NYSE - Delayed Quote USD
GCT Semiconductor Holding, Inc. (GCTS)
At close: October 22 at 4:00 PM EDT
After hours: 8:00 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 22, 2024 | 2.6700 | 2.6855 | 2.5800 | 2.6100 | 2.6100 | 52,217 |
| Oct 21, 2024 | 2.6200 | 2.7300 | 2.5500 | 2.7000 | 2.7000 | 93,900 |
| Oct 18, 2024 | 2.4600 | 2.7400 | 2.4600 | 2.6200 | 2.6200 | 133,800 |
| Oct 17, 2024 | 2.4500 | 2.5500 | 2.4200 | 2.4400 | 2.4400 | 110,200 |
| Oct 16, 2024 | 2.5400 | 2.6000 | 2.4100 | 2.4400 | 2.4400 | 124,400 |
| Oct 15, 2024 | 2.3500 | 2.6500 | 2.2800 | 2.5200 | 2.5200 | 243,700 |
| Oct 14, 2024 | 2.5300 | 2.5300 | 2.3500 | 2.3500 | 2.3500 | 231,200 |
| Oct 11, 2024 | 2.6500 | 2.6800 | 2.4500 | 2.5300 | 2.5300 | 172,600 |
| Oct 10, 2024 | 2.5900 | 2.7000 | 2.5500 | 2.6100 | 2.6100 | 134,300 |
| Oct 9, 2024 | 2.6100 | 2.6950 | 2.5380 | 2.6700 | 2.6700 | 77,800 |
| Oct 8, 2024 | 2.6900 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 85,900 |
| Oct 7, 2024 | 2.6100 | 2.7650 | 2.5200 | 2.7000 | 2.7000 | 144,600 |
| Oct 4, 2024 | 2.7500 | 2.7900 | 2.6000 | 2.6000 | 2.6000 | 105,500 |
| Oct 3, 2024 | 2.8400 | 2.8580 | 2.6400 | 2.6700 | 2.6700 | 237,100 |
| Oct 2, 2024 | 3.0000 | 3.0300 | 2.8700 | 2.8800 | 2.8800 | 123,200 |
| Oct 1, 2024 | 3.3800 | 3.4000 | 2.9800 | 3.0000 | 3.0000 | 259,800 |
| Sep 30, 2024 | 3.3400 | 3.4500 | 3.3100 | 3.3500 | 3.3500 | 196,000 |
| Sep 27, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2300 | 3.2300 | 136,800 |
| Sep 26, 2024 | 3.0200 | 3.2500 | 2.9300 | 3.2000 | 3.2000 | 162,700 |
| Sep 25, 2024 | 2.9000 | 3.0000 | 2.8400 | 2.9400 | 2.9400 | 80,800 |
| Sep 24, 2024 | 2.8400 | 2.9960 | 2.8100 | 2.8700 | 2.8700 | 154,600 |
| Sep 23, 2024 | 2.8000 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 77,600 |
| Sep 20, 2024 | 2.7700 | 2.8900 | 2.7100 | 2.7600 | 2.7600 | 186,500 |
| Sep 19, 2024 | 2.8000 | 2.8500 | 2.7100 | 2.7800 | 2.7800 | 164,800 |
| Sep 18, 2024 | 2.7700 | 2.7900 | 2.6750 | 2.6800 | 2.6800 | 143,400 |
| Sep 17, 2024 | 2.8000 | 2.8400 | 2.7300 | 2.7500 | 2.7500 | 73,200 |
| Sep 16, 2024 | 2.8300 | 2.8400 | 2.7100 | 2.7900 | 2.7900 | 67,300 |
| Sep 13, 2024 | 2.7300 | 2.9200 | 2.7300 | 2.8300 | 2.8300 | 228,000 |
| Sep 12, 2024 | 2.6700 | 2.8000 | 2.6680 | 2.7100 | 2.7100 | 113,600 |
| Sep 11, 2024 | 2.4600 | 2.6500 | 2.3500 | 2.6500 | 2.6500 | 190,900 |
| Sep 10, 2024 | 2.4700 | 2.5900 | 2.3800 | 2.4800 | 2.4800 | 169,200 |
| Sep 9, 2024 | 2.6400 | 2.6650 | 2.3600 | 2.4400 | 2.4400 | 259,400 |
| Sep 6, 2024 | 2.6900 | 2.7600 | 2.5800 | 2.6200 | 2.6200 | 164,700 |
| Sep 5, 2024 | 2.6400 | 2.7900 | 2.6400 | 2.7800 | 2.7800 | 134,200 |
| Sep 4, 2024 | 2.6500 | 2.7400 | 2.6300 | 2.6700 | 2.6700 | 137,700 |
