6.29 | 6.29 | 750,900 |
Sep 16, 2024 | 6.73 | 6.74 | 6.17 | 6.29 | 6.29 | 1,134,500 |
Sep 13, 2024 | 6.20 | 6.87 | 6.18 | 6.66 | 6.66 | 1,918,100 |
Sep 12, 2024 | 6.20 | 6.30 | 5.98 | 6.14 | 6.14 | 1,306,700 |
Sep 11, 2024 | 6.20 | 6.36 | 6.11 | 6.21 | 6.21 | 941,900 |
Sep 10, 2024 | 6.14 | 6.32 | 6.02 | 6.24 | 6.24 | 1,110,400 |
Sep 9, 2024 | 6.02 | 6.32 | 5.94 | 6.10 | 6.10 | 1,196,200 |
Sep 6, 2024 | 6.20 | 6.24 | 5.84 | 5.90 | 5.90 | 1,150,000 |
Sep 5, 2024 | 6.42 | 6.50 | 6.23 | 6.25 | 6.25 | 881,900 |
Sep 4, 2024 | 6.57 | 6.88 | 6.41 | 6.42 | 6.42 | 792,900 |
Sep 3, 2024 | 7.00 | 7.03 | 6.55 | 6.60 | 6.60 | 1,128,700 |
Aug 30, 2024 | 7.26 | 7.30 | 6.96 | 7.09 | 7.09 | 1,007,200 |
Aug 29, 2024 | 7.35 | 7.45 | 7.16 | 7.16 | 7.16 | 634,400 |
Aug 28, 2024 | 7.38 | 7.46 | 7.02 | 7.24 | 7.24 | 941,500 |
Aug 27, 2024 | 7.59 | 7.70 | 7.31 | 7.49 | 7.49 | 850,300 |
Aug 26, 2024 | 7.72 | 7.75 | 7.42 | 7.59 | 7.59 | 994,400 |
Aug 23, 2024 | 7.73 | 7.99 | 7.63 | 7.65 | 7.65 | 909,300 |
Aug 22, 2024 | 8.05 | 8.08 | 7.69 | 7.69 | 7.69 | 791,200 |
Aug 21, 2024 | 7.92 | 8.06 | 7.66 | 8.05 | 8.05 | 1,048,200 |
Aug 20, 2024 | 8.12 | 8.27 | 7.58 | 7.84 | 7.84 | 1,256,600 |
Aug 19, 2024 | 7.99 | 8.16 | 7.75 | 7.85 | 7.85 | 1,240,900 |
Aug 16, 2024 | 7.82 | 8.20 | 7.64 | 8.01 | 8.01 | 2,181,500 |
Aug 15, 2024 | 8.01 | 8.32 | 7.56 | 7.78 | 7.78 | 2,519,900 |
Aug 14, 2024 | 9.12 | 9.44 | 7.77 | 7.87 | 7.87 | 5,313,100 |
Aug 13, 2024 | 11.24 | 11.31 | 10.68 | 10.88 | 10.88 | 2,120,700 |
Aug 12, 2024 | 10.74 | 11.20 | 10.48 | 10.92 | 10.92 | 1,256,700 |
Aug 9, 2024 | 10.67 | 10.77 | 10.13 | 10.57 | 10.57 | 810,800 |
Aug 8, 2024 | 10.55 | 10.79 | 10.33 | 10.58 | 10.58 | 847,700 |
Aug 7, 2024 | 11.11 | 11.39 | 10.37 | 10.38 | 10.38 | 838,800 |
Aug 6, 2024 | 11.32 | 11.37 | 10.90 | 10.98 | 10.98 | 737,700 |
Aug 5, 2024 | 10.66 | 11.28 | 10.21 | 11.11 | 11.11 | 1,060,100 |
Aug 2, 2024 | 11.77 | 12.15 | 11.49 | 11.77 | 11.77 | 863,600 |
Aug 1, 2024 | 13.06 | 13.20 | 12.26 | 12.44 | 12.44 | 676,500 |
