NasdaqCM - Nasdaq Real Time Price ? USD
Femto Technologies Inc. (BCAN)
At close: September 25 at 4:00 PM EDT
Pre-Market: 8:32 AM 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 |
---|---|---|---|---|---|---|
Sep 25, 2024 | 8.10 | 8.10 | 8.05 | 8.07 | 8.07 | 2,300 |
Sep 24, 2024 | 7.94 | 8.05 | 7.94 | 8.02 | 8.02 | 7,800 |
Sep 23, 2024 | 7.93 | 8.06 | 7.93 | 8.00 | 8.00 | 52,900 |
Sep 20, 2024 | 8.06 | 8.21 | 7.99 | 8.00 | 8.00 | 44,400 |
Sep 19, 2024 | 8.27 | 8.27 | 7.85 | 8.03 | 8.03 | 59,400 |
Sep 18, 2024 | 8.25 | 8.36 | 8.11 | 8.11 | 8.11 | 38,900 |
Sep 17, 2024 | 8.11 | 8.42 | 8.11 | 8.22 | 8.22 | 96,600 |
Sep 16, 2024 | 8.18 | 8.32 | 8.03 | 8.04 | 8.04 | 14,900 |
Sep 13, 2024 | 8.20 | 8.41 | 8.14 | 8.21 | 8.21 | 22,800 |
Sep 12, 2024 | 8.22 | 8.39 | 8.10 | 8.23 | 8.23 | 13,300 |
Sep 11, 2024 | 8.11 | 8.36 | 8.07 | 8.35 | 8.35 | 19,300 |
Sep 10, 2024 | 8.25 | 8.34 | 8.15 | 8.20 | 8.20 | 9,100 |
Sep 9, 2024 | 8.14 | 8.38 | 8.01 | 8.25 | 8.25 | 28,000 |
Sep 6, 2024 | 8.12 | 8.49 | 8.10 | 8.19 | 8.19 | 22,800 |
Sep 5, 2024 | 8.17 | 8.35 | 8.06 | 8.12 | 8.12 | 29,100 |
Sep 4, 2024 | 8.49 | 8.75 | 8.00 | 8.15 | 8.15 | 68,300 |
Sep 3, 2024 | 8.98 | 8.98 | 8.32 | 8.50 | 8.50 | 149,400 |
Aug 30, 2024 | 8.36 | 8.69 | 8.21 | 8.54 | 8.54 | 58,700 |
Aug 29, 2024 | 8.59 | 8.80 | 8.00 | 8.30 | 8.30 | 57,400 |
Aug 28, 2024 | 8.13 | 8.94 | 8.13 | 8.48 | 8.48 | 114,900 |
Aug 27, 2024 | 8.30 | 8.57 | 8.06 | 8.18 | 8.18 | 61,800 |
Aug 26, 2024 | 1:17 Stock Splits | |||||
Aug 26, 2024 | 8.93 | 8.95 | 7.84 | 8.33 | 8.33 | 178,600 |
Aug 23, 2024 | 8.53 | 9.18 | 8.41 | 9.04 | 9.04 | 86,582 |
Aug 22, 2024 | 8.79 | 8.98 | 8.23 | 8.67 | 8.67 | 48,794 |
Aug 21, 2024 | 9.18 | 9.38 | 8.50 | 8.77 | 8.77 | 27,853 |
Aug 20, 2024 | 8.57 | 9.21 | 8.28 | 8.98 | 8.98 | 21,794 |
Aug 19, 2024 | 8.60 | 9.01 | 7.84 | 8.76 | 8.76 | 72,871 |
Aug 16, 2024 | 9.01 | 9.18 | 8.60 | 8.79 | 8.79 | 15,606 |
Aug 15, 2024 | 8.55 | 9.35 | 8.55 | 9.28 | 9.28 | 7,024 |
Aug 14, 2024 | 8.93 | 9.38 | 8.59 | 8.89 | 8.89 | 17,829 |
Aug 13, 2024 | 9.23 | 9.25 | 8.35 | 8.94 | 8.94 | 20,300 |
Aug 12, 2024 | 8.41 | 9.25 | 8.04 | 9.25 | 9.25 | 16,247 |
Aug 9, 2024 | 8.50 | 9.10 | 8.16 | 8.50 | 8.50 | 10,082 |