| Sep 3, 2024 | 2.8000 | 2.8500 | 2.6130 | 2.6400 | 2.6400 | 257,300 |
| Aug 30, 2024 | 2.8300 | 2.8700 | 2.7600 | 2.8000 | 2.8000 | 175,300 |
| Aug 29, 2024 | 3.0000 | 3.0000 | 2.6700 | 2.8200 | 2.8200 | 357,200 |
| Aug 28, 2024 | 2.8300 | 3.2700 | 2.8200 | 2.9700 | 2.9700 | 644,500 |
| Aug 27, 2024 | 2.7200 | 2.7880 | 2.4700 | 2.7800 | 2.7800 | 292,900 |
| Aug 26, 2024 | 2.9700 | 2.9700 | 2.7400 | 2.7500 | 2.7500 | 433,700 |
| Aug 23, 2024 | 3.2000 | 3.2000 | 2.8000 | 2.9900 | 2.9900 | 699,900 |
| Aug 22, 2024 | 3.3900 | 3.4300 | 3.1300 | 3.1700 | 3.1700 | 484,200 |
| Aug 21, 2024 | 3.4400 | 3.5400 | 3.3900 | 3.4600 | 3.4600 | 281,800 |
| Aug 20, 2024 | 3.4900 | 3.5700 | 3.4900 | 3.5300 | 3.5300 | 206,700 |
| Aug 19, 2024 | 3.4200 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 212,200 |
| Aug 16, 2024 | 3.6900 | 3.7100 | 3.3900 | 3.5000 | 3.5000 | 393,400 |
| Aug 15, 2024 | 3.3500 | 3.8400 | 3.3000 | 3.7900 | 3.7900 | 581,900 |
| Aug 14, 2024 | 3.6600 | 3.8000 | 3.3500 | 3.6000 | 3.6000 | 1,001,100 |
| Aug 13, 2024 | 3.8500 | 3.9800 | 3.4350 | 3.7600 | 3.7600 | 10,134,800 |
| Aug 12, 2024 | 3.4600 | 3.4600 | 3.3000 | 3.4000 | 3.4000 | 111,200 |
| Aug 9, 2024 | 3.3200 | 3.6900 | 3.3000 | 3.3700 | 3.3700 | 190,000 |
| Aug 8, 2024 | 3.3700 | 3.4290 | 3.2500 | 3.2900 | 3.2900 | 136,300 |
| Aug 7, 2024 | 3.7400 | 3.7400 | 3.3100 | 3.3400 | 3.3400 | 88,200 |
| Aug 6, 2024 | 3.8000 | 3.8900 | 3.6400 | 3.6600 | 3.6600 | 62,500 |
| Aug 5, 2024 | 3.7500 | 3.7900 | 3.6600 | 3.7300 | 3.7300 | 115,900 |
| Aug 2, 2024 | 4.1600 | 4.2300 | 3.9300 | 3.9300 | 3.9300 | 116,500 |
| Aug 1, 2024 | 4.6500 | 4.6850 | 4.3200 | 4.3200 | 4.3200 | 112,900 |
| Jul 31, 2024 | 4.7000 | 4.8000 | 4.6440 | 4.7000 | 4.7000 | 72,800 |
| Jul 30, 2024 | 4.8700 | 4.8700 | 4.5300 | 4.5400 | 4.5400 | 85,300 |
| Jul 29, 2024 | 4.8800 | 5.0050 | 4.8000 | 4.8600 | 4.8600 | 139,300 |
| Jul 26, 2024 | 4.9800 | 4.9800 | 4.8300 | 4.9000 | 4.9000 | 43,900 |
| Jul 25, 2024 | 4.9100 | 4.9900 | 4.8100 | 4.8800 | 4.8800 | 77,100 |
| Jul 24, 2024 | 4.9800 | 4.9800 | 4.8400 | 4.9300 | 4.9300 | 98,500 |
| Jul 23, 2024 | 4.9700 | 5.0200 | 4.9290 | 4.9700 | 4.9700 | 73,200 |
| Jul 22, 2024 | 4.9000 | 5.0900 | 4.9000 | 4.9800 | 4.9800 | 91,100 |
| Jul 19, 2024 | 5.1000 | 5.1000 | 4.7050 | 4.8400 | 4.8400 | 231,800 |
| Jul 18, 2024 | 5.0600 | 5.1600 | 4.9900 | 5.1400 | 5.1400 | 210,300 |
| Jul 17, 2024 | 5.0000 | 5.0600 | 4.9200 | 5.0000 | 5.0000 | 95,900 |
| Jul 16, 2024 | 5.1700 | 5.2000 | 5.0200 | 5.1000 | 5.1000 | 137,100 |
| Jul 15, 2024 | 5.2500 | 5.2500 | 5.0600 | 5.0800 | 5.0800 | 107,900 |
| Jul 12, 2024 | 5.1000 | 5.3800 | 5.0490 | 5.2700 | 5.2700 | 210,900 |
| Jul 11, 2024 | 5.1000 | 5.1820 | 4.5500 | 5.1600 | 5.1600 | 439,400 |
