NasdaqCM - Nasdaq Real Time Price USD

SurgePays, Inc. (SURG)

Compare
1.5850 -0.0150 (-0.93%)
As of 12:54 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 1.6000 1.6756 1.5773 1.5850 1.5850 77,378
Nov 1, 2024 1.7000 1.7000 1.5950 1.6000 1.6000 232,100
Oct 31, 2024 1.5500 1.6700 1.4600 1.6700 1.6700 199,400
Oct 30, 2024 1.7200 1.7350 1.5300 1.5350 1.5350 274,000
Oct 29, 2024 1.7800 1.7800 1.7100 1.7300 1.7300 67,000
Oct 28, 2024 1.7400 1.7700 1.7200 1.7700 1.7700 85,700
Oct 25, 2024 1.7300 1.7870 1.7000 1.7400 1.7400 94,000
Oct 24, 2024 1.7600 1.8000 1.7250 1.7300 1.7300 59,300
Oct 23, 2024 1.8500 1.8700 1.7500 1.7600 1.7600 83,500
Oct 22, 2024 1.8500 1.9000 1.8200 1.8400 1.8400 64,600
Oct 21, 2024 1.8400 1.8900 1.8200 1.8800 1.8800 54,300
Oct 18, 2024 1.8500 1.9000 1.8000 1.8700 1.8700 75,100
Oct 17, 2024 1.8800 1.9240 1.8000 1.8500 1.8500 81,000
Oct 16, 2024 1.8000 1.9240 1.8000 1.8900 1.8900 96,900
Oct 15, 2024 1.8600 1.9100 1.7900 1.8300 1.8300 144,900
Oct 14, 2024 2.0800 2.0950 1.8300 1.8600 1.8600 150,600
Oct 11, 2024 1.8100 2.1200 1.8100 2.0500 2.0500 488,900
Oct 10, 2024 1.6900 1.8800 1.6200 1.7900 1.7900 160,000
Oct 9, 2024 1.7500 1.7500 1.6200 1.6800 1.6800 83,100
Oct 8, 2024 1.7500 1.7700 1.7100 1.7400 1.7400 52,600
Oct 7, 2024 1.7800 1.7990 1.7400 1.7700 1.7700 53,000
Oct 4, 2024 1.7000 1.7900 1.6800 1.7800 1.7800 108,800
Oct 3, 2024 1.6900 1.7100 1.6400 1.7000 1.7000 79,300
Oct 2, 2024 1.7800 1.8500 1.6100 1.6600 1.6600 235,100
Oct 1, 2024 1.8500 1.8500 1.7600 1.7900 1.7900 96,700
Sep 30, 2024 1.8300 1.9090 1.8300 1.8400 1.8400 116,600
Sep 27, 2024 1.7000 1.8890 1.7000 1.8200 1.8200 114,400
Sep 26, 2024 1.6100 1.7500 1.5800 1.7200 1.7200 246,400
Sep 25, 2024 1.6600 1.6650 1.5500 1.5600 1.5600 110,700
Sep 24, 2024 1.6700 1.7500 1.5400 1.6600 1.6600 128,500
Sep 23, 2024 1.6000 1.7000 1.6000 1.6600 1.6600 90,200
Sep 20, 2024 1.7500 1.7500 1.5950 1.6400 1.6400 97,800
Sep 19, 2024 1.7000 1.7400 1.6500 1.7200 1.7200 193,700
Sep 18, 2024 1.6200 1.7460 1.6100 1.6600 1.6600 82,600
Sep 17, 2024 1.6700 1.6700 1.5990 1.6200 1.6200 59,800
Sep 16, 2024 1.7100 1.7100 1.6300 1.6500 1.6500 80,500
Sep 13, 2024 1.5000 1.7500 1.4600 1.6800 1.6800 256,800
Sep 12, 2024 1.4600 1.4800 1.4550 1.4700 1.4700 89,900
Sep 11, 2024 1.4500 1.4800 1.4500 1.4800 1.4800 75,400
Sep 10, 2024 1.3900 1.4700 1.3900 1.4600 1.4600 80,000