Aug 8, 2024 | 8.67 | 8.70 | 8.16 | 8.31 | 8.31 | 5,218 |
Aug 7, 2024 | 8.84 | 9.25 | 8.41 | 8.41 | 8.41 | 5,082 |
Aug 6, 2024 | 8.01 | 8.59 | 7.99 | 8.50 | 8.50 | 3,935 |
Aug 5, 2024 | 8.84 | 9.18 | 7.99 | 8.14 | 8.14 | 25,706 |
Aug 2, 2024 | 9.79 | 10.03 | 9.52 | 9.52 | 9.52 | 9,135 |
Aug 1, 2024 | 10.35 | 10.80 | 9.54 | 9.64 | 9.64 | 12,429 |
Jul 31, 2024 | 10.06 | 10.88 | 9.77 | 10.45 | 10.45 | 33,000 |
Jul 30, 2024 | 10.73 | 10.73 | 9.71 | 10.28 | 10.28 | 4,176 |
Jul 29, 2024 | 10.27 | 10.54 | 10.05 | 10.34 | 10.34 | 3,500 |
Jul 26, 2024 | 10.20 | 10.88 | 10.03 | 10.54 | 10.54 | 7,641 |
Jul 25, 2024 | 10.03 | 10.49 | 9.76 | 9.93 | 9.93 | 3,953 |
Jul 24, 2024 | 10.35 | 10.54 | 10.20 | 10.49 | 10.49 | 5,059 |
Jul 23, 2024 | 9.45 | 10.54 | 9.45 | 10.37 | 10.37 | 12,553 |
Jul 22, 2024 | 9.86 | 10.05 | 9.23 | 9.83 | 9.83 | 3,224 |
Jul 19, 2024 | 10.03 | 10.40 | 9.69 | 9.83 | 9.83 | 10,918 |
Jul 18, 2024 | 11.10 | 11.10 | 9.91 | 10.18 | 10.18 | 13,271 |
Jul 17, 2024 | 11.05 | 11.56 | 10.54 | 11.10 | 11.10 | 19,024 |
Jul 16, 2024 | 10.37 | 11.22 | 10.37 | 11.02 | 11.02 | 11,912 |
Jul 15, 2024 | 10.51 | 10.71 | 10.23 | 10.66 | 10.66 | 9,494 |
Jul 12, 2024 | 10.71 | 10.88 | 10.34 | 10.51 | 10.51 | 12,176 |
Jul 11, 2024 | 10.42 | 10.85 | 9.86 | 10.81 | 10.81 | 12,865 |
Jul 10, 2024 | 9.89 | 10.69 | 9.89 | 10.42 | 10.42 | 16,159 |
Jul 9, 2024 | 10.37 | 10.52 | 9.86 | 10.08 | 10.08 | 12,982 |
Jul 8, 2024 | 10.68 | 10.88 | 10.39 | 10.51 | 10.51 | 8,959 |
Jul 5, 2024 | 10.88 | 10.95 | 10.37 | 10.49 | 10.49 | 14,729 |
Jul 3, 2024 | 10.69 | 10.85 | 10.28 | 10.57 | 10.57 | 7,235 |
Jul 2, 2024 | 10.54 | 10.64 | 10.22 | 10.27 | 10.27 | 7,635 |
Jul 1, 2024 | 10.86 | 10.86 | 10.28 | 10.71 | 10.71 | 9,571 |
Jun 28, 2024 | 10.95 | 11.14 | 10.45 | 10.57 | 10.57 | 20,512 |
Jun 27, 2024 | 10.91 | 11.05 | 10.47 | 10.97 | 10.97 | 12,147 |
Jun 26, 2024 | 10.83 | 11.22 | 10.54 | 10.91 | 10.91 | 19,694 |
Jun 25, 2024 | 12.07 | 12.07 | 10.90 | 11.10 | 11.10 | 25,829 |
Jun 24, 2024 | 11.58 | 12.04 | 11.49 | 11.66 | 11.66 | 6,118 |
Jun 21, 2024 | 11.83 | 11.92 | 11.44 | 11.61 | 11.61 | 7,571 |
Jun 20, 2024 | 11.63 | 12.75 | 11.59 | 11.83 | 11.83 | 22,153 |
