NasdaqGS - Delayed Quote USD
Silicom Ltd. (SILC)
At close: November 5 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 5, 2024 | 13.71 | 14.90 | 13.71 | 14.63 | 14.63 | 21,300 |
Nov 4, 2024 | 13.64 | 13.91 | 13.46 | 13.46 | 13.46 | 7,700 |
Nov 1, 2024 | 13.25 | 13.68 | 13.25 | 13.65 | 13.65 | 4,400 |
Oct 31, 2024 | 13.79 | 13.80 | 13.03 | 13.25 | 13.25 | 16,100 |
Oct 30, 2024 | 13.40 | 13.81 | 13.40 | 13.50 | 13.50 | 7,600 |
Oct 29, 2024 | 12.96 | 13.50 | 12.92 | 13.31 | 13.31 | 4,100 |
Oct 28, 2024 | 12.77 | 13.18 | 12.72 | 13.15 | 13.15 | 16,200 |
Oct 25, 2024 | 13.17 | 13.18 | 12.80 | 12.93 | 12.93 | 6,900 |
Oct 24, 2024 | 13.25 | 13.36 | 13.03 | 13.34 | 13.34 | 8,000 |
Oct 23, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1,200 |
Oct 22, 2024 | 13.58 | 13.69 | 13.50 | 13.50 | 13.50 | 4,700 |
Oct 21, 2024 | 13.66 | 13.89 | 13.66 | 13.78 | 13.78 | 7,600 |
Oct 18, 2024 | 13.71 | 13.85 | 13.68 | 13.78 | 13.78 | 11,900 |
Oct 17, 2024 | 13.90 | 13.90 | 13.71 | 13.89 | 13.89 | 11,500 |
Oct 16, 2024 | 13.68 | 14.00 | 13.41 | 13.99 | 13.99 | 12,600 |
Oct 15, 2024 | 13.52 | 13.79 | 13.31 | 13.77 | 13.77 | 4,900 |
Oct 14, 2024 | 13.62 | 13.75 | 13.50 | 13.75 | 13.75 | 3,900 |
Oct 11, 2024 | 13.57 | 13.75 | 13.57 | 13.74 | 13.74 | 10,400 |
Oct 10, 2024 | 13.24 | 13.75 | 13.20 | 13.75 | 13.75 | 19,400 |
Oct 9, 2024 | 13.48 | 13.61 | 13.19 | 13.23 | 13.23 | 7,800 |
Oct 8, 2024 | 13.00 | 13.82 | 13.00 | 13.78 | 13.78 | 17,700 |
Oct 7, 2024 | 13.61 | 13.66 | 13.11 | 13.11 | 13.11 | 7,200 |
Oct 4, 2024 | 13.46 | 13.60 | 13.46 | 13.52 | 13.52 | 4,900 |
Oct 3, 2024 | 13.72 | 13.88 | 13.35 | 13.35 | 13.35 | 8,700 |
Oct 2, 2024 | 13.59 | 13.76 | 13.59 | 13.73 | 13.73 | 9,900 |
Oct 1, 2024 | 13.70 | 13.92 | 13.65 | 13.65 | 13.65 | 20,200 |
Sep 30, 2024 | 13.72 | 14.00 | 13.70 | 13.70 | 13.70 | 15,600 |
Sep 27, 2024 | 14.03 | 14.03 | 13.85 | 13.86 | 13.86 | 5,100 |
Sep 26, 2024 | 13.59 | 14.00 | 13.59 | 13.70 | 13.70 | 31,600 |
Sep 25, 2024 | 13.12 | 13.44 | 13.10 | 13.20 | 13.20 | 23,500 |
Sep 24, 2024 | 12.89 | 13.15 | 12.89 | 13.14 | 13.14 | 3,800 |