| Jul 10, 2024 | 5.2000 | 5.3000 | 5.1000 | 5.2100 | 5.2100 | 171,200 |
| Jul 9, 2024 | 5.2000 | 5.2700 | 5.0500 | 5.1900 | 5.1900 | 251,300 |
| Jul 8, 2024 | 5.2800 | 5.3900 | 5.2000 | 5.2800 | 5.2800 | 195,300 |
| Jul 5, 2024 | 5.3600 | 5.4500 | 5.1350 | 5.2800 | 5.2800 | 247,700 |
| Jul 3, 2024 | 5.2900 | 5.2900 | 5.2000 | 5.2500 | 5.2500 | 48,000 |
| Jul 2, 2024 | 5.2300 | 5.4050 | 5.1200 | 5.3000 | 5.3000 | 103,500 |
| Jul 1, 2024 | 5.3700 | 5.4400 | 5.0800 | 5.2300 | 5.2300 | 142,300 |
| Jun 28, 2024 | 4.9800 | 5.2300 | 4.9800 | 5.2100 | 5.2100 | 997,400 |
| Jun 27, 2024 | 4.6200 | 4.9800 | 4.6200 | 4.9800 | 4.9800 | 191,300 |
| Jun 26, 2024 | 5.3500 | 5.4400 | 4.4350 | 4.5200 | 4.5200 | 457,800 |
| Jun 25, 2024 | 5.6100 | 5.6300 | 5.2900 | 5.3400 | 5.3400 | 383,200 |
| Jun 24, 2024 | 5.2300 | 5.6500 | 5.2300 | 5.5800 | 5.5800 | 357,700 |
| Jun 21, 2024 | 4.9900 | 5.4400 | 4.9000 | 5.3300 | 5.3300 | 2,028,300 |
| Jun 20, 2024 | 5.0000 | 5.1050 | 4.8900 | 5.0000 | 5.0000 | 293,900 |
| Jun 18, 2024 | 5.6000 | 5.6000 | 4.6500 | 4.8700 | 4.8700 | 460,700 |
| Jun 17, 2024 | 5.2000 | 5.2740 | 5.0800 | 5.2200 | 5.2200 | 260,400 |
| Jun 14, 2024 | 5.4500 | 5.5200 | 4.9300 | 5.0000 | 5.0000 | 291,900 |
| Jun 13, 2024 | 4.9400 | 5.4400 | 4.8800 | 5.4400 | 5.4400 | 523,700 |
| Jun 12, 2024 | 4.1000 | 4.8800 | 4.1000 | 4.6600 | 4.6600 | 484,300 |
| Jun 11, 2024 | 3.5400 | 4.1500 | 3.5200 | 3.9400 | 3.9400 | 561,800 |
| Jun 10, 2024 | 3.1600 | 3.5500 | 3.1300 | 3.5300 | 3.5300 | 625,800 |
| Jun 7, 2024 | 3.2100 | 3.2400 | 3.0400 | 3.0400 | 3.0400 | 268,200 |
| Jun 6, 2024 | 3.2900 | 3.4600 | 3.0700 | 3.0700 | 3.0700 | 180,700 |
| Jun 5, 2024 | 3.8800 | 3.9000 | 3.1500 | 3.1900 | 3.1900 | 662,700 |
| Jun 4, 2024 | 4.1100 | 4.1400 | 3.8500 | 3.9800 | 3.9800 | 290,000 |
| Jun 3, 2024 | 4.7400 | 4.7400 | 4.3200 | 4.5500 | 4.5500 | 121,700 |
| May 31, 2024 | 4.6600 | 4.8500 | 4.4370 | 4.5400 | 4.5400 | 87,800 |
| May 30, 2024 | 4.8100 | 5.0300 | 4.6300 | 4.7300 | 4.7300 | 139,400 |
| May 29, 2024 | 5.1500 | 5.2700 | 4.6700 | 4.7200 | 4.7200 | 98,800 |
| May 28, 2024 | 5.7900 | 5.8000 | 5.2100 | 5.3000 | 5.3000 | 185,900 |
| May 24, 2024 | 5.4400 | 5.8000 | 5.2950 | 5.8000 | 5.8000 | 158,400 |
| May 23, 2024 | 5.3000 | 5.5000 | 5.2600 | 5.3400 | 5.3400 | 91,600 |
| May 22, 2024 | 5.2400 | 5.5740 | 5.2400 | 5.3100 | 5.3100 | 95,000 |
| May 21, 2024 | 5.1900 | 5.4210 | 5.1900 | 5.3900 | 5.3900 | 77,100 |
| May 20, 2024 | 5.3500 | 5.4400 | 5.1500 | 5.3000 | 5.3000 | 76,200 |
| May 17, 2024 | 5.3500 | 5.3500 | 5.1100 | 5.3100 | 5.3100 | 92,000 |
| May 16, 2024 | 5.6500 | 5.6500 | 5.2600 | 5.3300 | 5.3300 | 125,100 |
| May 15, 2024 | 5.7400 | 5.8200 | 5.4100 | 5.5200 | 5.5200 | 129,800 |