Jun 18, 2024 | 12.17 | 12.17 | 11.59 | 11.93 | 11.93 | 13,229 |
Jun 17, 2024 | 12.31 | 12.39 | 11.56 | 11.85 | 11.85 | 21,194 |
Jun 14, 2024 | 11.81 | 12.77 | 11.73 | 12.02 | 12.02 | 35,894 |
Jun 13, 2024 | 11.83 | 12.09 | 11.58 | 11.88 | 11.88 | 7,612 |
Jun 12, 2024 | 11.85 | 12.92 | 11.44 | 11.90 | 11.90 | 23,165 |
Jun 11, 2024 | 11.90 | 12.24 | 11.41 | 12.10 | 12.10 | 29,253 |
Jun 10, 2024 | 12.24 | 12.24 | 11.39 | 12.14 | 12.14 | 17,376 |
Jun 7, 2024 | 12.75 | 12.92 | 11.76 | 12.17 | 12.17 | 40,712 |
Jun 6, 2024 | 13.16 | 13.85 | 12.56 | 12.56 | 12.56 | 55,024 |
Jun 5, 2024 | 12.07 | 13.07 | 11.73 | 12.92 | 12.92 | 40,312 |
Jun 4, 2024 | 12.41 | 12.60 | 11.44 | 12.07 | 12.07 | 44,482 |
Jun 3, 2024 | 12.92 | 13.43 | 12.24 | 12.24 | 12.24 | 62,676 |
May 31, 2024 | 13.43 | 13.60 | 12.22 | 13.18 | 13.18 | 38,065 |
May 30, 2024 | 13.43 | 14.45 | 13.18 | 13.65 | 13.65 | 36,959 |
May 29, 2024 | 14.62 | 14.79 | 13.09 | 13.67 | 13.67 | 102,118 |
May 28, 2024 | 15.81 | 16.66 | 15.27 | 15.47 | 15.47 | 56,076 |
May 24, 2024 | 17.00 | 17.34 | 14.79 | 15.05 | 15.05 | 112,576 |
May 23, 2024 | 19.04 | 19.21 | 16.52 | 17.17 | 17.17 | 131,929 |
May 22, 2024 | 22.61 | 23.63 | 19.55 | 19.72 | 19.72 | 207,988 |
May 21, 2024 | 21.25 | 24.99 | 19.21 | 21.25 | 21.25 | 322,259 |
May 20, 2024 | 19.04 | 25.50 | 18.87 | 20.23 | 20.23 | 439,806 |
May 17, 2024 | 22.27 | 24.48 | 17.17 | 18.89 | 18.89 | 478,576 |
May 16, 2024 | 18.36 | 25.84 | 17.51 | 24.65 | 24.65 | 665,553 |
May 15, 2024 | 22.10 | 22.44 | 16.66 | 16.66 | 16.66 | 450,329 |
May 14, 2024 | 16.66 | 19.21 | 16.24 | 18.53 | 18.53 | 333,924 |
May 13, 2024 | 15.35 | 16.32 | 14.70 | 16.13 | 16.13 | 61,806 |
May 10, 2024 | 16.69 | 16.83 | 14.42 | 14.79 | 14.79 | 43,900 |
May 9, 2024 | 15.81 | 17.34 | 15.66 | 16.17 | 16.17 | 85,482 |
May 8, 2024 | 15.39 | 17.51 | 14.96 | 15.93 | 15.93 | 108,400 |
May 7, 2024 | 14.96 | 16.13 | 14.81 | 15.64 | 15.64 | 40,312 |
May 6, 2024 | 15.64 | 15.81 | 14.79 | 15.15 | 15.15 | 34,194 |
May 3, 2024 | 15.64 | 16.58 | 15.27 | 15.64 | 15.64 | 45,853 |
May 2, 2024 | 15.23 | 16.27 | 15.01 | 15.71 | 15.71 | 44,841 |
May 1, 2024 | 16.18 | 16.37 | 14.81 | 15.15 | 15.15 | 75,124 |