Sep 23, 2024 | 12.90 | 13.09 | 12.67 | 12.80 | 12.80 | 21,300 |
Sep 20, 2024 | 12.99 | 13.26 | 12.99 | 13.00 | 13.00 | 31,300 |
Sep 19, 2024 | 13.36 | 13.37 | 13.00 | 13.02 | 13.02 | 22,200 |
Sep 18, 2024 | 13.02 | 13.30 | 13.00 | 13.00 | 13.00 | 22,700 |
Sep 17, 2024 | 12.92 | 13.02 | 12.60 | 12.79 | 12.79 | 5,300 |
Sep 16, 2024 | 13.00 | 13.27 | 12.83 | 12.97 | 12.97 | 11,900 |
Sep 13, 2024 | 13.25 | 13.25 | 13.05 | 13.17 | 13.17 | 2,300 |
Sep 12, 2024 | 13.31 | 13.55 | 13.31 | 13.36 | 13.36 | 4,800 |
Sep 11, 2024 | 13.14 | 13.49 | 13.14 | 13.49 | 13.49 | 4,300 |
Sep 10, 2024 | 13.05 | 13.49 | 13.05 | 13.49 | 13.49 | 9,900 |
Sep 9, 2024 | 13.13 | 13.37 | 13.00 | 13.08 | 13.08 | 8,500 |
Sep 6, 2024 | 13.10 | 13.22 | 13.01 | 13.18 | 13.18 | 5,300 |
Sep 5, 2024 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | 5,500 |
Sep 4, 2024 | 13.00 | 13.45 | 12.87 | 13.45 | 13.45 | 15,200 |
Sep 3, 2024 | 12.85 | 13.20 | 12.85 | 13.20 | 13.20 | 25,100 |
Aug 30, 2024 | 13.00 | 13.08 | 12.97 | 13.00 | 13.00 | 11,100 |
Aug 29, 2024 | 12.98 | 13.05 | 12.95 | 13.00 | 13.00 | 13,800 |
Aug 28, 2024 | 12.84 | 13.06 | 12.84 | 13.00 | 13.00 | 24,700 |
Aug 27, 2024 | 12.90 | 13.06 | 12.90 | 13.00 | 13.00 | 48,900 |
Aug 26, 2024 | 13.03 | 13.12 | 12.83 | 12.92 | 12.92 | 21,900 |
Aug 23, 2024 | 13.02 | 13.15 | 13.00 | 13.09 | 13.09 | 2,200 |
Aug 22, 2024 | 13.05 | 13.17 | 13.00 | 13.00 | 13.00 | 30,300 |
Aug 21, 2024 | 12.83 | 13.10 | 12.82 | 13.04 | 13.04 | 7,200 |
Aug 20, 2024 | 12.94 | 13.13 | 12.94 | 13.03 | 13.03 | 20,800 |
Aug 19, 2024 | 12.86 | 13.14 | 12.84 | 13.01 | 13.01 | 57,200 |
Aug 16, 2024 | 13.01 | 13.20 | 12.91 | 13.03 | 13.03 | 32,000 |
Aug 15, 2024 | 13.01 | 13.08 | 12.88 | 13.01 | 13.01 | 33,900 |
Aug 14, 2024 | 12.60 | 13.06 | 12.60 | 13.00 | 13.00 | 73,300 |
Aug 13, 2024 | 12.45 | 12.64 | 12.24 | 12.63 | 12.63 | 15,600 |
Aug 12, 2024 | 12.18 | 12.79 | 12.15 | 12.44 | 12.44 | 37,800 |
Aug 9, 2024 | 12.00 | 12.07 | 11.88 | 12.07 | 12.07 | 6,000 |
Aug 8, 2024 | 11.70 | 12.38 | 11.70 | 12.01 | 12.01 | 21,300 |