| May 14, 2024 | 5.6200 | 5.9000 | 5.4500 | 5.8800 | 5.8800 | 242,400 |
| May 13, 2024 | 5.6900 | 5.9400 | 5.5800 | 5.7700 | 5.7700 | 79,800 |
| May 10, 2024 | 5.8800 | 6.0300 | 5.5600 | 5.6000 | 5.6000 | 151,000 |
| May 9, 2024 | 5.9600 | 6.1000 | 5.7900 | 5.8700 | 5.8700 | 149,300 |
| May 8, 2024 | 6.3000 | 6.3200 | 5.9350 | 6.0200 | 6.0200 | 154,600 |
| May 7, 2024 | 6.8000 | 7.0000 | 5.8300 | 6.3700 | 6.3700 | 490,900 |
| May 6, 2024 | 6.2000 | 6.6500 | 6.0200 | 6.5900 | 6.5900 | 330,900 |
| May 3, 2024 | 5.2000 | 6.1400 | 5.2000 | 6.0900 | 6.0900 | 629,400 |
| May 2, 2024 | 4.9200 | 5.2800 | 4.8010 | 5.0700 | 5.0700 | 159,300 |
| May 1, 2024 | 4.8000 | 5.3850 | 4.7600 | 5.0400 | 5.0400 | 243,600 |
| Apr 30, 2024 | 4.8300 | 4.9000 | 4.6600 | 4.7200 | 4.7200 | 195,500 |
| Apr 29, 2024 | 4.8900 | 4.9300 | 4.7100 | 4.8100 | 4.8100 | 165,300 |
| Apr 26, 2024 | 4.7700 | 5.0660 | 4.7100 | 4.7800 | 4.7800 | 204,500 |
| Apr 25, 2024 | 4.6700 | 4.7800 | 4.5200 | 4.7100 | 4.7100 | 230,100 |
| Apr 24, 2024 | 4.7500 | 5.1000 | 4.4800 | 4.8300 | 4.8300 | 267,800 |
| Apr 23, 2024 | 4.5200 | 4.8900 | 4.4100 | 4.6200 | 4.6200 | 474,800 |
| Apr 22, 2024 | 4.2100 | 4.4400 | 3.9100 | 4.4000 | 4.4000 | 463,900 |
| Apr 19, 2024 | 4.9300 | 5.2900 | 3.8000 | 3.9000 | 3.9000 | 701,700 |
| Apr 18, 2024 | 4.9800 | 5.1400 | 4.7600 | 4.9800 | 4.9800 | 313,400 |
| Apr 17, 2024 | 4.9200 | 5.3800 | 4.9010 | 5.0200 | 5.0200 | 385,700 |
| Apr 16, 2024 | 5.6100 | 5.6100 | 4.8400 | 4.9700 | 4.9700 | 641,700 |
| Apr 15, 2024 | 5.9000 | 6.0000 | 5.5300 | 5.5700 | 5.5700 | 365,600 |
| Apr 12, 2024 | 6.2700 | 6.4500 | 5.9000 | 6.0600 | 6.0600 | 934,900 |
| Apr 11, 2024 | 7.3300 | 7.4500 | 6.4900 | 7.0200 | 7.0200 | 710,300 |
| Apr 10, 2024 | 6.0200 | 8.0000 | 6.0100 | 7.4000 | 7.4000 | 3,584,900 |
| Apr 9, 2024 | 6.3000 | 6.5800 | 5.8700 | 6.3700 | 6.3700 | 1,372,600 |
| Apr 8, 2024 | 7.8800 | 8.2400 | 6.2600 | 7.0000 | 7.0000 | 1,699,700 |
| Apr 5, 2024 | 11.0300 | 11.9000 | 7.5000 | 8.1600 | 8.1600 | 28,557,900 |
| Apr 4, 2024 | 6.5400 | 6.6700 | 5.5500 | 5.7300 | 5.7300 | 869,300 |
| Apr 3, 2024 | 13.7600 | 13.7600 | 5.0000 | 6.8600 | 6.8600 | 3,160,800 |
| Apr 2, 2024 | 18.5300 | 20.9500 | 13.5810 | 15.5000 | 15.5000 | 273,900 |
| Apr 1, 2024 | 29.0000 | 30.5200 | 17.0000 | 18.0900 | 18.0900 | 313,800 |
| Mar 28, 2024 | 33.0000 | 48.0000 | 28.1000 | 33.0600 | 33.0600 | 613,700 |
| Mar 27, 2024 | 12.5700 | 56.0000 | 9.4400 | 44.0000 | 44.0000 | 4,294,500 |
| Mar 26, 2024 | 9.6400 | 10.3500 | 6.2000 | 6.5800 | 6.5800 | 9,100 |
| Mar 25, 2024 | 10.1100 | 11.3500 | 9.9500 | 10.0400 | 10.0400 | 4,900 |
| Mar 22, 2024 | 12.8600 | 13.3100 | 10.4250 | 10.4900 | 10.4900 | 15,200 |