Apr 30, 2024 | 14.79 | 17.51 | 14.62 | 16.49 | 16.49 | 202,859 |
Apr 29, 2024 | 15.30 | 15.91 | 14.28 | 15.30 | 15.30 | 39,976 |
Apr 26, 2024 | 15.39 | 16.83 | 14.98 | 15.64 | 15.64 | 67,394 |
Apr 25, 2024 | 15.30 | 15.96 | 14.96 | 15.96 | 15.96 | 49,953 |
Apr 24, 2024 | 16.05 | 16.29 | 15.15 | 16.12 | 16.12 | 56,159 |
Apr 23, 2024 | 15.81 | 17.51 | 15.13 | 16.49 | 16.49 | 133,312 |
Apr 22, 2024 | 13.96 | 15.98 | 13.94 | 15.47 | 15.47 | 63,576 |
Apr 19, 2024 | 17.34 | 17.68 | 14.62 | 14.96 | 14.96 | 110,659 |
Apr 18, 2024 | 16.88 | 18.19 | 16.32 | 17.34 | 17.34 | 149,676 |
Apr 17, 2024 | 14.28 | 20.66 | 14.11 | 19.21 | 19.21 | 503,400 |
Apr 16, 2024 | 14.35 | 15.11 | 12.66 | 14.91 | 14.91 | 201,171 |
Apr 15, 2024 | 12.53 | 14.26 | 11.07 | 13.09 | 13.09 | 234,388 |
Apr 12, 2024 | 15.01 | 15.01 | 12.32 | 12.75 | 12.75 | 136,388 |
Apr 11, 2024 | 15.47 | 15.81 | 14.79 | 15.30 | 15.30 | 72,659 |
Apr 10, 2024 | 16.51 | 16.81 | 15.81 | 15.90 | 15.90 | 72,788 |
Apr 9, 2024 | 17.68 | 18.19 | 15.64 | 18.02 | 18.02 | 130,159 |
Apr 8, 2024 | 19.55 | 22.78 | 17.85 | 18.70 | 18.70 | 640,665 |
Apr 5, 2024 | 18.02 | 18.02 | 17.00 | 17.51 | 17.51 | 166,988 |
Apr 4, 2024 | 17.68 | 18.70 | 17.00 | 18.02 | 18.02 | 63,100 |
Apr 3, 2024 | 15.81 | 19.04 | 14.98 | 17.17 | 17.17 | 180,141 |
Apr 2, 2024 | 23.97 | 24.14 | 21.42 | 21.42 | 21.42 | 92,624 |
Apr 1, 2024 | 24.82 | 25.84 | 23.80 | 24.31 | 24.31 | 116,894 |
Mar 28, 2024 | 23.97 | 27.71 | 22.27 | 23.80 | 23.80 | 254,565 |
Mar 27, 2024 | 22.27 | 26.35 | 20.40 | 24.31 | 24.31 | 265,894 |
Mar 26, 2024 | 29.75 | 29.75 | 24.65 | 26.52 | 26.52 | 161,659 |
Mar 25, 2024 | 39.27 | 41.31 | 31.45 | 33.32 | 33.32 | 211,841 |
Mar 22, 2024 | 1:190 Stock Splits | |||||
Mar 22, 2024 | 42.50 | 45.73 | 35.02 | 42.67 | 42.67 | 169,312 |
Mar 21, 2024 | 67.83 | 67.83 | 58.14 | 61.37 | 61.37 | 27,469 |
Mar 20, 2024 | 77.52 | 90.44 | 61.37 | 67.83 | 67.83 | 57,970 |
Mar 19, 2024 | 67.83 | 67.83 | 58.14 | 64.60 | 64.60 | 19,311 |
Mar 18, 2024 | 74.29 | 83.98 | 67.83 | 77.52 | 77.52 | 21,778 |
Mar 15, 2024 | 71.06 | 74.29 | 64.60 | 71.06 | 71.06 | 20,055 |
Mar 14, 2024 | 77.52 | 83.98 | 71.06 | 74.29 | 74.29 | 14,120 |
