NasdaqCM - Delayed Quote USD
Greenland Technologies Holding Corporation (GTEC)
At close: 4:00 PM EDT
After hours: 5:29 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 16, 2024 | 2.2122 | 2.3300 | 2.1900 | 2.3150 | 2.3150 | 62,982 |
| Oct 15, 2024 | 2.2700 | 2.2700 | 2.1890 | 2.2000 | 2.2000 | 37,000 |
| Oct 14, 2024 | 2.2700 | 2.2850 | 2.2000 | 2.2300 | 2.2300 | 67,700 |
| Oct 11, 2024 | 2.0800 | 2.2400 | 2.0680 | 2.1750 | 2.1750 | 57,900 |
| Oct 10, 2024 | 2.0800 | 2.1100 | 1.9700 | 2.0620 | 2.0620 | 65,600 |
| Oct 9, 2024 | 2.1800 | 2.2100 | 1.9900 | 2.0700 | 2.0700 | 132,800 |
| Oct 8, 2024 | 2.2400 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 72,800 |
| Oct 7, 2024 | 2.3400 | 2.3400 | 2.2270 | 2.2500 | 2.2500 | 51,600 |
| Oct 4, 2024 | 2.3300 | 2.3700 | 2.2100 | 2.2400 | 2.2400 | 40,000 |
| Oct 3, 2024 | 2.2600 | 2.3920 | 2.2600 | 2.3100 | 2.3100 | 66,900 |
| Oct 2, 2024 | 2.4000 | 2.4200 | 2.1900 | 2.2300 | 2.2300 | 99,200 |
| Oct 1, 2024 | 2.5000 | 2.5800 | 2.3800 | 2.3900 | 2.3900 | 122,500 |
| Sep 30, 2024 | 2.4000 | 2.6300 | 2.3800 | 2.4700 | 2.4700 | 258,100 |
| Sep 27, 2024 | 2.2300 | 2.2900 | 2.1900 | 2.2500 | 2.2500 | 37,000 |
| Sep 26, 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2200 | 2.2200 | 49,800 |
| Sep 25, 2024 | 2.1700 | 2.2500 | 2.1100 | 2.1100 | 2.1100 | 36,700 |
| Sep 24, 2024 | 2.1700 | 2.2080 | 2.1400 | 2.1500 | 2.1500 | 62,700 |
| Sep 23, 2024 | 2.1100 | 2.3400 | 2.0000 | 2.2100 | 2.2100 | 187,200 |
| Sep 20, 2024 | 2.3800 | 2.3810 | 2.1700 | 2.1900 | 2.1900 | 209,100 |
| Sep 19, 2024 | 2.6900 | 2.6900 | 2.4000 | 2.4200 | 2.4200 | 157,900 |
| Sep 18, 2024 | 2.8100 | 2.8200 | 2.6120 | 2.6400 | 2.6400 | 79,800 |
| Sep 17, 2024 | 2.8200 | 2.8400 | 2.7700 | 2.8200 | 2.8200 | 88,000 |
| Sep 16, 2024 | 2.7700 | 2.9000 | 2.6600 | 2.7700 | 2.7700 | 377,000 |
| Sep 13, 2024 | 2.6400 | 2.9370 | 2.6400 | 2.8200 | 2.8200 | 386,900 |
| Sep 12, 2024 | 2.4100 | 2.7000 | 2.3900 | 2.6300 | 2.6300 | 242,000 |
| Sep 11, 2024 | 2.4600 | 2.4700 | 2.3050 | 2.3900 | 2.3900 | 89,300 |
| Sep 10, 2024 | 2.2500 | 2.4700 | 2.2400 | 2.4400 | 2.4400 | 167,400 |
| Sep 9, 2024 | 2.1500 | 2.4400 | 2.1500 | 2.2600 | 2.2600 | 472,400 |
| Sep 6, 2024 | 2.1400 | 2.1400 | 2.0100 | 2.0500 | 2.0500 | 57,900 |
| Sep 5, 2024 | 2.0500 | 2.1440 | 2.0100 | 2.1300 | 2.1300 | 145,300 |
| Sep 4, 2024 | 1.9900 | 2.0400 | 1.9540 | 2.0000 | 2.0000 | 70,700 |
| Sep 3, 2024 | 2.0000 | 2.1500 | 1.9170 | 2.0100 | 2.0100 | 142,600 |
| Aug 30, 2024 | 2.0400 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 65,000 |
| Aug 29, 2024 | 1.9600 | 2.0380 | 1.8600 | 2.0300 | 2.0300 | 117,900 |
| Aug 28, 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 79,000 |