| Mar 21, 2024 | 12.2100 | 12.2400 | 11.3600 | 11.7500 | 11.7500 | 2,500 |
| Mar 20, 2024 | 11.7910 | 11.7910 | 10.9000 | 11.1400 | 11.1400 | 700 |
| Mar 19, 2024 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | - |
| Mar 18, 2024 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | 1,400 |
| Mar 15, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| Mar 14, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 100 |
| Mar 13, 2024 | 12.0000 | 12.0000 | 10.4850 | 10.7900 | 10.7900 | 21,400 |
| Mar 12, 2024 | 13.9500 | 14.0000 | 10.5050 | 10.9400 | 10.9400 | 32,100 |
| Mar 11, 2024 | 11.7000 | 13.3400 | 11.7000 | 13.3400 | 13.3400 | 2,000 |
| Mar 8, 2024 | 11.3000 | 11.3000 | 10.7500 | 10.7500 | 10.7500 | 2,400 |
| Mar 7, 2024 | 11.4000 | 11.8880 | 10.5000 | 10.5000 | 10.5000 | 43,300 |
| Mar 6, 2024 | 12.6400 | 12.6400 | 11.0000 | 11.3000 | 11.3000 | 28,700 |
| Mar 5, 2024 | 11.5400 | 12.6000 | 11.0000 | 11.0000 | 11.0000 | 1,300 |
| Mar 4, 2024 | 11.0700 | 11.0700 | 11.0400 | 11.0400 | 11.0400 | 300 |
| Mar 1, 2024 | 11.2800 | 13.0700 | 10.5000 | 10.5200 | 10.5200 | 31,700 |
| Feb 29, 2024 | 10.6600 | 12.6500 | 9.8000 | 10.8500 | 10.8500 | 2,600 |
| Feb 28, 2024 | 11.1900 | 17.6100 | 10.5500 | 10.7200 | 10.7200 | 35,600 |
| Feb 27, 2024 | 10.4000 | 10.4000 | 9.9300 | 10.2000 | 10.2000 | 3,200 |
| Feb 26, 2024 | 10.4200 | 10.4800 | 10.4200 | 10.4800 | 10.4800 | 900 |
| Feb 23, 2024 | 10.3000 | 10.3000 | 9.9000 | 9.9000 | 9.9000 | 1,000 |
| Feb 22, 2024 | 10.4400 | 10.7500 | 10.3100 | 10.5900 | 10.5900 | 5,900 |
| Feb 21, 2024 | 10.8700 | 10.8700 | 10.3570 | 10.7900 | 10.7900 | 35,900 |
| Feb 20, 2024 | 10.7900 | 10.8200 | 10.7900 | 10.8000 | 10.8000 | 46,900 |
| Feb 16, 2024 | 10.8000 | 10.8000 | 10.7400 | 10.7900 | 10.7900 | 22,900 |
| Feb 15, 2024 | 10.7200 | 10.7400 | 10.6500 | 10.7400 | 10.7400 | 5,500 |
| Feb 14, 2024 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | 200 |
| Feb 13, 2024 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | 700 |
| Feb 12, 2024 | 10.6800 | 10.7250 | 10.6800 | 10.7250 | 10.7250 | 101,900 |
| Feb 9, 2024 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | - |
| Feb 8, 2024 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 600 |
| Feb 7, 2024 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 300 |
| Feb 6, 2024 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | - |
| Feb 5, 2024 | 10.6900 | 10.6900 | 10.6500 | 10.6600 | 10.6600 | 3,800 |
| Feb 2, 2024 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | 1,000 |
| Feb 1, 2024 | 10.6200 | 10.6500 | 10.6200 | 10.6500 | 10.6500 | 338,700 |
| Jan 31, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | - |
| Jan 30, 2024 | 10.6200 | 10.6200 | 10.6000 | 10.6000 | 10.6000 | 5,900 |