Jul 31, 2024 | 13.50 | 13.94 | 13.11 | 13.13 | 13.13 | 805,100 |
Jul 30, 2024 | 13.58 | 13.78 | 12.82 | 13.21 | 13.21 | 641,000 |
Jul 29, 2024 | 14.08 | 14.90 | 13.32 | 13.46 | 13.46 | 971,800 |
Jul 26, 2024 | 13.97 | 14.35 | 13.55 | 13.96 | 13.96 | 606,500 |
Jul 25, 2024 | 13.53 | 14.00 | 13.19 | 13.41 | 13.41 | 701,800 |
Jul 24, 2024 | 14.45 | 14.85 | 13.57 | 13.58 | 13.58 | 795,100 |
Jul 23, 2024 | 14.00 | 14.88 | 13.63 | 14.70 | 14.70 | 977,200 |
Jul 22, 2024 | 14.21 | 15.35 | 14.00 | 14.17 | 14.17 | 1,390,100 |
Jul 19, 2024 | 14.31 | 15.01 | 14.01 | 14.04 | 14.04 | 866,900 |
Jul 18, 2024 | 15.20 | 15.60 | 14.04 | 14.31 | 14.31 | 1,088,100 |
Jul 17, 2024 | 15.76 | 16.25 | 14.81 | 15.14 | 15.14 | 1,400,300 |
Jul 16, 2024 | 16.18 | 16.88 | 15.43 | 16.39 | 16.39 | 2,691,700 |
Jul 15, 2024 | 13.82 | 16.18 | 13.70 | 16.02 | 16.02 | 2,484,900 |
Jul 12, 2024 | 13.00 | 13.96 | 12.93 | 13.79 | 13.79 | 1,129,200 |
Jul 11, 2024 | 12.40 | 13.25 | 12.24 | 12.96 | 12.96 | 1,278,000 |
Jul 10, 2024 | 11.93 | 12.13 | 11.37 | 12.08 | 12.08 | 965,400 |
Jul 9, 2024 | 10.48 | 11.64 | 10.47 | 11.59 | 11.59 | 959,800 |
Jul 8, 2024 | 9.64 | 10.70 | 9.60 | 10.47 | 10.47 | 1,062,000 |
Jul 5, 2024 | 9.64 | 9.75 | 9.46 | 9.59 | 9.59 | 550,500 |
Jul 3, 2024 | 9.47 | 9.95 | 9.46 | 9.70 | 9.70 | 457,100 |
Jul 2, 2024 | 9.62 | 9.67 | 9.31 | 9.41 | 9.41 | 504,200 |
Jul 1, 2024 | 9.88 | 9.90 | 9.46 | 9.65 | 9.65 | 724,900 |
Jun 28, 2024 | 10.11 | 10.12 | 9.70 | 9.83 | 9.83 | 7,780,300 |
Jun 27, 2024 | 9.70 | 10.34 | 9.66 | 10.03 | 10.03 | 1,049,700 |
Jun 26, 2024 | 9.37 | 9.85 | 9.35 | 9.75 | 9.75 | 813,200 |
Jun 25, 2024 | 9.73 | 9.82 | 9.38 | 9.48 | 9.48 | 865,900 |
Jun 24, 2024 | 10.16 | 10.22 | 9.61 | 9.71 | 9.71 | 793,000 |
Jun 21, 2024 | 10.12 | 10.32 | 9.86 | 10.20 | 10.20 | 2,605,200 |
Jun 20, 2024 | 10.63 | 10.80 | 10.14 | 10.22 | 10.22 | 757,100 |
Jun 18, 2024 | 10.87 | 11.14 | 10.50 | 10.68 | 10.68 | 700,400 |
Jun 17, 2024 | 10.63 | 11.36 | 10.46 | 10.91 | 10.91 | 1,192,900 |
Jun 14, 2024 | 10.31 | 10.78 | 10.27 | 10.33 | 10.33 | 610,500 |