Sep 9, 2024 1.4000 1.4700 1.3700 1.4100 1.4100 136,900
Sep 6, 2024 1.4300 1.4300 1.3500 1.3800 1.3800 142,900
Sep 5, 2024 1.4300 1.4710 1.3300 1.4000 1.4000 208,500
Sep 4, 2024 1.4100 1.5500 1.4100 1.4500 1.4500 137,100
Sep 3, 2024 1.7200 1.7200 1.4200 1.4400 1.4400 359,200
Aug 30, 2024 1.6900 1.7010 1.6100 1.6400 1.6400 138,000
Aug 29, 2024 1.6400 1.7890 1.6400 1.7100 1.7100 201,800
Aug 28, 2024 1.8000 1.8300 1.6600 1.6700 1.6700 288,100
Aug 27, 2024 1.8600 1.8800 1.8200 1.8300 1.8300 85,000
Aug 26, 2024 1.9300 1.9500 1.8600 1.8700 1.8700 158,400
Aug 23, 2024 1.9000 1.9500 1.8800 1.9400 1.9400 124,200
Aug 22, 2024 1.9000 1.9800 1.8800 1.8950 1.8950 182,200
Aug 21, 2024 1.8700 1.9400 1.7900 1.8500 1.8500 187,000
Aug 20, 2024 1.9900 2.0200 1.8600 1.8800 1.8800 157,000
Aug 19, 2024 2.0000 2.0300 1.9200 1.9900 1.9900 180,200
Aug 16, 2024 1.9300 2.0800 1.8500 2.0700 2.0700 384,400
Aug 15, 2024 1.9300 1.9600 1.8000 1.9000 1.9000 596,700
Aug 14, 2024 2.1000 2.2250 1.8400 1.9900 1.9900 1,526,600
Aug 13, 2024 2.6500 2.7800 2.6200 2.7200 2.7200 327,000
Aug 12, 2024 2.4000 2.6700 2.4000 2.6500 2.6500 298,800
Aug 9, 2024 2.5000 2.5020 2.3110 2.3900 2.3900 247,500
Aug 8, 2024 2.4800 2.5700 2.4700 2.4900 2.4900 80,600
Aug 7, 2024 2.6600 2.6900 2.4700 2.5000 2.5000 163,800
Aug 6, 2024 2.5500 2.6900 2.5200 2.5900 2.5900 108,400
Aug 5, 2024 2.4100 2.5700 2.3600 2.4700 2.4700 246,900
Aug 2, 2024 2.7000 2.7560 2.5500 2.6300 2.6300 184,500
Aug 1, 2024 2.9700 2.9700 2.7200 2.7200 2.7200 196,700
Jul 31, 2024 2.9100 3.0000 2.8600 2.9500 2.9500 99,400
Jul 30, 2024 2.9200 2.9500 2.8000 2.8800 2.8800 109,800
Jul 29, 2024 3.0000 3.0000 2.8900 2.9500 2.9500 78,100
Jul 26, 2024 3.0300 3.0400 2.9600 3.0000 3.0000 91,300
Jul 25, 2024 3.0700 3.1200 2.9500 3.0000 3.0000 66,300
Jul 24, 2024 3.0700 3.1400 3.0500 3.0800 3.0800 47,800
Jul 23, 2024 3.0500 3.1800 3.0500 3.1100 3.1100 62,200
Jul 22, 2024 3.1100 3.1100 2.9800 3.0800 3.0800 51,800
Jul 19, 2024 3.0400 3.1200 3.0000 3.0700 3.0700 63,400
Jul 18, 2024 3.0400 3.1060 2.9800 3.0200 3.0200 107,600
Jul 17, 2024 3.1800 3.2800 3.0500 3.0800 3.0800 125,100
Jul 16, 2024 3.1100 3.3000 3.0400 3.2300 3.2300 205,300
Jul 15, 2024 2.9600 3.1000 2.9600 3.0500 3.0500 104,800
Jul 12, 2024 3.0300 3.0900 2.9300 2.9400 2.9400 81,500
Jul 11, 2024 2.8500 3.0400 2.8400 2.9900 2.9900 175,800