Mar 13, 2024 | 90.44 | 90.44 | 77.52 | 83.98 | 83.98 | 21,867 |
Mar 12, 2024 | 83.98 | 100.13 | 80.75 | 96.90 | 96.90 | 41,096 |
Mar 11, 2024 | 426.36 | 452.20 | 323.00 | 323.00 | 323.00 | 645 |
Mar 8, 2024 | 452.20 | 468.35 | 452.20 | 465.12 | 465.12 | 51 |
Mar 7, 2024 | 452.20 | 455.43 | 419.90 | 452.20 | 452.20 | 93 |
Mar 6, 2024 | 461.89 | 468.35 | 436.05 | 452.20 | 452.20 | 87 |
Mar 5, 2024 | 481.27 | 481.27 | 452.20 | 474.81 | 474.81 | 44 |
Mar 4, 2024 | 497.42 | 497.42 | 458.66 | 474.81 | 474.81 | 167 |
Mar 1, 2024 | 516.80 | 520.03 | 468.35 | 510.34 | 510.34 | 224 |
Feb 29, 2024 | 516.80 | 581.40 | 497.42 | 529.72 | 529.72 | 758 |
Feb 28, 2024 | 675.07 | 678.30 | 555.56 | 668.61 | 668.61 | 1,832 |
Feb 27, 2024 | 578.17 | 694.45 | 549.10 | 678.30 | 678.30 | 186 |
Feb 26, 2024 | 591.09 | 613.70 | 536.18 | 594.32 | 594.32 | 176 |
Feb 23, 2024 | 626.62 | 642.77 | 565.25 | 594.32 | 594.32 | 226 |
Feb 22, 2024 | 807.50 | 855.95 | 613.70 | 655.69 | 655.69 | 898 |
Feb 21, 2024 | 775.20 | 910.86 | 684.76 | 807.50 | 807.50 | 1,200 |
Feb 20, 2024 | 581.40 | 872.10 | 568.48 | 749.36 | 749.36 | 1,904 |
Feb 16, 2024 | 587.86 | 587.86 | 549.10 | 574.94 | 574.94 | 19 |
Feb 15, 2024 | 549.10 | 597.55 | 542.64 | 574.94 | 574.94 | 78 |
Feb 14, 2024 | 568.48 | 607.24 | 552.33 | 581.40 | 581.40 | 13 |
Feb 13, 2024 | 594.32 | 613.70 | 545.87 | 552.33 | 552.33 | 112 |
Feb 12, 2024 | 581.40 | 623.39 | 549.10 | 613.70 | 613.70 | 99 |
Feb 9, 2024 | 581.40 | 600.78 | 523.26 | 568.48 | 568.48 | 107 |
Feb 8, 2024 | 571.71 | 613.70 | 542.64 | 565.25 | 565.25 | 266 |
Feb 7, 2024 | 594.32 | 694.45 | 555.56 | 568.48 | 568.48 | 716 |
Feb 6, 2024 | 646.00 | 710.60 | 549.10 | 613.70 | 613.70 | 186 |
Feb 5, 2024 | 616.93 | 646.00 | 597.55 | 613.70 | 613.70 | 22 |
Feb 2, 2024 | 742.90 | 742.90 | 581.40 | 613.70 | 613.70 | 40 |
Feb 1, 2024 | 662.15 | 662.15 | 610.47 | 646.00 | 646.00 | 22 |
Jan 31, 2024 | 684.76 | 710.60 | 649.23 | 662.15 | 662.15 | 114 |
Jan 30, 2024 | 775.20 | 817.19 | 704.14 | 704.14 | 704.14 | 199 |
Jan 29, 2024 | 881.79 | 1,049.75 | 681.53 | 784.89 | 784.89 | 413 |
Jan 26, 2024 | 839.80 | 839.80 | 794.58 | 823.65 | 823.65 | 10 |