| Aug 27, 2024 | 2.0500 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 114,300 |
| Aug 26, 2024 | 2.1000 | 2.1700 | 1.9600 | 2.0700 | 2.0700 | 299,100 |
| Aug 23, 2024 | 2.4800 | 2.4800 | 2.0500 | 2.1100 | 2.1100 | 347,700 |
| Aug 22, 2024 | 2.2600 | 2.4900 | 2.2600 | 2.4100 | 2.4100 | 272,300 |
| Aug 21, 2024 | 2.2100 | 2.5600 | 2.1500 | 2.2900 | 2.2900 | 638,900 |
| Aug 20, 2024 | 1.9200 | 2.2900 | 1.9200 | 2.1000 | 2.1000 | 399,500 |
| Aug 19, 2024 | 2.3100 | 2.4000 | 1.8900 | 2.1400 | 2.1400 | 1,735,300 |
| Aug 16, 2024 | 1.9900 | 2.5100 | 1.9520 | 2.2500 | 2.2500 | 32,606,700 |
| Aug 15, 2024 | 1.5400 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 4,508,200 |
| Aug 14, 2024 | 1.5500 | 1.5700 | 1.4800 | 1.4800 | 1.4800 | 30,200 |
| Aug 13, 2024 | 1.4700 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 22,600 |
| Aug 12, 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4650 | 1.4650 | 10,000 |
| Aug 9, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 1,400 |
| Aug 8, 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 5,200 |
| Aug 7, 2024 | 1.4100 | 1.5400 | 1.4050 | 1.4700 | 1.4700 | 57,400 |
| Aug 6, 2024 | 1.4150 | 1.4150 | 1.3700 | 1.3700 | 1.3700 | 17,900 |
| Aug 5, 2024 | 1.4200 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 26,200 |
| Aug 2, 2024 | 1.4500 | 1.4770 | 1.4400 | 1.4500 | 1.4500 | 62,400 |
| Aug 1, 2024 | 1.6400 | 1.6400 | 1.4500 | 1.4500 | 1.4500 | 48,400 |
| Jul 31, 2024 | 1.5400 | 1.6500 | 1.5300 | 1.6500 | 1.6500 | 16,400 |
| Jul 30, 2024 | 1.7200 | 1.7250 | 1.5100 | 1.5400 | 1.5400 | 80,300 |
| Jul 29, 2024 | 1.7400 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 46,700 |
| Jul 26, 2024 | 1.8400 | 1.8800 | 1.7400 | 1.7800 | 1.7800 | 60,500 |
| Jul 25, 2024 | 1.6800 | 1.8300 | 1.6800 | 1.8100 | 1.8100 | 48,000 |
| Jul 24, 2024 | 1.7200 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 46,600 |
| Jul 23, 2024 | 1.7200 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 56,200 |
| Jul 22, 2024 | 1.7500 | 1.8200 | 1.7100 | 1.7800 | 1.7800 | 90,600 |
| Jul 19, 2024 | 1.8200 | 1.8200 | 1.6500 | 1.6900 | 1.6900 | 63,000 |
| Jul 18, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.7930 | 1.7930 | 55,800 |
| Jul 17, 2024 | 1.9100 | 1.9400 | 1.7600 | 1.8550 | 1.8550 | 136,600 |
| Jul 16, 2024 | 1.6600 | 1.8500 | 1.6200 | 1.8300 | 1.8300 | 93,600 |
| Jul 15, 2024 | 1.7600 | 1.8080 | 1.5500 | 1.6100 | 1.6100 | 115,400 |
| Jul 12, 2024 | 2.0000 | 2.0000 | 1.7000 | 1.7510 | 1.7510 | 143,200 |
| Jul 11, 2024 | 1.8800 | 2.2400 | 1.8200 | 1.9800 | 1.9800 | 342,600 |
| Jul 10, 2024 | 1.5000 | 1.9000 | 1.4600 | 1.7300 | 1.7300 | 318,900 |
| Jul 9, 2024 | 1.4100 | 1.4340 | 1.4000 | 1.4200 | 1.4200 | 2,700 |
