NasdaqCM - Nasdaq Real Time Price USD
U Power Limited (UCAR)
As of 10:01 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Nov 1, 2024 | 7.88 | 7.91 | 7.70 | 7.70 | 7.70 | 1,209 |
Oct 31, 2024 | 7.98 | 8.09 | 7.46 | 8.09 | 8.09 | 11,800 |
Oct 30, 2024 | 7.59 | 8.08 | 7.59 | 7.93 | 7.93 | 28,800 |
Oct 29, 2024 | 7.35 | 7.82 | 7.21 | 7.78 | 7.78 | 24,000 |
Oct 28, 2024 | 7.70 | 7.88 | 7.46 | 7.83 | 7.83 | 16,100 |
Oct 25, 2024 | 7.16 | 7.66 | 7.07 | 7.66 | 7.66 | 17,400 |
Oct 24, 2024 | 7.22 | 7.45 | 7.01 | 7.25 | 7.25 | 28,800 |
Oct 23, 2024 | 7.30 | 7.45 | 7.01 | 7.10 | 7.10 | 9,900 |
Oct 22, 2024 | 7.40 | 7.45 | 7.01 | 7.38 | 7.38 | 22,500 |
Oct 21, 2024 | 7.21 | 7.40 | 7.05 | 7.06 | 7.06 | 18,900 |
Oct 18, 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 11,400 |
Oct 17, 2024 | 7.24 | 7.86 | 7.17 | 7.44 | 7.44 | 37,200 |
Oct 16, 2024 | 7.00 | 7.32 | 6.73 | 7.05 | 7.05 | 35,600 |
Oct 15, 2024 | 6.79 | 6.85 | 6.38 | 6.83 | 6.83 | 31,000 |
Oct 14, 2024 | 6.54 | 6.84 | 6.45 | 6.80 | 6.80 | 9,000 |
Oct 11, 2024 | 6.39 | 6.73 | 6.39 | 6.40 | 6.40 | 11,600 |
Oct 10, 2024 | 6.55 | 7.00 | 6.41 | 6.41 | 6.41 | 7,800 |
Oct 9, 2024 | 6.95 | 6.95 | 6.42 | 6.43 | 6.43 | 19,300 |
Oct 8, 2024 | 6.99 | 6.99 | 6.46 | 6.72 | 6.72 | 14,500 |
Oct 7, 2024 | 6.64 | 7.20 | 6.64 | 6.74 | 6.74 | 18,400 |
Oct 4, 2024 | 6.44 | 6.64 | 6.44 | 6.64 | 6.64 | 4,600 |
Oct 3, 2024 | 6.83 | 6.99 | 6.73 | 6.86 | 6.86 | 6,400 |
Oct 2, 2024 | 7.38 | 7.38 | 6.80 | 7.17 | 7.17 | 13,400 |
Oct 1, 2024 | 7.28 | 7.52 | 6.80 | 6.80 | 6.80 | 7,400 |
Sep 30, 2024 | 6.83 | 7.24 | 6.83 | 7.21 | 7.21 | 23,200 |
Sep 27, 2024 | 6.95 | 6.98 | 6.40 | 6.79 | 6.79 | 20,400 |
Sep 26, 2024 | 6.20 | 6.89 | 6.20 | 6.85 | 6.85 | 25,300 |
Sep 25, 2024 | 6.65 | 6.65 | 6.21 | 6.52 | 6.52 | 6,800 |
Sep 24, 2024 | 6.74 | 6.74 | 6.38 | 6.53 | 6.53 | 10,100 |
Sep 23, 2024 | 6.50 | 6.70 | 6.26 | 6.46 | 6.46 | 8,500 |
Sep 20, 2024 | 6.61 | 6.77 | 6.21 | 6.25 | 6.25 | 8,400 |
Sep 19, 2024 | 6.66 | 6.74 | 6.31 | 6.69 | 6.69 | 9,600 |
Sep 18, 2024 | 6.51 | 6.95 | 6.51 | 6.78 | 6.78 | 11,900 |
Sep 17, 2024 | 6.69 | 6.69 | 6.15 | 6.40 | 6.40 | 4,400 |
Sep 16, 2024 | 6.20 | 6.43 | 6.19 | 6.19 | 6.19 | 3,400 |
Sep 13, 2024 | 6.39 | 6.76 | 6.20 | 6.20 | 6.20 | 9,800 |