Jun 13, 2024 | 10.83 | 10.88 | 10.16 | 10.55 | 10.55 | 1,007,300 |
Jun 12, 2024 | 11.40 | 11.50 | 10.76 | 10.78 | 10.78 | 972,100 |
Jun 11, 2024 | 11.13 | 11.43 | 10.85 | 10.97 | 10.97 | 875,300 |
Jun 10, 2024 | 11.30 | 11.55 | 11.04 | 11.30 | 11.30 | 738,600 |
Jun 7, 2024 | 11.58 | 12.23 | 11.45 | 11.46 | 11.46 | 657,500 |
Jun 6, 2024 | 12.11 | 12.40 | 11.38 | 11.81 | 11.81 | 676,300 |
Jun 5, 2024 | 11.40 | 12.11 | 11.15 | 12.05 | 12.05 | 1,001,700 |
Jun 4, 2024 | 11.33 | 11.62 | 11.14 | 11.32 | 11.32 | 609,300 |
Jun 3, 2024 | 11.96 | 12.11 | 11.45 | 11.48 | 11.48 | 546,300 |
May 31, 2024 | 12.19 | 12.35 | 11.53 | 11.70 | 11.70 | 729,400 |
May 30, 2024 | 12.30 | 12.72 | 12.10 | 12.16 | 12.16 | 654,200 |
May 29, 2024 | 11.72 | 12.38 | 11.53 | 12.19 | 12.19 | 830,200 |
May 28, 2024 | 11.65 | 12.46 | 11.61 | 12.13 | 12.13 | 1,225,000 |
May 24, 2024 | 11.30 | 11.67 | 11.08 | 11.50 | 11.50 | 798,000 |
May 23, 2024 | 11.62 | 11.62 | 10.96 | 11.26 | 11.26 | 1,166,500 |
May 22, 2024 | 12.05 | 12.05 | 11.44 | 11.50 | 11.50 | 918,600 |
May 21, 2024 | 12.93 | 12.93 | 12.15 | 12.38 | 12.38 | 890,800 |
May 20, 2024 | 13.07 | 13.34 | 12.66 | 13.05 | 13.05 | 1,022,400 |
May 17, 2024 | 12.96 | 14.15 | 12.87 | 12.97 | 12.97 | 3,377,900 |
May 16, 2024 | 11.95 | 12.27 | 11.62 | 11.66 | 11.66 | 700,800 |
May 15, 2024 | 12.20 | 12.86 | 11.60 | 12.10 | 12.10 | 1,165,200 |
May 14, 2024 | 12.71 | 13.00 | 11.85 | 11.98 | 11.98 | 1,418,900 |
May 13, 2024 | 12.59 | 14.00 | 12.11 | 12.44 | 12.44 | 2,154,000 |
May 10, 2024 | 11.98 | 14.17 | 11.98 | 12.40 | 12.40 | 4,756,700 |
May 9, 2024 | 9.87 | 10.52 | 9.74 | 10.35 | 10.35 | 1,426,000 |
May 8, 2024 | 9.37 | 9.97 | 9.21 | 9.86 | 9.86 | 772,200 |
May 7, 2024 | 9.82 | 9.86 | 9.37 | 9.52 | 9.52 | 590,000 |
May 6, 2024 | 9.80 | 9.96 | 9.60 | 9.82 | 9.82 | 401,600 |
May 3, 2024 | 9.95 | 10.21 | 9.56 | 9.66 | 9.66 | 764,800 |
May 2, 2024 | 9.59 | 9.75 | 9.11 | 9.61 | 9.61 | 723,400 |
May 1, 2024 | 9.06 | 9.82 | 8.90 | 9.30 | 9.30 | 827,800 |
Apr 30, 2024 | 9.17 | 9.24 | 8.94 | 9.07 | 9.07 | 754,300 |