| Jul 8, 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 4,700 |
| Jul 5, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4150 | 1.4150 | 9,800 |
| Jul 3, 2024 | 1.4050 | 1.4300 | 1.4050 | 1.4300 | 1.4300 | 8,200 |
| Jul 2, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3950 | 1.3950 | 800 |
| Jul 1, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 11,000 |
| Jun 28, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 4,300 |
| Jun 27, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 4,500 |
| Jun 26, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 8,900 |
| Jun 25, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 18,700 |
| Jun 24, 2024 | 1.4300 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 10,400 |
| Jun 21, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 3,600 |
| Jun 20, 2024 | 1.5000 | 1.5180 | 1.4400 | 1.4500 | 1.4500 | 16,700 |
| Jun 18, 2024 | 1.5100 | 1.5160 | 1.5000 | 1.5000 | 1.5000 | 14,400 |
| Jun 17, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 5,300 |
| Jun 14, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 10,700 |
| Jun 13, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 33,000 |
| Jun 12, 2024 | 1.3900 | 1.5200 | 1.3800 | 1.5000 | 1.5000 | 18,800 |
| Jun 11, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 7,400 |
| Jun 10, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 19,500 |
| Jun 7, 2024 | 1.4100 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 16,100 |
| Jun 6, 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 18,900 |
| Jun 5, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 23,900 |
| Jun 4, 2024 | 1.5000 | 1.5200 | 1.4000 | 1.4000 | 1.4000 | 38,800 |
| Jun 3, 2024 | 1.4500 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 19,300 |
| May 31, 2024 | 1.4000 | 1.4500 | 1.3620 | 1.4500 | 1.4500 | 32,900 |
| May 30, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 9,500 |
| May 29, 2024 | 1.4600 | 1.5040 | 1.4000 | 1.4300 | 1.4300 | 17,700 |
| May 28, 2024 | 1.5200 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 39,200 |
| May 24, 2024 | 1.5600 | 1.6210 | 1.5200 | 1.5200 | 1.5200 | 21,400 |
| May 23, 2024 | 1.6200 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 25,000 |
| May 22, 2024 | 1.5200 | 1.6300 | 1.5200 | 1.6300 | 1.6300 | 21,300 |
| May 21, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 10,200 |
| May 20, 2024 | 1.5900 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 49,000 |
| May 17, 2024 | 1.6100 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 80,700 |
| May 16, 2024 | 1.5800 | 1.6500 | 1.5000 | 1.6100 | 1.6100 | 58,800 |
| May 15, 2024 | 1.4600 | 1.6020 | 1.4300 | 1.5600 | 1.5600 | 96,600 |