Sep 12, 2024 | 6.34 | 6.48 | 6.03 | 6.37 | 6.37 | 13,500 |
Sep 11, 2024 | 6.86 | 6.86 | 6.31 | 6.32 | 6.32 | 20,200 |
Sep 10, 2024 | 6.40 | 7.20 | 6.30 | 6.87 | 6.87 | 25,700 |
Sep 9, 2024 | 6.32 | 6.46 | 6.11 | 6.40 | 6.40 | 7,300 |
Sep 6, 2024 | 6.99 | 6.99 | 6.48 | 6.48 | 6.48 | 11,400 |
Sep 5, 2024 | 6.81 | 6.96 | 6.62 | 6.96 | 6.96 | 8,400 |
Sep 4, 2024 | 6.69 | 6.88 | 6.65 | 6.88 | 6.88 | 4,800 |
Sep 3, 2024 | 6.61 | 7.00 | 6.39 | 6.95 | 6.95 | 11,800 |
Aug 30, 2024 | 6.47 | 6.49 | 6.31 | 6.48 | 6.48 | 4,300 |
Aug 29, 2024 | 6.38 | 6.71 | 6.38 | 6.44 | 6.44 | 15,100 |
Aug 28, 2024 | 6.65 | 6.70 | 6.35 | 6.37 | 6.37 | 9,600 |
Aug 27, 2024 | 6.26 | 6.80 | 6.26 | 6.79 | 6.79 | 4,100 |
Aug 26, 2024 | 6.66 | 6.98 | 6.66 | 6.91 | 6.91 | 12,000 |
Aug 23, 2024 | 6.50 | 6.85 | 6.35 | 6.84 | 6.84 | 10,000 |
Aug 22, 2024 | 6.62 | 6.78 | 6.42 | 6.42 | 6.42 | 7,200 |
Aug 21, 2024 | 6.50 | 6.85 | 6.40 | 6.50 | 6.50 | 18,100 |
Aug 20, 2024 | 6.63 | 6.88 | 6.26 | 6.58 | 6.58 | 17,500 |
Aug 19, 2024 | 7.34 | 7.34 | 6.66 | 6.67 | 6.67 | 21,800 |
Aug 16, 2024 | 6.99 | 7.38 | 6.70 | 7.14 | 7.14 | 17,900 |
Aug 15, 2024 | 7.00 | 7.07 | 6.42 | 7.06 | 7.06 | 14,300 |
Aug 14, 2024 | 6.86 | 7.00 | 6.20 | 6.80 | 6.80 | 7,300 |
Aug 13, 2024 | 6.25 | 6.93 | 5.94 | 6.67 | 6.67 | 19,500 |
Aug 12, 2024 | 6.40 | 6.40 | 5.79 | 6.10 | 6.10 | 4,100 |
Aug 9, 2024 | 6.09 | 6.50 | 5.78 | 6.30 | 6.30 | 25,700 |
Aug 8, 2024 | 6.50 | 6.99 | 5.91 | 6.36 | 6.36 | 12,800 |
Aug 7, 2024 | 6.43 | 6.48 | 6.05 | 6.37 | 6.37 | 15,200 |
Aug 6, 2024 | 6.51 | 6.51 | 6.03 | 6.19 | 6.19 | 8,200 |
Aug 5, 2024 | 6.20 | 6.29 | 5.90 | 6.20 | 6.20 | 40,800 |
Aug 2, 2024 | 6.51 | 6.85 | 6.26 | 6.38 | 6.38 | 14,300 |
Aug 1, 2024 | 7.07 | 7.10 | 6.69 | 6.87 | 6.87 | 28,300 |
Jul 31, 2024 | 6.82 | 7.19 | 6.71 | 7.16 | 7.16 | 13,700 |
Jul 30, 2024 | 6.61 | 7.01 | 6.51 | 6.68 | 6.68 | 14,000 |
Jul 29, 2024 | 7.45 | 7.56 | 6.73 | 6.73 | 6.73 | 52,900 |
Jul 26, 2024 | 7.50 | 7.89 | 7.50 | 7.63 | 7.63 | 29,400 |
Jul 25, 2024 | 7.41 | 7.97 | 7.41 | 7.82 | 7.82 | 30,000 |
Jul 24, 2024 | 7.88 | 7.95 | 7.40 | 7.74 | 7.74 | 23,600 |
Jul 23, 2024 | 7.90 | 8.18 | 7.65 | 7.99 | 7.99 | 16,100 |
Jul 22, 2024 | 8.00 | 8.04 | 7.44 | 7.80 | 7.80 | 13,900 |
Jul 19, 2024 | 7.78 | 7.94 | 7.40 | 7.90 | 7.90 | 26,000 |