Apr 29, 2024 | 8.87 | 9.32 | 8.82 | 9.30 | 9.30 | 949,900 |
Apr 26, 2024 | 7.54 | 8.72 | 7.52 | 8.67 | 8.67 | 1,599,100 |
Apr 25, 2024 | 7.23 | 7.48 | 7.09 | 7.48 | 7.48 | 455,600 |
Apr 24, 2024 | 7.68 | 8.03 | 7.24 | 7.43 | 7.43 | 930,000 |
Apr 23, 2024 | 7.00 | 7.90 | 7.00 | 7.56 | 7.56 | 1,188,500 |
Apr 22, 2024 | 7.19 | 7.26 | 6.85 | 7.03 | 7.03 | 782,800 |
Apr 19, 2024 | 6.95 | 7.22 | 6.88 | 7.16 | 7.16 | 880,100 |
Apr 18, 2024 | 7.13 | 7.39 | 6.90 | 6.99 | 6.99 | 603,900 |
Apr 17, 2024 | 7.57 | 7.74 | 7.08 | 7.08 | 7.08 | 653,400 |
Apr 16, 2024 | 7.48 | 7.72 | 7.35 | 7.47 | 7.47 | 624,200 |
Apr 15, 2024 | 7.80 | 8.03 | 7.34 | 7.63 | 7.63 | 1,453,400 |
Apr 12, 2024 | 8.49 | 8.80 | 7.72 | 7.73 | 7.73 | 1,009,900 |
Apr 11, 2024 | 8.28 | 8.62 | 7.92 | 8.50 | 8.50 | 1,109,600 |
Apr 10, 2024 | 8.28 | 8.60 | 7.84 | 8.23 | 8.23 | 1,715,400 |
Apr 9, 2024 | 9.47 | 9.99 | 8.51 | 8.69 | 8.69 | 2,159,000 |
Apr 8, 2024 | 9.69 | 10.05 | 9.24 | 9.45 | 9.45 | 1,218,700 |
Apr 5, 2024 | 10.05 | 10.05 | 9.24 | 9.60 | 9.60 | 1,961,500 |
Apr 4, 2024 | 10.21 | 11.40 | 9.91 | 9.99 | 9.99 | 3,704,300 |
Apr 3, 2024 | 9.56 | 10.40 | 9.46 | 10.00 | 10.00 | 2,921,400 |
Apr 2, 2024 | 9.47 | 10.06 | 8.75 | 9.97 | 9.97 | 3,179,900 |
Apr 1, 2024 | 7.99 | 10.00 | 7.96 | 9.86 | 9.86 | 7,369,000 |
Mar 28, 2024 | 6.68 | 8.24 | 6.63 | 7.94 | 7.94 | 5,699,200 |
Mar 27, 2024 | 5.43 | 7.20 | 5.26 | 6.70 | 6.70 | 9,741,400 |
Mar 26, 2024 | 5.06 | 5.13 | 4.93 | 4.98 | 4.98 | 1,062,200 |
Mar 25, 2024 | 4.96 | 5.16 | 4.92 | 4.99 | 4.99 | 572,600 |
Mar 22, 2024 | 5.14 | 5.14 | 4.91 | 4.94 | 4.94 | 355,300 |
Mar 21, 2024 | 5.10 | 5.20 | 5.05 | 5.14 | 5.14 | 433,200 |
Mar 20, 2024 | 4.89 | 5.09 | 4.79 | 5.02 | 5.02 | 511,900 |
Mar 19, 2024 | 4.79 | 5.01 | 4.75 | 4.95 | 4.95 | 386,700 |
Mar 18, 2024 | 4.84 | 5.06 | 4.68 | 4.88 | 4.88 | 503,200 |
Mar 15, 2024 | 4.72 | 4.98 | 4.66 | 4.82 | 4.82 | 776,900 |
Mar 14, 2024 | 5.05 | 5.15 | 4.65 | 4.73 | 4.73 | 1,090,000 |
Mar 13, 2024 | 5.03 | 5.21 | 4.97 | 5.09 | 5.09 | 558,800 |