Jan 25, 2024 | 904.40 | 969.00 | 775.20 | 823.65 | 823.65 | 30 |
Jan 24, 2024 | 839.80 | 936.70 | 791.35 | 843.03 | 843.03 | 48 |
Jan 23, 2024 | 839.80 | 904.40 | 742.90 | 807.50 | 807.50 | 46 |
Jan 22, 2024 | 823.65 | 888.25 | 823.65 | 839.80 | 839.80 | 6 |
Jan 19, 2024 | 939.93 | 969.00 | 775.20 | 839.80 | 839.80 | 32 |
Jan 18, 2024 | 1,014.22 | 1,033.60 | 881.79 | 897.94 | 897.94 | 33 |
Jan 17, 2024 | 969.00 | 1,036.83 | 927.01 | 969.00 | 969.00 | 4 |
Jan 16, 2024 | 1,030.37 | 1,040.06 | 927.01 | 969.00 | 969.00 | 20 |
Jan 12, 2024 | 962.54 | 1,033.60 | 923.78 | 1,030.37 | 1,030.37 | 5 |
Jan 11, 2024 | 969.00 | 1,001.30 | 907.63 | 988.38 | 988.38 | 19 |
Jan 10, 2024 | 1,040.06 | 1,098.20 | 978.69 | 1,027.14 | 1,027.14 | 25 |
Jan 9, 2024 | 1,124.04 | 1,153.11 | 1,036.83 | 1,049.75 | 1,049.75 | 30 |
Jan 8, 2024 | 1,146.65 | 1,175.72 | 1,082.05 | 1,101.43 | 1,101.43 | 21 |
Jan 5, 2024 | 1,111.12 | 1,130.50 | 1,088.51 | 1,107.89 | 1,107.89 | 9 |
Jan 4, 2024 | 1,162.80 | 1,162.80 | 1,107.89 | 1,111.12 | 1,111.12 | 17 |
Jan 3, 2024 | 1,185.41 | 1,185.41 | 1,114.35 | 1,124.04 | 1,124.04 | 8 |
Jan 2, 2024 | 1,162.80 | 1,162.80 | 1,114.35 | 1,117.58 | 1,117.58 | 7 |
Dec 29, 2023 | 1,098.20 | 1,175.72 | 1,082.05 | 1,098.20 | 1,098.20 | 52 |
Dec 28, 2023 | 1,162.80 | 1,246.78 | 1,078.82 | 1,078.82 | 1,078.82 | 42 |
Dec 27, 2023 | 1,227.40 | 1,250.01 | 1,140.19 | 1,162.80 | 1,162.80 | 20 |
Dec 26, 2023 | 1,182.18 | 1,282.31 | 1,182.18 | 1,243.55 | 1,243.55 | 18 |
Dec 22, 2023 | 1,195.10 | 1,275.85 | 1,114.35 | 1,166.03 | 1,166.03 | 46 |
Dec 21, 2023 | 1,195.10 | 1,256.47 | 1,033.60 | 1,098.20 | 1,098.20 | 110 |
Dec 20, 2023 | 1,350.14 | 1,359.83 | 1,195.10 | 1,227.40 | 1,227.40 | 88 |
Dec 19, 2023 | 1,776.50 | 1,776.50 | 969.00 | 1,182.18 | 1,182.18 | 602 |
Dec 18, 2023 | 2,341.75 | 2,422.50 | 2,099.50 | 2,228.70 | 2,228.70 | 94 |
Dec 15, 2023 | 2,241.62 | 3,682.20 | 1,905.70 | 2,261.00 | 2,261.00 | 1,017 |
Dec 14, 2023 | 2,131.80 | 2,319.14 | 2,131.80 | 2,135.03 | 2,135.03 | 7 |
Dec 13, 2023 | 2,261.00 | 2,296.53 | 2,102.73 | 2,135.03 | 2,135.03 | 3 |
Dec 12, 2023 | 2,131.80 | 2,422.50 | 2,070.43 | 2,228.70 | 2,228.70 | 5 |
Dec 11, 2023 | 2,264.23 | 2,273.92 | 2,099.50 | 2,102.73 | 2,102.73 | 29 |