Jul 10, 2024 2.8000 2.9000 2.7900 2.8400 2.8400 140,100
Jul 9, 2024 2.8700 2.8740 2.7500 2.8000 2.8000 168,400
Jul 8, 2024 2.9700 2.9750 2.7750 2.8700 2.8700 219,800
Jul 5, 2024 3.0100 3.0100 2.8500 2.9900 2.9900 266,500
Jul 3, 2024 3.0800 3.1000 2.8900 2.9100 2.9100 226,100
Jul 2, 2024 3.0900 3.1300 3.0000 3.1200 3.1200 141,000
Jul 1, 2024 3.1800 3.2150 2.9700 3.1000 3.1000 187,700
Jun 28, 2024 3.1200 3.2000 3.0300 3.1900 3.1900 175,300
Jun 27, 2024 3.2300 3.2600 3.1100 3.1700 3.1700 228,700
Jun 26, 2024 3.1300 3.2300 3.0800 3.2300 3.2300 109,300
Jun 25, 2024 3.3200 3.4000 3.1200 3.1300 3.1300 356,100
Jun 24, 2024 3.3900 3.4600 3.3300 3.3300 3.3300 116,300
Jun 21, 2024 3.4100 3.5200 3.3500 3.4000 3.4000 165,300
Jun 20, 2024 3.5200 3.5200 3.3300 3.4300 3.4300 215,400
Jun 18, 2024 3.7000 3.7500 3.4800 3.5300 3.5300 265,000
Jun 17, 2024 3.7700 3.8000 3.6100 3.7300 3.7300 185,400
Jun 14, 2024 3.8500 3.9100 3.7700 3.8000 3.8000 103,200
Jun 13, 2024 3.9200 3.9200 3.7200 3.8600 3.8600 170,700
Jun 12, 2024 4.0700 4.1600 3.8700 3.9100 3.9100 203,600
Jun 11, 2024 4.1000 4.1100 3.9100 4.0200 4.0200 189,600
Jun 10, 2024 4.3000 4.3400 3.9600 4.0900 4.0900 306,800
Jun 7, 2024 4.0600 4.3800 3.9800 4.2800 4.2800 406,900
Jun 6, 2024 3.7400 4.2000 3.7230 3.9900 3.9900 744,800
Jun 5, 2024 3.5900 3.8200 3.5600 3.7100 3.7100 160,800
Jun 4, 2024 3.4500 3.6700 3.4300 3.5900 3.5900 263,900
Jun 3, 2024 3.6100 3.6100 3.4200 3.4200 3.4200 220,100
May 31, 2024 3.6600 3.7000 3.5900 3.6600 3.6600 111,100
May 30, 2024 3.7600 3.7900 3.6000 3.6300 3.6300 169,000
May 29, 2024 3.8000 3.8400 3.7600 3.7700 3.7700 63,500
May 28, 2024 3.8900 3.9200 3.8100 3.8300 3.8300 75,700
May 24, 2024 3.8800 3.9400 3.7800 3.9300 3.9300 115,100
May 23, 2024 4.0100 4.0200 3.7900 3.8800 3.8800 137,000
May 22, 2024 3.9000 4.0050 3.8580 4.0000 4.0000 168,300
May 21, 2024 4.1700 4.1700 3.8400 3.9200 3.9200 209,000
May 20, 2024 4.1800 4.2700 4.1200 4.1800 4.1800 162,900
May 17, 2024 4.2200 4.3700 4.1430 4.2150 4.2150 252,500
May 16, 2024 4.2400 4.3400 4.0200 4.0600 4.0600 330,000
May 15, 2024 4.2800 4.3700 4.1600 4.2900 4.2900 244,700
May 14, 2024 3.8400 4.3150 3.7500 4.2700 4.2700 608,900
May 13, 2024 3.8500 4.1000 3.7600 3.7700 3.7700 337,100
May 10, 2024 4.1300 4.2800 3.7500 3.8300 3.8300 302,600
May 9, 2024 3.9100 4.0900 3.9000 4.0900 4.0900 151,500
May 8, 2024 3.9700 4.0100 3.7500 3.9000 3.9000 179,400