Mar 12, 2024 | 5.46 | 5.46 | 4.97 | 5.06 | 5.06 | 1,467,300 |
Mar 11, 2024 | 5.50 | 5.71 | 5.41 | 5.48 | 5.48 | 358,900 |
Mar 8, 2024 | 5.47 | 5.77 | 5.45 | 5.53 | 5.53 | 580,100 |
Mar 7, 2024 | 5.45 | 5.47 | 5.28 | 5.34 | 5.34 | 329,800 |
Mar 6, 2024 | 5.26 | 5.51 | 5.16 | 5.36 | 5.36 | 429,100 |
Mar 5, 2024 | 5.30 | 5.30 | 5.05 | 5.15 | 5.15 | 532,400 |
Mar 4, 2024 | 5.61 | 5.61 | 5.26 | 5.39 | 5.39 | 507,600 |
Mar 1, 2024 | 5.40 | 5.61 | 5.24 | 5.56 | 5.56 | 618,200 |
Feb 29, 2024 | 5.43 | 5.72 | 5.32 | 5.43 | 5.43 | 573,900 |
Feb 28, 2024 | 5.40 | 5.58 | 5.31 | 5.33 | 5.33 | 482,200 |
Feb 27, 2024 | 5.63 | 5.73 | 5.49 | 5.57 | 5.57 | 513,000 |
Feb 26, 2024 | 5.45 | 5.68 | 5.36 | 5.53 | 5.53 | 715,500 |
Feb 23, 2024 | 5.41 | 5.45 | 5.14 | 5.37 | 5.37 | 564,700 |
Feb 22, 2024 | 5.46 | 5.53 | 5.39 | 5.45 | 5.45 | 518,900 |
Feb 21, 2024 | 5.50 | 5.53 | 5.34 | 5.44 | 5.44 | 505,700 |
Feb 20, 2024 | 5.70 | 5.80 | 5.51 | 5.60 | 5.60 | 453,200 |
Feb 16, 2024 | 5.82 | 5.89 | 5.63 | 5.80 | 5.80 | 457,700 |
Feb 15, 2024 | 5.82 | 6.08 | 5.77 | 5.91 | 5.91 | 648,600 |
Feb 14, 2024 | 5.48 | 5.83 | 5.45 | 5.73 | 5.73 | 668,200 |
Feb 13, 2024 | 5.50 | 5.57 | 5.24 | 5.29 | 5.29 | 651,300 |
Feb 12, 2024 | 5.40 | 5.91 | 5.37 | 5.79 | 5.79 | 762,200 |
Feb 9, 2024 | 5.15 | 5.40 | 5.10 | 5.40 | 5.40 | 503,300 |
Feb 8, 2024 | 4.90 | 5.18 | 4.85 | 5.06 | 5.06 | 579,100 |
Feb 7, 2024 | 4.98 | 5.02 | 4.82 | 4.93 | 4.93 | 459,000 |
Feb 6, 2024 | 4.74 | 5.05 | 4.65 | 4.99 | 4.99 | 908,400 |
Feb 5, 2024 | 4.86 | 4.92 | 4.69 | 4.71 | 4.71 | 651,000 |
Feb 2, 2024 | 4.90 | 5.04 | 4.73 | 5.00 | 5.00 | 810,900 |
Feb 1, 2024 | 5.27 | 5.36 | 4.94 | 4.98 | 4.98 | 1,267,600 |
Jan 31, 2024 | 5.40 | 5.51 | 5.20 | 5.22 | 5.22 | 504,800 |
Jan 30, 2024 | 5.90 | 5.91 | 5.34 | 5.39 | 5.39 | 706,400 |
Jan 29, 2024 | 5.55 | 6.00 | 5.41 | 5.94 | 5.94 | 940,700 |
Jan 26, 2024 | 5.72 | 5.88 | 5.50 | 5.55 | 5.55 | 571,400 |
Jan 25, 2024 | 5.75 | 5.76 | 5.55 | 5.69 | 5.69 | 537,000 |
Jan 24, 2024 | 6.18 | 6.18 | 5.64 | 5.73 | 5.73 | 773,100 |