| May 14, 2024 | 1.5200 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 49,200 |
| May 13, 2024 | 1.4880 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 36,600 |
| May 10, 2024 | 1.5400 | 1.5400 | 1.4400 | 1.5300 | 1.5300 | 22,000 |
| May 9, 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 27,000 |
| May 8, 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5200 | 1.5200 | 21,400 |
| May 7, 2024 | 1.5800 | 1.6150 | 1.5500 | 1.5700 | 1.5700 | 28,900 |
| May 6, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 17,200 |
| May 3, 2024 | 1.5940 | 1.6700 | 1.5900 | 1.6370 | 1.6370 | 23,800 |
| May 2, 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 13,400 |
| May 1, 2024 | 1.5700 | 1.6310 | 1.5700 | 1.6300 | 1.6300 | 16,300 |
| Apr 30, 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 14,400 |
| Apr 29, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 14,300 |
| Apr 26, 2024 | 1.6800 | 1.6800 | 1.5500 | 1.6000 | 1.6000 | 85,700 |
| Apr 25, 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 14,200 |
| Apr 24, 2024 | 1.7000 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 23,700 |
| Apr 23, 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 28,900 |
| Apr 22, 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 28,000 |
| Apr 19, 2024 | 1.6800 | 1.7500 | 1.5500 | 1.6400 | 1.6400 | 50,000 |
| Apr 18, 2024 | 1.5200 | 1.7120 | 1.5200 | 1.6800 | 1.6800 | 55,200 |
| Apr 17, 2024 | 1.8000 | 1.8000 | 1.5000 | 1.5300 | 1.5300 | 119,200 |
| Apr 16, 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 77,400 |
| Apr 15, 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 50,700 |
| Apr 12, 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 5,000 |
| Apr 11, 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 7,700 |
| Apr 10, 2024 | 2.0700 | 2.1400 | 1.9100 | 1.9100 | 1.9100 | 43,000 |
| Apr 9, 2024 | 2.1700 | 2.1800 | 2.0100 | 2.0300 | 2.0300 | 29,500 |
| Apr 8, 2024 | 2.1100 | 2.1700 | 2.0600 | 2.1500 | 2.1500 | 15,900 |
| Apr 5, 2024 | 2.0100 | 2.1900 | 2.0000 | 2.1400 | 2.1400 | 39,900 |
| Apr 4, 2024 | 2.0600 | 2.1400 | 1.9500 | 1.9500 | 1.9500 | 35,400 |
| Apr 3, 2024 | 1.8500 | 2.0500 | 1.8500 | 1.9800 | 1.9800 | 16,900 |
| Apr 2, 2024 | 1.9900 | 2.1200 | 1.8200 | 1.8800 | 1.8800 | 179,100 |
| Apr 1, 2024 | 2.2000 | 2.2000 | 1.8600 | 2.0100 | 2.0100 | 119,500 |
| Mar 28, 2024 | 2.2800 | 2.4000 | 2.2100 | 2.2100 | 2.2100 | 14,300 |
| Mar 27, 2024 | 2.2700 | 2.3200 | 2.2080 | 2.3100 | 2.3100 | 21,500 |
| Mar 26, 2024 | 2.3800 | 2.3900 | 2.2000 | 2.2000 | 2.2000 | 60,200 |
| Mar 25, 2024 | 2.1500 | 2.3400 | 2.1500 | 2.3000 | 2.3000 | 28,600 |
| Mar 22, 2024 | 2.1500 | 2.2300 | 2.0600 | 2.1500 | 2.1500 | 36,000 |
| Mar 21, 2024 | 2.0700 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 31,200 |