May 7, 2024 4.0500 4.0900 3.8100 3.8200 3.8200 156,300
May 6, 2024 3.8300 4.0720 3.8300 4.0300 4.0300 210,300
May 3, 2024 3.8000 3.8390 3.6900 3.7800 3.7800 103,700
May 2, 2024 3.7000 3.7800 3.6400 3.7700 3.7700 69,200
May 1, 2024 3.6600 3.8400 3.6600 3.6900 3.6900 81,900
Apr 30, 2024 3.8000 3.8000 3.6100 3.6400 3.6400 127,300
Apr 29, 2024 3.4000 3.8300 3.3900 3.7900 3.7900 318,600
Apr 26, 2024 3.5200 3.5200 3.3700 3.3900 3.3900 153,600
Apr 25, 2024 3.3300 3.3900 3.2800 3.3600 3.3600 119,200
Apr 24, 2024 3.4700 3.5400 3.2800 3.3300 3.3300 223,300
Apr 23, 2024 3.3500 3.5200 3.3300 3.5150 3.5150 189,400
Apr 22, 2024 3.6800 3.7370 3.3000 3.4100 3.4100 394,400
Apr 19, 2024 3.6600 3.7950 3.6600 3.7000 3.7000 182,300
Apr 18, 2024 3.7300 3.8600 3.6900 3.7300 3.7300 113,000
Apr 17, 2024 3.6600 3.8300 3.6600 3.7600 3.7600 217,900
Apr 16, 2024 3.7200 3.7900 3.6400 3.6600 3.6600 174,400
Apr 15, 2024 3.9500 3.9600 3.7200 3.7400 3.7400 286,300
Apr 12, 2024 4.0900 4.1000 3.9500 3.9600 3.9600 192,500
Apr 11, 2024 4.0900 4.2000 4.0200 4.1200 4.1200 124,300
Apr 10, 2024 3.9000 4.2200 3.8720 4.0800 4.0800 290,000
Apr 9, 2024 4.0400 4.0400 3.8700 3.9500 3.9500 154,300
Apr 8, 2024 3.9900 4.0600 3.9300 3.9900 3.9900 190,500
Apr 5, 2024 4.0300 4.0900 3.8500 3.9300 3.9300 232,200
Apr 4, 2024 4.2500 4.2500 3.9200 3.9200 3.9200 364,500
Apr 3, 2024 3.8600 4.2100 3.7700 4.1700 4.1700 438,800
Apr 2, 2024 3.8800 3.9200 3.7600 3.8400 3.8400 218,400
Apr 1, 2024 3.8500 3.9800 3.7100 3.9300 3.9300 561,900
Mar 28, 2024 3.7200 3.9800 3.7150 3.8500 3.8500 609,400
Mar 27, 2024 3.8800 3.9200 3.6800 3.7300 3.7300 514,500
Mar 26, 2024 4.1000 4.2100 3.8000 3.8600 3.8600 776,100
Mar 25, 2024 4.5800 4.6080 4.0800 4.1000 4.1000 647,600
Mar 22, 2024 4.2700 4.6400 4.0320 4.5500 4.5500 893,100
Mar 21, 2024 4.1700 4.2700 4.0200 4.1000 4.1000 668,900
Mar 20, 2024 3.8100 4.1600 3.8100 4.0700 4.0700 595,200
Mar 19, 2024 4.0000 4.0100 3.6540 3.9300 3.9300 1,074,800
Mar 18, 2024 4.5800 4.5800 4.0300 4.0300 4.0300 1,337,200
Mar 15, 2024 4.5000 4.7400 4.5000 4.6250 4.6250 578,200
Mar 14, 2024 4.8400 4.9400 4.5000 4.5750 4.5750 1,386,800
Mar 13, 2024 5.3500 5.4900 4.5100 5.0200 5.0200 4,223,300
Mar 12, 2024 6.3300 7.0300 6.3200 6.9900 6.9900 1,506,200
Mar 11, 2024 6.2500 6.4450 6.2500 6.3000 6.3000 701,600
Mar 8, 2024 6.5400 6.6700 5.9200 6.3000 6.3000 1,363,000