Aug 7, 2024 | 11.80 | 11.99 | 11.70 | 11.70 | 11.70 | 25,800 |
Aug 6, 2024 | 11.71 | 11.84 | 11.68 | 11.82 | 11.82 | 23,300 |
Aug 5, 2024 | 11.86 | 11.86 | 11.35 | 11.70 | 11.70 | 57,200 |
Aug 2, 2024 | 12.65 | 12.66 | 11.75 | 11.94 | 11.94 | 82,800 |
Aug 1, 2024 | 12.94 | 13.19 | 12.53 | 12.76 | 12.76 | 34,400 |
Jul 31, 2024 | 13.23 | 13.40 | 12.83 | 13.00 | 13.00 | 26,400 |
Jul 30, 2024 | 13.70 | 13.71 | 12.79 | 13.00 | 13.00 | 143,100 |
Jul 29, 2024 | 14.95 | 14.97 | 13.52 | 13.59 | 13.59 | 178,500 |
Jul 26, 2024 | 15.95 | 16.41 | 15.95 | 16.10 | 16.10 | 24,000 |
Jul 25, 2024 | 15.94 | 15.95 | 15.80 | 15.94 | 15.94 | 1,000 |
Jul 24, 2024 | 15.75 | 15.95 | 15.60 | 15.68 | 15.68 | 6,700 |
Jul 23, 2024 | 15.70 | 15.95 | 15.38 | 15.88 | 15.88 | 12,000 |
Jul 22, 2024 | 15.81 | 15.84 | 15.42 | 15.70 | 15.70 | 12,600 |
Jul 19, 2024 | 15.64 | 15.89 | 15.64 | 15.86 | 15.86 | 10,500 |
Jul 18, 2024 | 15.46 | 15.94 | 15.46 | 15.93 | 15.93 | 16,300 |
Jul 17, 2024 | 15.78 | 15.78 | 15.46 | 15.76 | 15.76 | 13,400 |
Jul 16, 2024 | 15.90 | 15.95 | 15.82 | 15.95 | 15.95 | 10,300 |
Jul 15, 2024 | 15.85 | 15.96 | 15.81 | 15.90 | 15.90 | 4,200 |
Jul 12, 2024 | 15.48 | 15.81 | 15.48 | 15.80 | 15.80 | 4,400 |
Jul 11, 2024 | 15.23 | 15.62 | 15.23 | 15.54 | 15.54 | 20,600 |
Jul 10, 2024 | 15.27 | 15.29 | 15.10 | 15.22 | 15.22 | 6,000 |
Jul 9, 2024 | 15.38 | 15.40 | 15.31 | 15.40 | 15.40 | 1,800 |
Jul 8, 2024 | 15.34 | 15.49 | 15.32 | 15.48 | 15.48 | 11,500 |
Jul 5, 2024 | 15.42 | 15.50 | 15.29 | 15.49 | 15.49 | 5,800 |
Jul 3, 2024 | 15.50 | 15.50 | 15.01 | 15.24 | 15.24 | 10,000 |
Jul 2, 2024 | 15.20 | 15.49 | 15.10 | 15.24 | 15.24 | 28,900 |
Jul 1, 2024 | 14.90 | 15.48 | 14.81 | 15.19 | 15.19 | 12,100 |
Jun 28, 2024 | 15.19 | 15.30 | 15.04 | 15.12 | 15.12 | 14,900 |
Jun 27, 2024 | 14.79 | 14.80 | 14.40 | 14.60 | 14.60 | 22,200 |
Jun 26, 2024 | 14.91 | 15.04 | 14.81 | 14.87 | 14.87 | 16,500 |
Jun 25, 2024 | 15.29 | 15.29 | 14.89 | 14.99 | 14.99 | 30,000 |
Jun 24, 2024 | 15.16 | 15.48 | 15.16 | 15.27 | 15.27 | 14,700 |
Jun 21, 2024 | 15.47 | 15.51 | 15.00 | 15.00 | 15.00 | 24,700 |