| Mar 20, 2024 | 2.2500 | 2.2600 | 2.0500 | 2.0500 | 2.0500 | 56,500 |
| Mar 19, 2024 | 2.4500 | 2.4800 | 2.2500 | 2.2500 | 2.2500 | 24,300 |
| Mar 18, 2024 | 2.5300 | 2.6100 | 2.3700 | 2.3700 | 2.3700 | 25,700 |
| Mar 15, 2024 | 2.5900 | 2.7270 | 2.5210 | 2.5400 | 2.5400 | 12,800 |
| Mar 14, 2024 | 2.6300 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 2,700 |
| Mar 13, 2024 | 2.5400 | 2.7900 | 2.5400 | 2.5800 | 2.5800 | 24,100 |
| Mar 12, 2024 | 2.6300 | 2.8300 | 2.5400 | 2.5400 | 2.5400 | 16,400 |
| Mar 11, 2024 | 2.6800 | 2.7500 | 2.5100 | 2.5100 | 2.5100 | 40,200 |
| Mar 8, 2024 | 2.6100 | 2.8400 | 2.6100 | 2.6900 | 2.6900 | 29,000 |
| Mar 7, 2024 | 2.7800 | 2.8300 | 2.5100 | 2.5100 | 2.5100 | 30,000 |
| Mar 6, 2024 | 2.8160 | 2.9150 | 2.7500 | 2.8400 | 2.8400 | 19,300 |
| Mar 5, 2024 | 2.8500 | 2.8800 | 2.7400 | 2.8200 | 2.8200 | 53,600 |
| Mar 4, 2024 | 3.1500 | 3.1600 | 2.8400 | 2.9100 | 2.9100 | 31,700 |
| Mar 1, 2024 | 3.1100 | 3.1760 | 2.8170 | 3.0300 | 3.0300 | 84,100 |
| Feb 29, 2024 | 3.2300 | 3.2920 | 3.0990 | 3.1500 | 3.1500 | 13,300 |
| Feb 28, 2024 | 3.3700 | 3.4200 | 3.2000 | 3.2300 | 3.2300 | 19,400 |
| Feb 27, 2024 | 3.6000 | 3.6000 | 3.3500 | 3.3800 | 3.3800 | 36,800 |
| Feb 26, 2024 | 3.6100 | 3.6490 | 3.5100 | 3.5650 | 3.5650 | 51,700 |
| Feb 23, 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5500 | 3.5500 | 24,900 |
| Feb 22, 2024 | 3.6500 | 3.6500 | 3.4600 | 3.5500 | 3.5500 | 22,900 |
| Feb 21, 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 12,200 |
| Feb 20, 2024 | 3.5300 | 3.6500 | 3.5110 | 3.6500 | 3.6500 | 11,900 |
| Feb 16, 2024 | 3.6500 | 3.6900 | 3.5700 | 3.6600 | 3.6600 | 32,400 |
| Feb 15, 2024 | 3.6100 | 3.6900 | 3.5300 | 3.6900 | 3.6900 | 29,200 |
| Feb 14, 2024 | 3.3500 | 3.6400 | 3.3420 | 3.6400 | 3.6400 | 35,600 |
| Feb 13, 2024 | 3.3700 | 3.3700 | 3.2200 | 3.3300 | 3.3300 | 28,500 |
| Feb 12, 2024 | 3.2300 | 3.3500 | 3.2000 | 3.3500 | 3.3500 | 21,900 |
| Feb 9, 2024 | 3.3000 | 3.3400 | 3.2000 | 3.3000 | 3.3000 | 25,500 |
| Feb 8, 2024 | 3.2300 | 3.3100 | 3.2100 | 3.3000 | 3.3000 | 12,400 |
| Feb 7, 2024 | 3.2400 | 3.3500 | 3.2100 | 3.2900 | 3.2900 | 29,400 |
| Feb 6, 2024 | 3.3510 | 3.3700 | 3.2220 | 3.3500 | 3.3500 | 11,600 |
| Feb 5, 2024 | 3.3500 | 3.4200 | 3.2000 | 3.3700 | 3.3700 | 51,000 |
| Feb 2, 2024 | 3.2100 | 3.4000 | 3.2100 | 3.3700 | 3.3700 | 29,000 |
| Feb 1, 2024 | 3.1700 | 3.3000 | 3.1500 | 3.2900 | 3.2900 | 27,800 |
| Jan 31, 2024 | 3.3300 | 3.3300 | 3.1900 | 3.2500 | 3.2500 | 17,400 |
| Jan 30, 2024 | 3.1800 | 3.3400 | 3.1200 | 3.2800 | 3.2800 | 44,200 |
| Jan 29, 2024 | 3.6000 | 3.6200 | 3.0500 | 3.3400 | 3.3400 | 92,700 |
| Jan 26, 2024 | 3.6200 | 3.6200 | 3.4900 | 3.6000 | 3.6000 | 11,100 |