Jul 18, 2024 | 8.21 | 8.23 | 7.61 | 7.91 | 7.91 | 24,000 |
Jul 17, 2024 | 8.02 | 8.50 | 7.83 | 8.39 | 8.39 | 40,800 |
Jul 16, 2024 | 7.90 | 8.46 | 7.90 | 8.20 | 8.20 | 44,500 |
Jul 15, 2024 | 8.27 | 8.44 | 7.81 | 7.95 | 7.95 | 18,500 |
Jul 12, 2024 | 8.04 | 8.50 | 7.94 | 8.27 | 8.27 | 27,700 |
Jul 11, 2024 | 7.81 | 8.13 | 7.62 | 7.74 | 7.74 | 124,400 |
Jul 10, 2024 | 7.79 | 8.30 | 7.74 | 8.15 | 8.15 | 53,500 |
Jul 9, 2024 | 7.81 | 7.89 | 7.26 | 7.85 | 7.85 | 21,000 |
Jul 8, 2024 | 7.21 | 7.80 | 7.21 | 7.53 | 7.53 | 33,100 |
Jul 5, 2024 | 6.67 | 7.95 | 6.31 | 7.20 | 7.20 | 91,500 |
Jul 3, 2024 | 7.10 | 7.52 | 6.75 | 6.75 | 6.75 | 36,700 |
Jul 2, 2024 | 6.86 | 7.16 | 6.20 | 6.74 | 6.74 | 20,600 |
Jul 1, 2024 | 8.34 | 8.38 | 6.86 | 6.86 | 6.86 | 42,400 |
Jun 28, 2024 | 8.75 | 8.78 | 8.30 | 8.43 | 8.43 | 46,900 |
Jun 27, 2024 | 8.30 | 8.64 | 8.30 | 8.39 | 8.39 | 101,900 |
Jun 26, 2024 | 7.44 | 8.08 | 7.44 | 8.05 | 8.05 | 31,600 |
Jun 25, 2024 | 7.01 | 8.20 | 7.01 | 7.43 | 7.43 | 76,200 |
Jun 24, 2024 | 7.30 | 7.41 | 6.83 | 7.27 | 7.27 | 43,400 |
Jun 21, 2024 | 6.99 | 7.20 | 6.67 | 7.20 | 7.20 | 32,000 |
Jun 20, 2024 | 7.00 | 7.10 | 6.56 | 6.80 | 6.80 | 24,300 |
Jun 18, 2024 | 6.72 | 7.09 | 6.49 | 6.98 | 6.98 | 67,900 |
Jun 17, 2024 | 6.28 | 7.00 | 6.16 | 7.00 | 7.00 | 55,000 |
Jun 14, 2024 | 6.18 | 6.49 | 6.06 | 6.41 | 6.41 | 22,500 |
Jun 13, 2024 | 6.09 | 6.54 | 5.93 | 6.18 | 6.18 | 46,000 |
Jun 12, 2024 | 5.54 | 6.70 | 5.32 | 6.18 | 6.18 | 214,800 |
Jun 11, 2024 | 5.28 | 5.66 | 5.26 | 5.56 | 5.56 | 23,900 |
Jun 10, 2024 | 5.38 | 5.81 | 5.25 | 5.60 | 5.60 | 71,400 |
Jun 7, 2024 | 4.80 | 5.80 | 4.80 | 5.64 | 5.64 | 129,800 |
Jun 6, 2024 | 5.07 | 5.25 | 4.78 | 4.91 | 4.91 | 108,100 |
Jun 5, 2024 | 5.30 | 5.41 | 4.72 | 5.15 | 5.15 | 1,120,100 |
Jun 4, 2024 | 5.20 | 5.60 | 5.02 | 5.05 | 5.05 | 73,100 |
Jun 3, 2024 | 5.72 | 5.83 | 5.17 | 5.25 | 5.25 | 26,800 |
May 31, 2024 | 5.59 | 5.66 | 5.32 | 5.37 | 5.37 | 16,400 |
May 30, 2024 | 5.63 | 5.81 | 5.57 | 5.69 | 5.69 | 19,600 |
May 29, 2024 | 5.30 | 5.75 | 5.30 | 5.63 | 5.63 | 36,300 |
May 28, 2024 | 5.41 | 5.84 | 5.41 | 5.51 | 5.51 | 23,900 |
May 24, 2024 | 5.75 | 5.92 | 5.56 | 5.80 | 5.80 | 56,000 |
May 23, 2024 | 5.79 | 5.98 | 5.51 | 5.54 | 5.54 | 61,200 |
May 22, 2024 | 5.70 | 6.03 | 5.30 | 5.85 | 5.85 | 102,700 |