| Jan 29, 2024 | 10.5950 | 10.6200 | 10.5950 | 10.6100 | 10.6100 | 72,800 |
| Jan 26, 2024 | 10.6000 | 10.6000 | 10.5900 | 10.5900 | 10.5900 | 10,300 |
| Jan 25, 2024 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 300 |
| Jan 24, 2024 | 10.6000 | 10.6000 | 10.5900 | 10.5900 | 10.5900 | 9,700 |
| Jan 23, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | - |
| Jan 22, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 16,400 |
| Jan 19, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 4,500 |
| Jan 18, 2024 | 10.5900 | 10.6000 | 10.5800 | 10.6000 | 10.6000 | 21,500 |
| Jan 17, 2024 | 10.6000 | 10.6000 | 10.5900 | 10.5900 | 10.5900 | 1,100 |
| Jan 16, 2024 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | - |
| Jan 12, 2024 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | - |
| Jan 11, 2024 | 10.5700 | 10.5900 | 10.5700 | 10.5800 | 10.5800 | 365,900 |
| Jan 10, 2024 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | 6,000 |
| Jan 9, 2024 | 10.5800 | 10.5800 | 10.5700 | 10.5700 | 10.5700 | 500 |
| Jan 8, 2024 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | - |
| Jan 5, 2024 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | 200 |
| Jan 4, 2024 | 10.5600 | 10.5700 | 10.5600 | 10.5700 | 10.5700 | 5,200 |
| Jan 3, 2024 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 4,100 |
| Jan 2, 2024 | 10.5600 | 10.5800 | 10.5600 | 10.5700 | 10.5700 | 3,600 |
| Dec 29, 2023 | 10.5500 | 10.5600 | 10.5400 | 10.5600 | 10.5600 | 274,700 |
| Dec 28, 2023 | 10.5300 | 10.5400 | 10.5300 | 10.5400 | 10.5400 | 21,800 |
| Dec 27, 2023 | 10.5400 | 10.5400 | 10.5350 | 10.5350 | 10.5350 | 23,900 |
| Dec 26, 2023 | 10.5400 | 10.5400 | 10.5350 | 10.5400 | 10.5400 | 9,000 |
| Dec 22, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 4,700 |
| Dec 21, 2023 | 10.5400 | 10.5500 | 10.5400 | 10.5450 | 10.5450 | 600 |
| Dec 20, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Dec 19, 2023 | 10.5500 | 10.5500 | 10.5450 | 10.5500 | 10.5500 | 276,600 |
| Dec 18, 2023 | 10.5400 | 10.5400 | 10.5300 | 10.5300 | 10.5300 | 150,400 |
| Dec 15, 2023 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 5,500 |
| Dec 14, 2023 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 92,100 |
| Dec 13, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | - |
| Dec 12, 2023 | 10.5300 | 10.5400 | 10.5300 | 10.5400 | 10.5400 | 1,900 |
| Dec 11, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 1,000 |
| Dec 8, 2023 | 10.5600 | 10.5600 | 10.5300 | 10.5400 | 10.5400 | 27,900 |
| Dec 7, 2023 | 10.5400 | 10.5400 | 10.5300 | 10.5300 | 10.5300 | 53,600 |
| Dec 6, 2023 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | - |
| Dec 5, 2023 | 10.5350 | 10.5350 | 10.5300 | 10.5300 | 10.5300 | 21,800 |
| Dec 4, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 300 |
| Dec 1, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 500 |
| Nov 30, 2023 | 10.5450 | 10.5450 | 10.5450 | 10.5450 | 10.5450 | 100 |
| Nov 29, 2023 | 10.5350 | 10.5450 | 10.5300 | 10.5450 | 10.5450 | 25,200 |
| Nov 28, 2023 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | 33,500 |
| Nov 27, 2023 | 10.5500 | 10.5500 | 10.5400 | 10.5400 | 10.5400 | 167,200 |
| Nov 24, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 800 |
| Nov 22, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
| Nov 21, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 53,300 |
| Nov 20, 2023 | 10.5600 | 10.5600 | 10.5400 | 10.5500 | 10.5500 | 306,600 |
| Nov 17, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 600 |
| Nov 16, 2023 | 10.5500 | 10.5500 | 10.5400 | 10.5400 | 10.5400 | 17,600 |
| Nov 15, 2023 | 10.5600 | 10.5600 | 10.5200 | 10.5400 | 10.5400 | 177,100 |
| Nov 14, 2023 | 10.5500 | 10.5650 | 10.5500 | 10.5600 | 10.5600 | 110,000 |
| Nov 13, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 85,400 |
| Nov 10, 2023 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 39,300 |
| Nov 9, 2023 | 10.5400 | 10.5600 | 10.5400 | 10.5500 | 10.5500 | 516,000 |
| Nov 8, 2023 | 10.5400 | 10.5500 | 10.5400 | 10.5500 | 10.5500 | 582,400 |
| Nov 7, 2023 | 10.6000 | 10.7500 | 10.6000 | 10.7500 | 10.7500 | 2,300 |
| Nov 6, 2023 | 10.6900 | 11.5500 | 10.6900 | 11.5500 | 11.5500 | 1,500 |
| Nov 3, 2023 | 11.2100 | 11.3100 | 10.7150 | 10.7150 | 10.7150 | 653,400 |
| Nov 2, 2023 | 10.8000 | 11.0000 | 10.7100 | 10.7100 | 10.7100 | 402,000 |
| Nov 1, 2023 | 10.6900 | 10.7200 | 10.6900 | 10.7100 | 10.7100 | 652,800 |
| Oct 31, 2023 | 10.6600 | 10.6900 | 10.6550 | 10.6700 | 10.6700 | 1,436,200 |
| Oct 30, 2023 | 10.6600 | 10.6800 | 10.6600 | 10.6600 | 10.6600 | 62,200 |
| Oct 27, 2023 | 10.6800 | 10.6800 | 10.6600 | 10.6600 | 10.6600 | 26,200 |
| Oct 26, 2023 | 10.6700 | 10.6800 | 10.6700 | 10.6800 | 10.6800 | 7,300 |
| Oct 25, 2023 | 10.6600 | 10.6600 | 10.6500 | 10.6600 | 10.6600 | 150,200 |
| Oct 24, 2023 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 300 |
| Oct 23, 2023 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
Related Tickers
WISA WiSA Technologies, Inc.
1.8200
-1.62%
LAES SEALSQ Corp
0.4500
+0.94%
QUIK QuickLogic Corporation
8.16
+0.49%
GSIT GSI Technology, Inc.
3.5400
-1.67%
NVTS Navitas Semiconductor Corporation
2.6000
+1.56%
SKYT SkyWater Technology, Inc.
9.98
+2.67%
SQNS Sequans Communications S.A.
2.3900
+2.58%
MRAM Everspin Technologies, Inc.
6.03
-0.33%
NA Nano Labs Ltd
0.5998
-1.67%
MOBX Mobix Labs, Inc.
0.7300
-3.95%