| Jan 25, 2024 | 3.8400 | 3.8400 | 3.4170 | 3.6000 | 3.6000 | 44,700 |
| Jan 24, 2024 | 3.4600 | 3.6500 | 3.3800 | 3.6000 | 3.6000 | 45,700 |
| Jan 23, 2024 | 3.3400 | 3.4900 | 3.3400 | 3.3800 | 3.3800 | 22,300 |
| Jan 22, 2024 | 3.6100 | 3.6100 | 3.2500 | 3.4500 | 3.4500 | 29,600 |
| Jan 19, 2024 | 3.5100 | 3.6700 | 3.4600 | 3.5500 | 3.5500 | 22,700 |
| Jan 18, 2024 | 3.3900 | 3.5040 | 3.3300 | 3.5000 | 3.5000 | 43,800 |
| Jan 17, 2024 | 3.7200 | 3.7200 | 3.1900 | 3.3700 | 3.3700 | 129,500 |
| Jan 16, 2024 | 3.3500 | 3.8400 | 3.3500 | 3.6000 | 3.6000 | 169,800 |
| Jan 12, 2024 | 2.9900 | 3.4900 | 2.9900 | 3.3400 | 3.3400 | 127,500 |
| Jan 11, 2024 | 3.0700 | 3.0700 | 2.8500 | 2.9800 | 2.9800 | 52,000 |
| Jan 10, 2024 | 2.9400 | 3.0900 | 2.8680 | 3.0000 | 3.0000 | 130,200 |
| Jan 9, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9300 | 2.9300 | 89,600 |
| Jan 8, 2024 | 2.7300 | 2.8700 | 2.7300 | 2.8600 | 2.8600 | 43,200 |
| Jan 5, 2024 | 2.7700 | 2.8100 | 2.7210 | 2.7500 | 2.7500 | 47,800 |
| Jan 4, 2024 | 2.8440 | 2.8460 | 2.7240 | 2.8300 | 2.8300 | 27,900 |
| Jan 3, 2024 | 2.8300 | 2.8700 | 2.7100 | 2.8100 | 2.8100 | 30,900 |
| Jan 2, 2024 | 2.8900 | 2.8900 | 2.6500 | 2.8200 | 2.8200 | 37,700 |
| Dec 29, 2023 | 2.7800 | 2.8240 | 2.6200 | 2.7900 | 2.7900 | 65,800 |
| Dec 28, 2023 | 2.9000 | 2.9500 | 2.7580 | 2.7700 | 2.7700 | 21,700 |
| Dec 27, 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 49,000 |
| Dec 26, 2023 | 2.8100 | 3.0300 | 2.7100 | 2.9800 | 2.9800 | 43,500 |
| Dec 22, 2023 | 2.7500 | 2.8200 | 2.6000 | 2.7300 | 2.7300 | 31,500 |
| Dec 21, 2023 | 2.5600 | 2.7200 | 2.5600 | 2.7200 | 2.7200 | 53,600 |
| Dec 20, 2023 | 2.5800 | 2.7600 | 2.5500 | 2.5600 | 2.5600 | 56,500 |
| Dec 19, 2023 | 2.5600 | 2.6900 | 2.5600 | 2.5800 | 2.5800 | 19,400 |
| Dec 18, 2023 | 2.5700 | 2.6300 | 2.5600 | 2.6120 | 2.6120 | 19,300 |
| Dec 15, 2023 | 2.5800 | 2.7000 | 2.5800 | 2.6200 | 2.6200 | 27,300 |
| Dec 14, 2023 | 2.4300 | 2.8600 | 2.4300 | 2.6200 | 2.6200 | 90,100 |
| Dec 13, 2023 | 2.5000 | 2.5700 | 2.4200 | 2.5000 | 2.5000 | 15,900 |
| Dec 12, 2023 | 2.5400 | 2.6100 | 2.3890 | 2.4500 | 2.4500 | 20,600 |
| Dec 11, 2023 | 2.6300 | 2.6560 | 2.4100 | 2.5300 | 2.5300 | 20,200 |
| Dec 8, 2023 | 2.5500 | 2.5800 | 2.4250 | 2.5800 | 2.5800 | 26,100 |
| Dec 7, 2023 | 2.4300 | 2.5500 | 2.4300 | 2.5300 | 2.5300 | 10,300 |
| Dec 6, 2023 | 2.5000 | 2.5500 | 2.2500 | 2.4400 | 2.4400 | 40,300 |
| Dec 5, 2023 | 2.5000 | 2.5600 | 2.3600 | 2.4700 | 2.4700 | 54,900 |
| Dec 4, 2023 | 2.5800 | 2.6630 | 2.5100 | 2.5400 | 2.5400 | 65,900 |
| Dec 1, 2023 | 2.4700 | 2.6300 | 2.4700 | 2.5900 | 2.5900 | 87,700 |
| Nov 30, 2023 | 2.4600 | 2.7000 | 2.4200 | 2.4700 | 2.4700 | 81,500 |