May 21, 2024 | 5.36 | 5.60 | 5.10 | 5.55 | 5.55 | 138,100 |
May 20, 2024 | 6.22 | 6.22 | 5.35 | 5.42 | 5.42 | 123,800 |
May 17, 2024 | 7.38 | 7.42 | 6.03 | 6.37 | 6.37 | 156,500 |
May 16, 2024 | 6.27 | 7.49 | 6.27 | 7.16 | 7.16 | 339,400 |
May 15, 2024 | 5.61 | 6.18 | 5.47 | 6.18 | 6.18 | 142,700 |
May 14, 2024 | 5.46 | 6.18 | 5.46 | 5.55 | 5.55 | 109,400 |
May 13, 2024 | 5.29 | 5.57 | 5.29 | 5.40 | 5.40 | 24,700 |
May 10, 2024 | 5.68 | 5.68 | 5.18 | 5.28 | 5.28 | 33,700 |
May 9, 2024 | 5.86 | 5.86 | 5.32 | 5.34 | 5.34 | 29,600 |
May 8, 2024 | 5.66 | 5.88 | 5.62 | 5.79 | 5.79 | 58,400 |
May 7, 2024 | 6.00 | 6.00 | 5.65 | 5.74 | 5.74 | 72,600 |
May 6, 2024 | 5.56 | 6.05 | 5.56 | 5.95 | 5.95 | 90,200 |
May 3, 2024 | 5.82 | 6.30 | 5.50 | 5.55 | 5.55 | 169,900 |
May 2, 2024 | 5.24 | 5.90 | 5.24 | 5.77 | 5.77 | 150,400 |
May 1, 2024 | 5.31 | 5.46 | 5.15 | 5.30 | 5.30 | 29,400 |
Apr 30, 2024 | 5.41 | 6.00 | 5.36 | 5.36 | 5.36 | 156,900 |
Apr 29, 2024 | 5.09 | 5.82 | 5.09 | 5.55 | 5.55 | 182,300 |
Apr 26, 2024 | 5.04 | 5.35 | 5.03 | 5.12 | 5.12 | 144,400 |
Apr 25, 2024 | 5.40 | 5.45 | 5.00 | 5.29 | 5.29 | 72,100 |
Apr 24, 2024 | 5.13 | 5.97 | 5.13 | 5.53 | 5.53 | 234,400 |
Apr 23, 2024 | 5.03 | 5.57 | 5.01 | 5.17 | 5.17 | 168,000 |
Apr 22, 2024 | 5.06 | 5.24 | 4.61 | 4.86 | 4.86 | 37,900 |
Apr 19, 2024 | 5.09 | 5.58 | 5.04 | 5.14 | 5.14 | 91,600 |
Apr 18, 2024 | 4.73 | 5.40 | 4.73 | 5.07 | 5.07 | 220,600 |
Apr 17, 2024 | 4.43 | 5.18 | 4.33 | 4.85 | 4.85 | 222,000 |
Apr 16, 2024 | 4.71 | 5.04 | 4.20 | 4.47 | 4.47 | 259,200 |
Apr 15, 2024 | 5.02 | 5.18 | 4.80 | 4.80 | 4.80 | 183,200 |
Apr 12, 2024 | 5.34 | 5.43 | 5.00 | 5.10 | 5.10 | 184,800 |
Apr 11, 2024 | 5.50 | 5.75 | 5.35 | 5.52 | 5.52 | 219,400 |
Apr 10, 2024 | 5.10 | 5.92 | 5.10 | 5.54 | 5.54 | 435,200 |
Apr 9, 2024 | 5.34 | 5.60 | 4.92 | 5.27 | 5.27 | 700,800 |
Apr 8, 2024 | 7.88 | 8.63 | 5.16 | 5.37 | 5.37 | 16,497,300 |
Apr 5, 2024 | 5.30 | 5.45 | 4.70 | 4.70 | 4.70 | 229,800 |
Apr 4, 2024 | 5.69 | 6.49 | 5.40 | 5.41 | 5.41 | 293,400 |
Apr 3, 2024 | 1:100 Stock Splits | |||||
Apr 3, 2024 | 5.64 | 6.57 | 5.20 | 5.94 | 5.94 | 428,000 |
Apr 2, 2024 | 6.20 | 6.50 | 5.70 | 6.20 | 6.20 | 192,584 |
Apr 1, 2024 | 6.00 | 7.00 | 5.60 | 6.20 | 6.20 | 417,194 |