Dec 8, 2023 | 2,261.00 | 2,422.50 | 2,261.00 | 2,422.50 | 2,422.50 | 4 |
Dec 7, 2023 | 2,261.00 | 2,454.80 | 2,261.00 | 2,361.13 | 2,361.13 | 6 |
Dec 6, 2023 | 2,745.50 | 2,745.50 | 2,357.90 | 2,422.50 | 2,422.50 | 19 |
Dec 5, 2023 | 2,616.30 | 2,907.00 | 2,584.00 | 2,874.70 | 2,874.70 | 6 |
Dec 4, 2023 | 2,680.90 | 2,907.00 | 2,648.60 | 2,684.13 | 2,684.13 | 5 |
Dec 1, 2023 | 2,835.94 | 3,003.90 | 2,777.80 | 2,907.00 | 2,907.00 | 2 |
Nov 30, 2023 | 2,842.40 | 2,955.45 | 2,842.40 | 2,900.54 | 2,900.54 | 4 |
Nov 29, 2023 | 2,732.58 | 3,100.80 | 2,732.58 | 2,939.30 | 2,939.30 | 3 |
Nov 28, 2023 | 2,936.07 | 3,133.10 | 2,842.40 | 3,020.05 | 3,020.05 | 5 |
Nov 27, 2023 | 3,133.10 | 3,165.40 | 2,916.69 | 3,010.36 | 3,010.36 | 6 |
Nov 24, 2023 | 3,326.90 | 3,326.90 | 2,648.60 | 3,262.30 | 3,262.30 | 20 |
Nov 22, 2023 | 3,391.50 | 3,391.50 | 3,058.81 | 3,197.70 | 3,197.70 | 7 |
Nov 21, 2023 | 3,359.20 | 3,359.20 | 3,062.04 | 3,262.30 | 3,262.30 | 14 |
Nov 20, 2023 | 3,230.00 | 3,359.20 | 3,146.02 | 3,326.90 | 3,326.90 | 21 |
Nov 17, 2023 | 3,197.70 | 3,262.30 | 2,971.60 | 3,230.00 | 3,230.00 | 29 |
Nov 16, 2023 | 4,295.90 | 4,360.50 | 3,084.65 | 3,230.00 | 3,230.00 | 219 |
Nov 15, 2023 | 3,100.80 | 4,522.00 | 2,858.55 | 3,908.30 | 3,908.30 | 315 |
Nov 14, 2023 | 2,516.17 | 3,100.80 | 2,390.20 | 2,971.60 | 2,971.60 | 26 |
Nov 13, 2023 | 2,422.50 | 2,545.24 | 2,196.40 | 2,538.78 | 2,538.78 | 5 |
Nov 10, 2023 | 2,735.81 | 2,735.81 | 2,454.80 | 2,545.24 | 2,545.24 | 2 |
Nov 9, 2023 | 2,642.14 | 2,648.60 | 2,454.80 | 2,648.60 | 2,648.60 | 5 |
Nov 8, 2023 | 2,390.20 | 2,674.44 | 2,390.20 | 2,535.55 | 2,535.55 | 10 |
Nov 7, 2023 | 2,361.13 | 2,519.40 | 2,261.00 | 2,390.20 | 2,390.20 | 10 |
Nov 6, 2023 | 2,416.04 | 2,587.23 | 2,293.30 | 2,587.23 | 2,587.23 | 4 |
Nov 3, 2023 | 2,264.23 | 2,516.17 | 2,151.18 | 2,474.18 | 2,474.18 | 8 |
Nov 2, 2023 | 2,367.59 | 2,680.90 | 2,261.00 | 2,383.74 | 2,383.74 | 8 |
Nov 1, 2023 | 2,357.90 | 2,567.85 | 2,357.90 | 2,445.11 | 2,445.11 | 6 |
Oct 31, 2023 | 2,454.80 | 2,745.50 | 2,390.20 | 2,613.07 | 2,613.07 | 3 |
Oct 30, 2023 | 2,584.00 | 2,616.30 | 2,422.50 | 2,580.77 | 2,580.77 | 2 |