Jun 20, 2024 | 15.41 | 15.49 | 15.00 | 15.49 | 15.49 | 50,700 |
Jun 18, 2024 | 15.69 | 15.69 | 15.40 | 15.42 | 15.42 | 8,600 |
Jun 17, 2024 | 15.60 | 16.60 | 15.59 | 15.80 | 15.80 | 8,800 |
Jun 14, 2024 | 15.57 | 15.98 | 15.40 | 15.98 | 15.98 | 16,400 |
Jun 13, 2024 | 15.86 | 15.86 | 15.40 | 15.59 | 15.59 | 11,300 |
Jun 12, 2024 | 16.16 | 16.29 | 15.50 | 15.60 | 15.60 | 116,100 |
Jun 11, 2024 | 16.10 | 16.17 | 16.08 | 16.08 | 16.08 | 2,800 |
Jun 10, 2024 | 16.05 | 16.14 | 16.05 | 16.14 | 16.14 | 5,100 |
Jun 7, 2024 | 16.14 | 16.26 | 16.05 | 16.12 | 16.12 | 5,500 |
Jun 6, 2024 | 16.49 | 16.49 | 15.68 | 16.05 | 16.05 | 22,500 |
Jun 5, 2024 | 16.26 | 16.26 | 15.94 | 16.07 | 16.07 | 12,800 |
Jun 4, 2024 | 15.95 | 16.17 | 15.89 | 16.17 | 16.17 | 7,200 |
Jun 3, 2024 | 15.79 | 16.20 | 15.79 | 16.05 | 16.05 | 11,900 |
May 31, 2024 | 15.89 | 15.92 | 15.63 | 15.90 | 15.90 | 11,000 |
May 30, 2024 | 16.24 | 16.68 | 15.77 | 15.85 | 15.85 | 20,800 |
May 29, 2024 | 16.00 | 16.61 | 16.00 | 16.21 | 16.21 | 5,500 |
May 28, 2024 | 16.00 | 16.42 | 16.00 | 16.07 | 16.07 | 9,200 |
May 24, 2024 | 16.60 | 16.77 | 16.01 | 16.04 | 16.04 | 17,200 |
May 23, 2024 | 16.67 | 16.67 | 16.15 | 16.25 | 16.25 | 10,100 |
May 22, 2024 | 16.55 | 17.04 | 16.55 | 16.70 | 16.70 | 14,100 |
May 21, 2024 | 16.61 | 16.72 | 16.50 | 16.66 | 16.66 | 9,500 |
May 20, 2024 | 16.43 | 16.75 | 16.43 | 16.58 | 16.58 | 10,600 |
May 17, 2024 | 16.83 | 17.16 | 16.41 | 16.50 | 16.50 | 52,900 |
May 16, 2024 | 16.93 | 17.18 | 16.49 | 16.80 | 16.80 | 47,900 |
May 15, 2024 | 17.06 | 17.06 | 16.65 | 16.80 | 16.80 | 53,100 |
May 14, 2024 | 17.24 | 17.24 | 17.02 | 17.08 | 17.08 | 4,100 |
May 13, 2024 | 17.25 | 17.31 | 16.77 | 17.30 | 17.30 | 49,900 |
May 10, 2024 | 17.23 | 17.45 | 17.05 | 17.07 | 17.07 | 7,500 |
May 9, 2024 | 17.82 | 17.82 | 17.14 | 17.15 | 17.15 | 5,600 |
May 8, 2024 | 17.50 | 18.00 | 17.40 | 17.81 | 17.81 | 44,600 |
May 7, 2024 | 16.49 | 17.44 | 16.49 | 17.35 | 17.35 | 16,400 |
May 6, 2024 | 16.14 | 16.76 | 16.14 | 16.75 | 16.75 | 22,800 |