Mar 28, 2024 | 5.20 | 6.90 | 5.00 | 5.40 | 5.40 | 452,952 |
Mar 27, 2024 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | 97,617 |
Mar 26, 2024 | 5.60 | 5.60 | 5.10 | 5.20 | 5.20 | 98,241 |
Mar 25, 2024 | 5.60 | 5.90 | 5.30 | 5.50 | 5.50 | 107,244 |
Mar 22, 2024 | 5.40 | 5.70 | 5.30 | 5.50 | 5.50 | 86,144 |
Mar 21, 2024 | 5.50 | 5.90 | 5.20 | 5.40 | 5.40 | 99,442 |
Mar 20, 2024 | 5.20 | 5.90 | 5.10 | 5.40 | 5.40 | 116,365 |
Mar 19, 2024 | 5.00 | 5.40 | 4.90 | 5.00 | 5.00 | 80,794 |
Mar 18, 2024 | 5.50 | 5.70 | 5.00 | 5.10 | 5.10 | 85,355 |
Mar 15, 2024 | 4.70 | 6.30 | 4.70 | 5.50 | 5.50 | 430,681 |
Mar 14, 2024 | 5.20 | 5.20 | 4.60 | 4.70 | 4.70 | 158,546 |
Mar 13, 2024 | 5.20 | 5.50 | 5.00 | 5.20 | 5.20 | 116,910 |
Mar 12, 2024 | 5.80 | 5.90 | 5.10 | 5.20 | 5.20 | 162,426 |
Mar 11, 2024 | 6.10 | 6.50 | 5.80 | 6.00 | 6.00 | 101,021 |
Mar 8, 2024 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | 135,888 |
Mar 7, 2024 | 6.70 | 6.80 | 6.00 | 6.00 | 6.00 | 200,646 |
Mar 6, 2024 | 7.00 | 7.00 | 6.30 | 6.70 | 6.70 | 155,010 |
Mar 5, 2024 | 7.30 | 7.90 | 7.10 | 7.40 | 7.40 | 162,399 |
Mar 4, 2024 | 8.00 | 8.00 | 6.90 | 7.10 | 7.10 | 206,944 |
Mar 1, 2024 | 7.80 | 8.10 | 7.30 | 7.80 | 7.80 | 191,662 |
Feb 29, 2024 | 7.10 | 7.70 | 7.10 | 7.30 | 7.30 | 181,472 |
Feb 28, 2024 | 7.30 | 7.40 | 7.00 | 7.10 | 7.10 | 176,366 |
Feb 27, 2024 | 7.20 | 7.70 | 7.10 | 7.20 | 7.20 | 239,574 |
Feb 26, 2024 | 7.50 | 7.80 | 7.00 | 7.40 | 7.40 | 239,844 |
Feb 23, 2024 | 7.10 | 8.70 | 6.60 | 7.50 | 7.50 | 807,979 |
Feb 22, 2024 | 7.00 | 7.10 | 6.50 | 6.60 | 6.60 | 476,657 |
Feb 21, 2024 | 8.10 | 8.60 | 7.00 | 7.40 | 7.40 | 467,193 |
Feb 20, 2024 | 9.50 | 10.80 | 9.10 | 10.20 | 10.20 | 363,840 |
Feb 16, 2024 | 9.20 | 9.40 | 8.90 | 9.30 | 9.30 | 195,725 |
Feb 15, 2024 | 9.90 | 10.80 | 8.50 | 9.40 | 9.40 | 663,774 |
Feb 14, 2024 | 8.00 | 8.50 | 7.50 | 8.40 | 8.40 | 596,498 |
Feb 13, 2024 | 9.00 | 9.00 | 7.80 | 8.00 | 8.00 | 280,876 |
Feb 12, 2024 | 11.00 | 11.00 | 8.70 | 9.00 | 9.00 | 712,771 |
Feb 9, 2024 | 9.00 | 10.60 | 7.80 | 8.90 | 8.90 | 583,087 |
Feb 8, 2024 | 9.80 | 12.40 | 9.00 | 9.60 | 9.60 | 2,743,843 |
Feb 7, 2024 | 7.00 | 7.00 | 6.20 | 6.60 | 6.60 | 401,317 |
Feb 6, 2024 | 8.70 | 9.00 | 7.00 | 7.10 | 7.10 | 736,226 |