Mar 7, 2024 7.0200 7.3150 6.6300 6.7200 6.7200 684,500
Mar 6, 2024 6.7000 7.1200 6.7000 7.0100 7.0100 543,900
Mar 5, 2024 7.0500 7.1900 6.6100 6.6350 6.6350 862,300
Mar 4, 2024 7.6100 7.6600 7.0600 7.1800 7.1800 802,300
Mar 1, 2024 7.8400 7.8700 7.3100 7.6000 7.6000 777,700
Feb 29, 2024 7.3500 7.9900 7.3500 7.7600 7.7600 765,700
Feb 28, 2024 7.9400 8.0500 7.2000 7.3000 7.3000 799,300
Feb 27, 2024 7.4700 8.0400 7.4100 7.9700 7.9700 792,300
Feb 26, 2024 7.0400 7.4300 7.0400 7.4300 7.4300 573,900
Feb 23, 2024 7.3800 7.5150 6.9100 7.0100 7.0100 847,800
Feb 22, 2024 7.2500 7.3700 6.9600 7.3700 7.3700 651,700
Feb 21, 2024 7.3100 7.4300 7.0000 7.0850 7.0850 576,400
Feb 20, 2024 8.0600 8.0800 7.1200 7.2250 7.2250 1,444,400
Feb 16, 2024 9.0000 9.0000 7.8100 8.1650 8.1650 1,805,400
Feb 15, 2024 8.8900 9.1600 8.5700 8.8300 8.8300 921,700
Feb 14, 2024 9.1000 9.1900 8.6900 8.7200 8.7200 864,100
Feb 13, 2024 8.8400 9.2300 8.4000 8.7900 8.7900 1,028,600
Feb 12, 2024 8.7100 9.2000 8.5700 8.9700 8.9700 1,141,300
Feb 9, 2024 8.1000 8.7400 7.9600 8.4300 8.4300 1,147,300
Feb 8, 2024 8.2800 8.9800 8.0200 8.0800 8.0800 1,189,400
Feb 7, 2024 8.2500 8.3400 7.6700 8.2200 8.2200 871,400
Feb 6, 2024 8.1400 8.3300 7.9000 8.1200 8.1200 1,330,000
Feb 5, 2024 7.6800 8.0000 7.3200 7.9500 7.9500 1,026,900
Feb 2, 2024 7.3200 7.5600 6.9000 7.5100 7.5100 674,400
Feb 1, 2024 7.3600 7.3600 6.9300 7.3400 7.3400 594,900
Jan 31, 2024 6.9400 7.3000 6.9200 7.0000 7.0000 492,300
Jan 30, 2024 7.1500 7.2300 6.5750 6.9400 6.9400 619,300
Jan 29, 2024 6.6700 7.1700 6.5600 7.1500 7.1500 1,040,500
Jan 26, 2024 6.6100 6.6400 6.3200 6.3800 6.3800 377,300
Jan 25, 2024 6.6000 6.6300 6.3500 6.5200 6.5200 296,200
Jan 24, 2024 6.6300 6.9400 6.3200 6.4000 6.4000 668,500
Jan 23, 2024 6.7800 6.8100 6.2200 6.4700 6.4700 659,300
Jan 22, 2024 6.5000 6.8900 6.3500 6.8100 6.8100 681,600
Jan 19, 2024 6.0000 6.5400 5.9000 6.2500 6.2500 865,500
Jan 18, 2024 5.8700 5.9000 5.4800 5.7000 5.7000 2,470,900
Jan 17, 2024 6.8800 6.9000 6.3500 6.6000 6.6000 1,145,800
Jan 16, 2024 7.5000 7.6500 6.7800 6.9650 6.9650 859,800
Jan 12, 2024 7.3300 7.6100 7.0300 7.4700 7.4700 551,100
Jan 11, 2024 7.4500 7.8000 7.1600 7.3500 7.3500 530,300
Jan 10, 2024 7.7000 7.8100 7.2800 7.3100 7.3100 740,600
Jan 9, 2024 7.3100 7.8000 7.1300 7.6900 7.6900 855,000
Jan 8, 2024 6.5000 7.2580 6.4000 7.1700 7.1700 490,200
