OTC Markets OTCQX - Delayed Quote USD
Guerrilla RF, Inc. (GUER)
At close: 3:57 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 | 2.6400 | 2.7500 | 2.0000 | 2.2000 | 2.2000 | 2,200 |
| Oct 22, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Oct 21, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Oct 18, 2024 | 2.5570 | 2.5570 | 2.4000 | 2.4000 | 2.4000 | 1,300 |
| Oct 17, 2024 | 2.4950 | 2.5000 | 2.4950 | 2.5000 | 2.5000 | 200 |
| Oct 16, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| Oct 15, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| Oct 14, 2024 | 2.6000 | 2.6000 | 2.3800 | 2.3800 | 2.3800 | 1,100 |
| Oct 11, 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 700 |
| Oct 10, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 100 |
| Oct 9, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 300 |
| Oct 8, 2024 | 2.4250 | 2.5000 | 2.4250 | 2.5000 | 2.5000 | 300 |
| Oct 7, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 700 |
| Oct 4, 2024 | 2.2500 | 2.2950 | 2.2500 | 2.2500 | 2.2500 | 4,200 |
| Oct 3, 2024 | 3.1500 | 3.1500 | 1.8900 | 2.1500 | 2.1500 | 17,800 |
| Oct 2, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Oct 1, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 100 |
| Sep 30, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 900 |
| Sep 27, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 200 |
| Sep 26, 2024 | 2.9220 | 2.9220 | 2.7000 | 2.7720 | 2.7720 | 1,300 |
| Sep 25, 2024 | 3.0810 | 3.0810 | 3.0000 | 3.0000 | 3.0000 | 700 |
| Sep 24, 2024 | 3.2400 | 3.3000 | 3.0000 | 3.0000 | 3.0000 | 1,400 |
| Sep 23, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Sep 20, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Sep 19, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Sep 18, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Sep 17, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Sep 16, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Sep 13, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Sep 12, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Sep 11, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 100 |
| Sep 10, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 100 |
| Sep 9, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Sep 6, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 700 |
| Sep 5, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Sep 4, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Sep 3, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| Aug 30, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Aug 29, 2024 | 3.5380 | 3.5380 | 3.3550 | 3.5000 | 3.5000 | 700 |
| Aug 28, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 500 |
| Aug 27, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 300 |
| Aug 26, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 200 |
| Aug 23, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Aug 22, 2024 | 2.6000 | 3.0500 | 2.6000 | 2.8500 | 2.8500 | 1,600 |
| Aug 21, 2024 | 2.6000 | 2.6000 | 2.5750 | 2.5850 | 2.5850 | 700 |
| Aug 20, 2024 | 3.0000 | 3.0000 | 2.7000 | 2.7000 | 2.7000 | 25,900 |
| Aug 19, 2024 | 2.9000 | 3.1500 | 2.9000 | 3.0000 | 3.0000 | 2,900 |
| Aug 16, 2024 | 3.2500 | 3.2500 | 2.9900 | 3.0000 | 3.0000 | 3,100 |
| Aug 15, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
Related Tickers
ALMU Aeluma, Inc.
2.9000
-9.37%
TSM.BA Taiwan Semiconductor Manufacturing Company Limited
26,400.00
+0.19%
MOBX Mobix Labs, Inc.
0.7292
-2.77%
CEVA CEVA, Inc.
23.84
-0.75%
QRVO Qorvo, Inc.
100.24
-0.56%
MTSI MACOM Technology Solutions Holdings, Inc.
115.57
+1.56%
RMBS Rambus Inc.
41.40
-0.46%
GFS GlobalFoundries Inc.
38.37
-2.37%
NVTS Navitas Semiconductor Corporation
2.4900
-4.23%
SWKS Skyworks Solutions, Inc.
94.94
-0.73%