May 3, 2024 | 16.18 | 16.42 | 16.17 | 16.33 | 16.33 | 26,800 |
May 2, 2024 | 15.48 | 16.18 | 15.48 | 16.18 | 16.18 | 89,300 |
May 1, 2024 | 15.36 | 16.00 | 15.36 | 15.90 | 15.90 | 61,700 |
Apr 30, 2024 | 15.50 | 15.65 | 15.35 | 15.49 | 15.49 | 28,900 |
Apr 29, 2024 | 15.43 | 15.70 | 15.40 | 15.44 | 15.44 | 9,100 |
Apr 26, 2024 | 15.40 | 15.41 | 15.21 | 15.21 | 15.21 | 38,400 |
Apr 25, 2024 | 15.33 | 15.46 | 15.21 | 15.38 | 15.38 | 6,600 |
Apr 24, 2024 | 15.33 | 15.58 | 15.33 | 15.51 | 15.51 | 21,000 |
Apr 23, 2024 | 15.32 | 15.44 | 15.25 | 15.36 | 15.36 | 12,400 |
Apr 22, 2024 | 15.30 | 15.49 | 15.20 | 15.20 | 15.20 | 6,700 |
Apr 19, 2024 | 15.44 | 15.51 | 15.40 | 15.46 | 15.46 | 12,000 |
Apr 18, 2024 | 15.48 | 15.48 | 15.16 | 15.29 | 15.29 | 23,400 |
Apr 17, 2024 | 15.25 | 15.26 | 15.15 | 15.16 | 15.16 | 10,100 |
Apr 16, 2024 | 15.12 | 15.37 | 15.10 | 15.13 | 15.13 | 43,700 |
Apr 15, 2024 | 15.11 | 15.39 | 15.11 | 15.23 | 15.23 | 53,700 |
Apr 12, 2024 | 15.18 | 15.25 | 15.10 | 15.11 | 15.11 | 13,800 |
Apr 11, 2024 | 15.10 | 15.42 | 15.07 | 15.15 | 15.15 | 12,800 |
Apr 10, 2024 | 15.22 | 15.37 | 15.02 | 15.03 | 15.03 | 17,400 |
Apr 9, 2024 | 15.07 | 15.26 | 15.02 | 15.02 | 15.02 | 8,800 |
Apr 8, 2024 | 15.45 | 15.50 | 15.06 | 15.16 | 15.16 | 24,200 |
Apr 5, 2024 | 15.21 | 15.40 | 15.12 | 15.20 | 15.20 | 11,200 |
Apr 4, 2024 | 15.38 | 15.67 | 15.00 | 15.02 | 15.02 | 18,300 |
Apr 3, 2024 | 15.19 | 15.51 | 15.12 | 15.43 | 15.43 | 24,100 |
Apr 2, 2024 | 15.32 | 15.32 | 15.18 | 15.23 | 15.23 | 6,000 |
Apr 1, 2024 | 14.81 | 15.36 | 14.80 | 15.06 | 15.06 | 24,600 |
Mar 28, 2024 | 15.61 | 15.61 | 14.80 | 14.85 | 14.85 | 70,300 |
Mar 27, 2024 | 15.50 | 15.58 | 15.39 | 15.49 | 15.49 | 11,400 |
Mar 26, 2024 | 15.53 | 15.53 | 15.41 | 15.50 | 15.50 | 23,000 |
Mar 25, 2024 | 15.45 | 15.64 | 15.22 | 15.64 | 15.64 | 13,500 |
Mar 22, 2024 | 15.50 | 15.62 | 15.25 | 15.60 | 15.60 | 13,100 |
Mar 21, 2024 | 14.95 | 15.49 | 14.95 | 15.40 | 15.40 | 24,000 |
Mar 20, 2024 | 14.94 | 15.26 | 14.94 | 15.20 | 15.20 | 16,000 |
Mar 19, 2024 | 15.00 | 15.22 | 15.00 | 15.22 | 15.22 | 10,900 |