Jan 5, 2024 6.6600 6.6800 6.1900 6.3500 6.3500 495,000
Jan 4, 2024 7.0300 7.6000 6.5800 6.6600 6.6600 584,400
Jan 3, 2024 7.0200 7.2800 6.9060 7.0700 7.0700 343,500
Jan 2, 2024 6.7300 7.2000 6.4600 7.1000 7.1000 530,400
Dec 29, 2023 6.0700 6.6600 5.8500 6.4500 6.4500 472,700
Dec 28, 2023 6.0400 6.1500 5.9320 6.0700 6.0700 122,300
Dec 27, 2023 5.9000 6.0900 5.8450 6.0400 6.0400 95,900
Dec 26, 2023 5.9400 5.9900 5.6900 5.8900 5.8900 141,400
Dec 22, 2023 5.5500 5.8890 5.5350 5.8800 5.8800 152,600
Dec 21, 2023 5.5300 5.6300 5.4600 5.5600 5.5600 103,500
Dec 20, 2023 5.5500 5.7300 5.4200 5.4700 5.4700 132,200
Dec 19, 2023 5.3300 5.4800 5.1000 5.4300 5.4300 147,600
Dec 18, 2023 5.3400 5.3800 5.0500 5.3300 5.3300 267,400
Dec 15, 2023 5.3600 5.4880 5.1700 5.3500 5.3500 338,400
Dec 14, 2023 5.6600 5.6600 5.2300 5.3800 5.3800 198,500
Dec 13, 2023 5.2200 5.4100 5.0200 5.3900 5.3900 274,300
Dec 12, 2023 5.5100 5.5700 4.9900 5.0900 5.0900 408,000
Dec 11, 2023 5.6000 5.7500 5.4500 5.5500 5.5500 250,700
Dec 8, 2023 5.7500 5.8300 5.5700 5.6000 5.6000 241,000
Dec 7, 2023 5.8000 5.8450 5.6450 5.7300 5.7300 136,500
Dec 6, 2023 5.8600 5.9600 5.6800 5.7500 5.7500 156,800
Dec 5, 2023 6.0000 6.0740 5.6860 5.7800 5.7800 179,800
Dec 4, 2023 6.6700 6.7900 5.6100 5.9950 5.9950 784,000
Dec 1, 2023 6.4500 6.7900 6.4500 6.7600 6.7600 134,300
Nov 30, 2023 6.8400 6.8400 6.2600 6.4500 6.4500 207,800
Nov 29, 2023 6.6000 6.8300 6.6000 6.6400 6.6400 175,200
Nov 28, 2023 6.7600 6.9400 6.5300 6.6200 6.6200 173,400
Nov 27, 2023 6.6800 6.9700 6.6420 6.8300 6.8300 326,500
Nov 24, 2023 6.3300 6.6700 6.3300 6.6300 6.6300 225,200
Nov 22, 2023 6.3500 6.4500 6.2200 6.3300 6.3300 151,600
Nov 21, 2023 6.2500 6.3400 5.9500 6.2700 6.2700 200,200
Nov 20, 2023 6.0400 6.6000 6.0000 6.3600 6.3600 606,800
Nov 17, 2023 5.4500 5.9400 5.4500 5.9100 5.9100 571,200
Nov 16, 2023 5.6900 5.6900 5.1520 5.3500 5.3500 236,100
Nov 15, 2023 5.9000 6.1000 5.5000 5.5200 5.5200 420,100
Nov 14, 2023 5.6500 5.9000 5.5390 5.7200 5.7200 313,400
Nov 13, 2023 5.2900 5.6300 5.1600 5.5800 5.5800 335,300
Nov 10, 2023 5.2800 5.3400 5.1500 5.1900 5.1900 110,000
Nov 9, 2023 5.5500 5.5500 5.0300 5.2300 5.2300 147,900
Nov 8, 2023 5.2400 5.6500 5.2000 5.5300 5.5300 423,800
Nov 7, 2023 5.2300 5.4500 5.0110 5.3000 5.3000 305,500
Nov 6, 2023 5.1000 5.4000 4.9600 5.1500 5.1500 563,600

Related Tickers