Oct 27, 2023 | 2,422.50 | 2,613.07 | 2,390.20 | 2,613.07 | 2,613.07 | 1 |
Oct 26, 2023 | 2,299.76 | 2,648.60 | 2,299.76 | 2,422.50 | 2,422.50 | 6 |
Oct 25, 2023 | 2,451.57 | 2,487.10 | 2,357.90 | 2,487.10 | 2,487.10 | 6 |
Oct 24, 2023 | 2,454.80 | 2,487.10 | 2,261.00 | 2,454.80 | 2,454.80 | 7 |
Oct 23, 2023 | 2,661.52 | 2,661.52 | 2,487.10 | 2,519.40 | 2,519.40 | 7 |
Oct 20, 2023 | 2,619.53 | 2,680.90 | 2,590.46 | 2,680.90 | 2,680.90 | 6 |
Oct 19, 2023 | 2,826.25 | 2,903.77 | 2,584.00 | 2,697.05 | 2,697.05 | 3 |
Oct 18, 2023 | 2,680.90 | 2,761.65 | 2,584.00 | 2,761.65 | 2,761.65 | 4 |
Oct 17, 2023 | 2,693.82 | 2,903.77 | 2,613.07 | 2,903.77 | 2,903.77 | 5 |
Oct 16, 2023 | 2,764.88 | 2,842.40 | 2,487.10 | 2,777.80 | 2,777.80 | 20 |
Oct 13, 2023 | 2,965.14 | 2,990.98 | 2,745.50 | 2,842.40 | 2,842.40 | 13 |
Oct 12, 2023 | 3,100.80 | 3,230.00 | 2,874.70 | 2,926.38 | 2,926.38 | 23 |
Oct 11, 2023 | 3,553.00 | 3,553.00 | 3,094.34 | 3,171.86 | 3,171.86 | 61 |
Oct 10, 2023 | 3,488.40 | 3,714.50 | 3,165.40 | 3,423.80 | 3,423.80 | 103 |
Oct 9, 2023 | 3,068.50 | 3,359.20 | 3,068.50 | 3,230.00 | 3,230.00 | 30 |
Oct 6, 2023 | 2,971.60 | 3,068.50 | 2,874.70 | 2,907.00 | 2,907.00 | 3 |
Oct 5, 2023 | 2,971.60 | 3,133.10 | 2,858.55 | 3,081.42 | 3,081.42 | 10 |
Oct 4, 2023 | 3,036.20 | 3,100.80 | 2,842.40 | 3,100.80 | 3,100.80 | 5 |
Oct 3, 2023 | 3,003.90 | 3,068.50 | 2,806.87 | 3,068.50 | 3,068.50 | 11 |
Oct 2, 2023 | 3,294.60 | 3,355.97 | 3,036.20 | 3,197.70 | 3,197.70 | 10 |
Sep 29, 2023 | 3,036.20 | 3,326.90 | 3,036.20 | 3,262.30 | 3,262.30 | 18 |
Sep 28, 2023 | 3,230.00 | 3,262.30 | 2,971.60 | 3,181.55 | 3,181.55 | 65 |
Sep 27, 2023 | 3,133.10 | 3,262.30 | 2,877.93 | 3,262.30 | 3,262.30 | 21 |
Sep 26, 2023 | 3,071.73 | 3,520.70 | 3,068.50 | 3,230.00 | 3,230.00 | 91 |
Related Tickers
AUUD Auddia Inc.
0.6801
-6.06%
MYSZ My Size, Inc.
1.6600
-1.78%
MFI mF International Limited
0.6419
-10.85%
LYT Lytus Technologies Holdings PTV. Ltd.
2.0000
-5.66%
FRGT Freight Technologies, Inc.
2.1000
+0.24%
OBLG Oblong, Inc.
3.8100
+3.53%
NUKK Nukkleus Inc.
0.2879
-13.72%
QH Quhuo Limited
1.4800
+8.03%
SOPA Society Pass Incorporated
1.1750
-6.75%
VS Versus Systems Inc.
1.2000
0.00%