Mar 18, 2024 | 15.48 | 15.48 | 14.98 | 15.01 | 15.01 | 23,400 |
Mar 15, 2024 | 15.24 | 15.75 | 15.12 | 15.57 | 15.57 | 42,500 |
Mar 14, 2024 | 14.80 | 15.10 | 14.80 | 15.01 | 15.01 | 26,500 |
Mar 13, 2024 | 15.16 | 15.30 | 14.87 | 14.87 | 14.87 | 20,500 |
Mar 12, 2024 | 15.30 | 15.46 | 14.80 | 15.30 | 15.30 | 20,600 |
Mar 11, 2024 | 15.54 | 15.89 | 15.00 | 15.00 | 15.00 | 26,800 |
Mar 8, 2024 | 15.89 | 15.90 | 15.32 | 15.40 | 15.40 | 14,700 |
Mar 7, 2024 | 15.27 | 15.74 | 15.27 | 15.74 | 15.74 | 13,100 |
Mar 6, 2024 | 15.50 | 15.50 | 14.96 | 15.20 | 15.20 | 17,200 |
Mar 5, 2024 | 15.25 | 15.45 | 15.10 | 15.16 | 15.16 | 11,400 |
Mar 4, 2024 | 14.94 | 15.51 | 14.94 | 15.51 | 15.51 | 30,800 |
Mar 1, 2024 | 15.38 | 15.38 | 14.89 | 15.10 | 15.10 | 55,500 |
Feb 29, 2024 | 15.22 | 15.60 | 15.22 | 15.24 | 15.24 | 17,200 |
Feb 28, 2024 | 15.30 | 15.30 | 15.11 | 15.20 | 15.20 | 33,700 |
Feb 27, 2024 | 15.58 | 15.87 | 15.39 | 15.42 | 15.42 | 28,000 |
Feb 26, 2024 | 15.52 | 15.60 | 15.27 | 15.40 | 15.40 | 34,100 |
Feb 23, 2024 | 15.16 | 15.45 | 15.15 | 15.43 | 15.43 | 45,500 |
Feb 22, 2024 | 15.02 | 15.36 | 15.01 | 15.35 | 15.35 | 31,900 |
Feb 21, 2024 | 15.32 | 15.32 | 15.02 | 15.02 | 15.02 | 34,900 |
Feb 20, 2024 | 15.40 | 15.75 | 15.20 | 15.35 | 15.35 | 54,300 |
Feb 16, 2024 | 15.30 | 15.50 | 15.11 | 15.20 | 15.20 | 24,200 |
Feb 15, 2024 | 15.36 | 15.89 | 15.25 | 15.33 | 15.33 | 47,300 |
Feb 14, 2024 | 16.99 | 16.99 | 15.30 | 15.36 | 15.36 | 45,700 |
Feb 13, 2024 | 15.65 | 15.88 | 15.13 | 15.27 | 15.27 | 45,100 |
Feb 12, 2024 | 15.55 | 16.21 | 15.55 | 15.89 | 15.89 | 26,900 |
Feb 9, 2024 | 16.82 | 16.82 | 15.37 | 15.41 | 15.41 | 40,200 |
Feb 8, 2024 | 15.69 | 16.26 | 15.51 | 15.80 | 15.80 | 42,200 |
Feb 7, 2024 | 16.45 | 16.52 | 15.68 | 15.77 | 15.77 | 33,200 |
Feb 6, 2024 | 16.76 | 16.87 | 16.45 | 16.45 | 16.45 | 37,900 |
Feb 5, 2024 | 17.00 | 17.10 | 16.75 | 16.95 | 16.95 | 193,600 |
Feb 2, 2024 | 16.98 | 17.23 | 16.76 | 17.02 | 17.02 | 64,800 |
Feb 1, 2024 | 16.50 | 17.26 | 14.98 | 17.00 | 17.00 | 263,900 |