Jan 23, 2024 | 6.47 | 6.59 | 5.96 | 6.01 | 6.01 | 711,400 |
Jan 22, 2024 | 6.22 | 6.68 | 6.20 | 6.34 | 6.34 | 567,500 |
Jan 19, 2024 | 6.10 | 6.19 | 5.87 | 6.13 | 6.13 | 714,900 |
Jan 18, 2024 | 6.23 | 6.23 | 5.77 | 6.05 | 6.05 | 1,075,700 |
Jan 17, 2024 | 6.00 | 6.14 | 5.86 | 6.12 | 6.12 | 684,600 |
Jan 16, 2024 | 6.50 | 6.50 | 6.23 | 6.23 | 6.23 | 946,000 |
Jan 12, 2024 | 6.66 | 6.92 | 6.39 | 6.63 | 6.63 | 908,800 |
Jan 11, 2024 | 6.62 | 6.82 | 6.24 | 6.65 | 6.65 | 1,458,400 |
Jan 10, 2024 | 7.39 | 7.43 | 6.57 | 6.76 | 6.76 | 1,165,000 |
Jan 9, 2024 | 6.98 | 7.74 | 6.74 | 7.39 | 7.39 | 1,351,600 |
Jan 8, 2024 | 6.96 | 7.35 | 6.94 | 7.10 | 7.10 | 615,400 |
Jan 5, 2024 | 6.82 | 7.00 | 6.66 | 6.99 | 6.99 | 813,300 |
Jan 4, 2024 | 6.92 | 7.14 | 6.77 | 6.87 | 6.87 | 857,700 |
Jan 3, 2024 | 6.95 | 7.00 | 6.70 | 6.92 | 6.92 | 1,025,800 |
Jan 2, 2024 | 7.50 | 7.52 | 7.09 | 7.15 | 7.15 | 851,600 |
Dec 29, 2023 | 7.95 | 7.95 | 7.57 | 7.67 | 7.67 | 824,900 |
Dec 28, 2023 | 8.20 | 8.21 | 7.91 | 8.00 | 8.00 | 857,000 |
Dec 27, 2023 | 8.31 | 8.56 | 8.14 | 8.32 | 8.32 | 1,276,800 |
Dec 26, 2023 | 7.30 | 8.26 | 7.23 | 8.20 | 8.20 | 1,729,700 |
Dec 22, 2023 | 7.07 | 7.33 | 6.89 | 7.23 | 7.23 | 759,400 |
Dec 21, 2023 | 6.61 | 6.99 | 6.50 | 6.92 | 6.92 | 875,600 |
Dec 20, 2023 | 6.82 | 7.28 | 6.34 | 6.37 | 6.37 | 1,279,900 |
Dec 19, 2023 | 6.59 | 7.02 | 6.54 | 6.90 | 6.90 | 804,300 |
Dec 18, 2023 | 6.85 | 6.88 | 6.53 | 6.54 | 6.54 | 500,700 |
Dec 15, 2023 | 6.78 | 6.89 | 6.60 | 6.85 | 6.85 | 955,500 |
Dec 14, 2023 | 6.72 | 6.97 | 6.51 | 6.71 | 6.71 | 1,242,100 |
Dec 13, 2023 | 6.40 | 6.71 | 5.91 | 6.67 | 6.67 | 1,342,500 |
Dec 12, 2023 | 5.83 | 6.47 | 5.75 | 6.40 | 6.40 | 2,020,600 |
Dec 11, 2023 | 5.84 | 5.89 | 5.64 | 5.88 | 5.88 | 438,500 |
Dec 8, 2023 | 5.70 | 5.95 | 5.52 | 5.87 | 5.87 | 514,900 |
Dec 7, 2023 | 5.77 | 5.95 | 5.62 | 5.74 | 5.74 | 604,600 |
Dec 6, 2023 | 5.70 | 5.86 | 5.60 | 5.73 | 5.73 | 1,218,100 |
Dec 5, 2023 | 5.95 | 5.95 | 5.57 | 5.64 | 5.64 | 671,100 |
Dec 4, 2023 | 5.71 | 6.03 | 5.71 | 6.03 | 6.03 | 1,314,400 |