Feb 5, 2024 | 8.20 | 8.20 | 7.00 | 7.00 | 7.00 | 257,519 |
Feb 2, 2024 | 9.00 | 9.00 | 8.20 | 8.40 | 8.40 | 181,123 |
Feb 1, 2024 | 9.00 | 9.50 | 8.80 | 9.10 | 9.10 | 112,343 |
Jan 31, 2024 | 9.60 | 9.70 | 8.70 | 9.30 | 9.30 | 194,260 |
Jan 30, 2024 | 10.70 | 11.00 | 9.60 | 9.80 | 9.80 | 254,177 |
Jan 29, 2024 | 10.80 | 11.30 | 10.50 | 11.00 | 11.00 | 130,074 |
Jan 26, 2024 | 11.00 | 11.60 | 10.40 | 10.90 | 10.90 | 170,445 |
Jan 25, 2024 | 12.00 | 12.80 | 10.50 | 10.70 | 10.70 | 302,366 |
Jan 24, 2024 | 11.70 | 11.80 | 11.00 | 11.40 | 11.40 | 106,434 |
Jan 23, 2024 | 12.40 | 12.40 | 11.30 | 12.00 | 12.00 | 145,199 |
Jan 22, 2024 | 12.60 | 13.50 | 11.70 | 12.70 | 12.70 | 175,029 |
Jan 19, 2024 | 11.00 | 12.30 | 10.60 | 12.30 | 12.30 | 164,793 |
Jan 18, 2024 | 12.00 | 12.00 | 10.80 | 11.20 | 11.20 | 195,810 |
Jan 17, 2024 | 12.30 | 12.40 | 11.60 | 11.80 | 11.80 | 248,587 |
Jan 16, 2024 | 13.00 | 16.80 | 12.40 | 12.60 | 12.60 | 1,009,533 |
Jan 12, 2024 | 12.50 | 13.40 | 12.00 | 12.90 | 12.90 | 375,886 |
Jan 11, 2024 | 12.80 | 13.20 | 11.60 | 12.90 | 12.90 | 211,847 |
Jan 10, 2024 | 14.50 | 14.70 | 12.80 | 12.90 | 12.90 | 206,332 |
Jan 9, 2024 | 15.70 | 16.00 | 14.70 | 14.70 | 14.70 | 106,475 |
Jan 8, 2024 | 15.00 | 16.30 | 14.80 | 15.70 | 15.70 | 189,468 |
Jan 5, 2024 | 14.30 | 14.80 | 14.00 | 14.50 | 14.50 | 101,902 |
Jan 4, 2024 | 15.60 | 15.80 | 14.50 | 14.60 | 14.60 | 158,084 |
Jan 3, 2024 | 16.90 | 16.90 | 15.50 | 16.00 | 16.00 | 148,731 |
Jan 2, 2024 | 18.00 | 18.40 | 17.60 | 17.80 | 17.80 | 87,029 |
Dec 29, 2023 | 18.60 | 18.70 | 17.50 | 18.40 | 18.40 | 141,807 |
Dec 28, 2023 | 22.00 | 23.00 | 18.50 | 19.10 | 19.10 | 320,944 |
Dec 27, 2023 | 19.60 | 22.20 | 19.30 | 20.90 | 20.90 | 275,143 |
Dec 26, 2023 | 18.80 | 20.20 | 18.60 | 19.30 | 19.30 | 87,248 |
Dec 22, 2023 | 18.20 | 18.80 | 17.50 | 18.60 | 18.60 | 85,879 |
Dec 21, 2023 | 19.00 | 20.30 | 18.20 | 18.90 | 18.90 | 112,725 |
Dec 20, 2023 | 21.50 | 22.20 | 18.20 | 18.80 | 18.80 | 191,905 |
Dec 19, 2023 | 23.50 | 23.60 | 20.30 | 20.70 | 20.70 | 94,915 |
Dec 18, 2023 | 26.20 | 26.30 | 23.50 | 24.50 | 24.50 | 57,925 |
Dec 15, 2023 | 23.30 | 25.50 | 22.00 | 25.00 | 25.00 | 131,718 |
Dec 14, 2023 | 20.60 | 24.30 | 20.20 | 23.70 | 23.70 | 136,713 |
Dec 13, 2023 | 23.50 | 25.80 | 17.00 | 20.50 | 20.50 | 229,000 |