| Nov 29, 2023 | 2.1700 | 2.4700 | 2.1100 | 2.4000 | 2.4000 | 59,500 |
| Nov 28, 2023 | 2.3000 | 2.3000 | 2.1000 | 2.1100 | 2.1100 | 75,900 |
| Nov 27, 2023 | 2.3800 | 2.4250 | 2.1420 | 2.2600 | 2.2600 | 122,300 |
| Nov 24, 2023 | 2.5300 | 2.5300 | 2.3500 | 2.4100 | 2.4100 | 27,600 |
| Nov 22, 2023 | 2.5800 | 2.6100 | 2.4330 | 2.4600 | 2.4600 | 58,300 |
| Nov 21, 2023 | 2.7600 | 2.9000 | 2.4600 | 2.5700 | 2.5700 | 144,300 |
| Nov 20, 2023 | 2.9800 | 3.0640 | 2.6820 | 2.8600 | 2.8600 | 258,300 |
| Nov 17, 2023 | 3.4900 | 3.4900 | 3.1700 | 3.3400 | 3.3400 | 72,600 |
| Nov 16, 2023 | 3.4800 | 3.4800 | 3.0000 | 3.2500 | 3.2500 | 52,200 |
| Nov 15, 2023 | 3.1000 | 3.5500 | 3.1000 | 3.3900 | 3.3900 | 45,800 |
| Nov 14, 2023 | 2.9700 | 3.1100 | 2.9100 | 3.1100 | 3.1100 | 55,300 |
| Nov 13, 2023 | 2.9000 | 2.9900 | 2.8800 | 2.9400 | 2.9400 | 68,800 |
| Nov 10, 2023 | 2.8900 | 2.9700 | 2.8000 | 2.8000 | 2.8000 | 45,300 |
| Nov 9, 2023 | 3.0000 | 3.1000 | 2.9100 | 2.9500 | 2.9500 | 20,700 |
| Nov 8, 2023 | 3.0000 | 3.1000 | 2.8400 | 3.0600 | 3.0600 | 55,100 |
| Nov 7, 2023 | 2.9700 | 3.0500 | 2.8900 | 2.8900 | 2.8900 | 22,200 |
| Nov 6, 2023 | 2.7600 | 3.1100 | 2.7600 | 3.0000 | 3.0000 | 61,200 |
| Nov 3, 2023 | 2.8100 | 2.8900 | 2.7100 | 2.8000 | 2.8000 | 41,400 |
| Nov 2, 2023 | 2.8500 | 2.9000 | 2.7600 | 2.8200 | 2.8200 | 19,700 |
| Nov 1, 2023 | 2.7100 | 2.7800 | 2.7100 | 2.7600 | 2.7600 | 9,800 |
| Oct 31, 2023 | 2.6670 | 2.7890 | 2.6400 | 2.7100 | 2.7100 | 28,500 |
| Oct 30, 2023 | 2.6600 | 2.6600 | 2.5800 | 2.6400 | 2.6400 | 23,500 |
| Oct 27, 2023 | 2.6200 | 2.6700 | 2.5800 | 2.6400 | 2.6400 | 17,700 |
| Oct 26, 2023 | 2.6300 | 2.6400 | 2.5500 | 2.6100 | 2.6100 | 34,000 |
| Oct 25, 2023 | 2.5800 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 23,000 |
| Oct 24, 2023 | 2.6200 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 15,800 |
| Oct 23, 2023 | 2.6400 | 2.6430 | 2.5500 | 2.5800 | 2.5800 | 18,200 |
| Oct 20, 2023 | 2.6000 | 2.6430 | 2.5800 | 2.6300 | 2.6300 | 13,500 |
| Oct 19, 2023 | 2.6100 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 15,600 |
| Oct 18, 2023 | 2.7600 | 2.7750 | 2.6100 | 2.6400 | 2.6400 | 22,600 |
| Oct 17, 2023 | 2.7100 | 2.8020 | 2.7100 | 2.7700 | 2.7700 | 15,900 |
Related Tickers
NMHI Nature's Miracle Holding Inc.
0.1751
+4.35%
AMROF Amaero International Ltd
0.2600
0.00%
JKSM Jacksam Corporation
0.0099
0.00%
WTS Watts Water Technologies, Inc.
208.16
+0.46%
RR Richtech Robotics Inc.
0.7073
-1.10%
GRNWF Greenlane Renewables Inc.
0.0440
0.00%
ITMPF ITM Power Plc
0.5700
-2.06%
HURC Hurco Companies, Inc.
20.85
-1.51%
TWIN Twin Disc, Incorporated
12.16
+4.83%
BW Babcock & Wilcox Enterprises, Inc.
2.7900
-5.10%