Dec 1, 2023 | 5.16 | 5.89 | 5.05 | 5.87 | 5.87 | 1,524,800 |
Nov 30, 2023 | 5.22 | 5.35 | 5.10 | 5.12 | 5.12 | 612,300 |
Nov 29, 2023 | 5.26 | 5.30 | 5.14 | 5.19 | 5.19 | 625,200 |
Nov 28, 2023 | 5.15 | 5.24 | 4.98 | 5.19 | 5.19 | 682,600 |
Nov 27, 2023 | 5.41 | 5.41 | 5.18 | 5.19 | 5.19 | 633,100 |
Nov 24, 2023 | 5.00 | 5.49 | 5.00 | 5.42 | 5.42 | 427,200 |
Nov 22, 2023 | 4.90 | 5.06 | 4.78 | 5.04 | 5.04 | 602,000 |
Nov 21, 2023 | 5.25 | 5.32 | 4.80 | 4.81 | 4.81 | 765,600 |
Nov 20, 2023 | 5.38 | 5.43 | 5.18 | 5.34 | 5.34 | 688,100 |
Nov 17, 2023 | 5.13 | 5.59 | 5.12 | 5.39 | 5.39 | 1,923,400 |
Nov 16, 2023 | 5.17 | 5.28 | 4.92 | 4.99 | 4.99 | 1,101,000 |
Nov 15, 2023 | 5.24 | 5.47 | 5.22 | 5.23 | 5.23 | 646,600 |
Nov 14, 2023 | 4.92 | 5.22 | 4.86 | 5.20 | 5.20 | 891,800 |
Nov 13, 2023 | 4.82 | 4.95 | 4.56 | 4.73 | 4.73 | 813,800 |
Nov 10, 2023 | 4.61 | 5.19 | 4.56 | 4.93 | 4.93 | 2,188,000 |
Nov 9, 2023 | 4.31 | 4.31 | 4.08 | 4.12 | 4.12 | 781,500 |
Nov 8, 2023 | 4.48 | 4.48 | 4.28 | 4.38 | 4.38 | 306,100 |
Nov 7, 2023 | 4.48 | 4.54 | 4.39 | 4.49 | 4.49 | 334,600 |
Nov 6, 2023 | 4.79 | 4.99 | 4.43 | 4.53 | 4.53 | 659,800 |
Nov 3, 2023 | 4.39 | 4.70 | 4.38 | 4.62 | 4.62 | 450,300 |
Nov 2, 2023 | 3.83 | 4.36 | 3.83 | 4.32 | 4.32 | 605,000 |
Nov 1, 2023 | 3.81 | 3.82 | 3.67 | 3.78 | 3.78 | 324,900 |
Oct 31, 2023 | 3.81 | 3.92 | 3.75 | 3.82 | 3.82 | 241,800 |
Oct 30, 2023 | 3.81 | 3.94 | 3.69 | 3.80 | 3.80 | 366,800 |
Oct 27, 2023 | 3.93 | 3.98 | 3.74 | 3.79 | 3.79 | 371,000 |
Oct 26, 2023 | 3.77 | 4.04 | 3.76 | 3.91 | 3.91 | 387,900 |
Oct 25, 2023 | 3.98 | 3.99 | 3.78 | 3.78 | 3.78 | 353,000 |
Oct 24, 2023 | 4.04 | 4.22 | 3.97 | 4.00 | 4.00 | 412,700 |
Related Tickers
CLS Celestica Inc.
57.47
+2.62%
HOLO MicroCloud Hologram Inc.
4.1500
-4.38%
KOPN Kopin Corporation
0.7673
-3.33%
FN Fabrinet
246.65
-0.68%
JBL Jabil Inc.
122.94
-0.87%
KULR KULR Technology Group, Inc.
0.2890
-1.06%
APH Amphenol Corporation
68.47
+2.42%
FLEX Flex Ltd.
34.11
-0.44%
GLW Corning Incorporated
46.89
-0.89%
TTMI TTM Technologies, Inc.
18.57
-1.85%