Jan 31, 2024 | 17.43 | 17.49 | 17.03 | 17.03 | 17.03 | 30,300 |
Jan 30, 2024 | 17.17 | 17.38 | 17.00 | 17.23 | 17.23 | 40,400 |
Jan 29, 2024 | 16.91 | 17.48 | 16.91 | 17.05 | 17.05 | 31,600 |
Jan 26, 2024 | 17.51 | 17.66 | 17.04 | 17.05 | 17.05 | 39,300 |
Jan 25, 2024 | 17.37 | 17.68 | 17.29 | 17.51 | 17.51 | 39,400 |
Jan 24, 2024 | 17.85 | 17.92 | 17.05 | 17.33 | 17.33 | 53,000 |
Jan 23, 2024 | 17.58 | 17.84 | 17.04 | 17.45 | 17.45 | 55,700 |
Jan 22, 2024 | 17.26 | 18.09 | 17.26 | 17.72 | 17.72 | 137,300 |
Jan 19, 2024 | 17.03 | 17.67 | 16.74 | 17.45 | 17.45 | 90,700 |
Jan 18, 2024 | 17.82 | 18.01 | 16.85 | 16.98 | 16.98 | 167,600 |
Jan 17, 2024 | 18.05 | 18.17 | 17.65 | 17.90 | 17.90 | 48,700 |
Jan 16, 2024 | 18.37 | 18.85 | 18.00 | 18.10 | 18.10 | 35,300 |
Jan 12, 2024 | 18.01 | 18.82 | 17.76 | 18.57 | 18.57 | 26,800 |
Jan 11, 2024 | 18.20 | 19.04 | 18.20 | 18.95 | 18.95 | 27,800 |
Jan 10, 2024 | 18.00 | 18.35 | 18.00 | 18.27 | 18.27 | 30,900 |
Jan 9, 2024 | 17.40 | 17.99 | 16.94 | 17.87 | 17.87 | 50,700 |
Jan 8, 2024 | 17.10 | 17.40 | 16.99 | 17.35 | 17.35 | 32,200 |
Jan 5, 2024 | 17.40 | 17.40 | 16.95 | 17.06 | 17.06 | 16,900 |
Jan 4, 2024 | 17.70 | 17.86 | 17.29 | 17.36 | 17.36 | 18,700 |
Jan 3, 2024 | 18.45 | 18.45 | 17.53 | 17.64 | 17.64 | 25,500 |
Jan 2, 2024 | 18.22 | 18.44 | 18.02 | 18.31 | 18.31 | 19,800 |
Dec 29, 2023 | 18.67 | 18.67 | 18.04 | 18.10 | 18.10 | 21,700 |
Dec 28, 2023 | 18.45 | 18.76 | 18.45 | 18.49 | 18.49 | 31,300 |
Dec 27, 2023 | 18.59 | 18.83 | 18.03 | 18.65 | 18.65 | 29,500 |
Dec 26, 2023 | 17.84 | 18.71 | 17.75 | 18.66 | 18.66 | 35,100 |
Dec 22, 2023 | 17.75 | 17.92 | 17.62 | 17.74 | 17.74 | 43,000 |
Dec 21, 2023 | 17.22 | 17.75 | 17.01 | 17.68 | 17.68 | 56,900 |
Dec 20, 2023 | 17.11 | 17.74 | 17.00 | 17.00 | 17.00 | 40,300 |
Dec 19, 2023 | 17.42 | 17.96 | 16.80 | 17.41 | 17.41 | 29,800 |
Dec 18, 2023 | 16.79 | 17.82 | 16.78 | 17.47 | 17.47 | 26,600 |
Dec 15, 2023 | 17.54 | 17.54 | 16.74 | 16.76 | 16.76 | 48,500 |
Dec 14, 2023 | 17.49 | 18.16 | 17.49 | 17.75 | 17.75 | 51,800 |
Dec 13, 2023 | 17.06 | 17.70 | 16.89 | 17.38 | 17.38 | 15,500 |
Dec 12, 2023 | 16.78 | 17.27 | 16.70 | 17.06 | 17.06 | 27,100 |
Dec 11, 2023 | 17.08 | 17.42 | 16.79 | 16.84 | 16.84 | 31,800 |
Dec 8, 2023 | 17.55 | 17.82 | 17.34 | 17.34 | 17.34 | 12,900 |
Dec 7, 2023 | 17.61 | 18.13 | 17.51 | 17.63 | 17.63 | 40,200 |
Dec 6, 2023 | 17.18 | 17.84 | 16.96 | 17.42 | 17.42 | 64,500 |
Dec 5, 2023 | 16.72 | 17.32 | 16.60 | 17.29 | 17.29 | 29,300 |
Dec 4, 2023 | 16.75 | 17.20 | 16.56 | 16.81 | 16.81 | 55,400 |
Dec 1, 2023 | 16.28 | 16.71 | 16.24 | 16.65 | 16.65 | 23,000 |
Nov 30, 2023 | 16.24 | 16.43 | 15.96 | 16.30 | 16.30 | 65,100 |
Nov 29, 2023 | 15.71 | 16.25 | 15.71 | 16.24 | 16.24 | 30,000 |
Nov 28, 2023 | 15.76 | 15.88 | 15.55 | 15.69 | 15.69 | 25,400 |
Nov 27, 2023 | 16.90 | 17.00 | 15.82 | 15.86 | 15.86 | 36,400 |
Nov 24, 2023 | 16.08 | 17.01 | 16.08 | 16.90 | 16.90 | 38,100 |
Nov 22, 2023 | 16.23 | 16.34 | 15.91 | 16.08 | 16.08 | 20,300 |
Nov 21, 2023 | 15.90 | 16.19 | 15.90 | 16.12 | 16.12 | 34,200 |
Nov 20, 2023 | 15.30 | 16.04 | 15.30 | 15.96 | 15.96 | 59,300 |
Nov 17, 2023 | 14.89 | 15.32 | 14.60 | 15.18 | 15.18 | 115,300 |
Nov 16, 2023 | 15.05 | 15.09 | 14.85 | 14.89 | 14.89 | 97,400 |
Nov 15, 2023 | 14.99 | 15.19 | 14.80 | 15.00 | 15.00 | 76,400 |
Nov 14, 2023 | 14.78 | 15.00 | 14.67 | 14.83 | 14.83 | 34,700 |
Nov 13, 2023 | 14.18 | 15.00 | 14.18 | 14.68 | 14.68 | 42,400 |
Nov 10, 2023 | 14.13 | 14.35 | 14.00 | 14.10 | 14.10 | 106,800 |
Nov 9, 2023 | 14.50 | 14.69 | 14.11 | 14.22 | 14.22 | 49,900 |
Nov 8, 2023 | 14.47 | 14.97 | 14.39 | 14.50 | 14.50 | 50,800 |
Nov 7, 2023 | 15.19 | 15.33 | 14.36 | 14.52 | 14.52 | 48,100 |
Nov 6, 2023 | 15.45 | 15.61 | 15.06 | 15.15 | 15.15 | 41,400 |
Related Tickers
CMBM Cambium Networks Corporation
1.3300
+1.53%
CRNT Ceragon Networks Ltd.
2.4500
+1.24%
AUDC AudioCodes Ltd.
9.01
-1.31%
AVNW Aviat Networks, Inc.
20.93
+4.03%
DGII Digi International Inc.
29.37
+0.10%
NTGR NETGEAR, Inc.
23.09
-0.35%
TSAT Telesat Corporation
12.01
-4.00%
SYNX Silynxcom Ltd.
2.8523
-2.65%
HPE-PC Hewlett Packard Enterprise Co
59.13
-0.20%
M0YN.DE Mynaric AG
5.32
+0.38%