Dec 12, 2023 | 29.00 | 30.00 | 26.10 | 26.60 | 26.60 | 51,415 |
Dec 11, 2023 | 38.00 | 38.90 | 28.00 | 30.00 | 30.00 | 102,409 |
Dec 8, 2023 | 36.90 | 42.40 | 36.70 | 39.00 | 39.00 | 132,943 |
Dec 7, 2023 | 39.90 | 40.00 | 36.00 | 37.90 | 37.90 | 75,844 |
Dec 6, 2023 | 42.50 | 49.90 | 38.70 | 41.00 | 41.00 | 146,456 |
Dec 5, 2023 | 67.00 | 67.00 | 45.00 | 45.60 | 45.60 | 145,345 |
Dec 4, 2023 | 100.00 | 100.00 | 63.00 | 68.40 | 68.40 | 97,953 |
Dec 1, 2023 | 156.00 | 172.00 | 150.00 | 154.00 | 154.00 | 1,808 |
Nov 30, 2023 | 155.00 | 156.00 | 145.00 | 154.00 | 154.00 | 1,699 |
Nov 29, 2023 | 170.00 | 170.00 | 153.00 | 154.00 | 154.00 | 2,234 |
Nov 28, 2023 | 195.00 | 195.00 | 163.00 | 170.00 | 170.00 | 4,703 |
Nov 27, 2023 | 211.00 | 211.00 | 202.00 | 203.00 | 203.00 | 455 |
Nov 24, 2023 | 202.00 | 208.00 | 198.00 | 208.00 | 208.00 | 732 |
Nov 22, 2023 | 203.00 | 209.00 | 202.00 | 205.50 | 205.50 | 390 |
Nov 21, 2023 | 228.00 | 228.00 | 205.00 | 208.00 | 208.00 | 1,091 |
Nov 20, 2023 | 220.00 | 238.00 | 216.00 | 228.00 | 228.00 | 1,479 |
Nov 17, 2023 | 234.50 | 234.50 | 208.00 | 215.00 | 215.00 | 1,618 |
Nov 16, 2023 | 246.30 | 248.80 | 236.00 | 237.00 | 237.00 | 707 |
Nov 15, 2023 | 243.00 | 256.00 | 240.00 | 242.00 | 242.00 | 1,025 |
Nov 14, 2023 | 262.00 | 262.00 | 235.00 | 241.00 | 241.00 | 1,404 |
Nov 13, 2023 | 255.50 | 264.00 | 251.00 | 251.00 | 251.00 | 657 |
Nov 10, 2023 | 261.00 | 264.00 | 251.00 | 256.50 | 256.50 | 199 |
Nov 9, 2023 | 278.00 | 278.00 | 235.00 | 255.00 | 255.00 | 767 |
Nov 8, 2023 | 269.00 | 282.30 | 264.00 | 268.00 | 268.00 | 656 |
Nov 7, 2023 | 265.00 | 283.00 | 263.00 | 279.00 | 279.00 | 234 |
Nov 6, 2023 | 283.00 | 295.00 | 270.00 | 272.00 | 272.00 | 576 |
Nov 3, 2023 | 278.00 | 289.00 | 269.00 | 286.00 | 286.00 | 1,135 |
Nov 2, 2023 | 277.00 | 278.00 | 268.50 | 274.00 | 274.00 | 367 |
Nov 1, 2023 | 270.20 | 277.50 | 255.00 | 264.00 | 264.00 | 473 |
Related Tickers
CTNT Cheetah Net Supply Chain Service Inc.
2.7100
-4.41%
KXIN Kaixin Holdings
4.0000
-1.96%
CARS Cars.com Inc.
16.08
+0.56%
KAR OPENLANE, Inc.
16.00
+1.27%
SDA SunCar Technology Group Inc.
10.00
+1.52%
UXIN Uxin Limited
4.0700
+0.99%
KFS Kingsway Financial Services Inc.
8.97
+0.22%
AZI Autozi Internet Technology (Global) Ltd.
0.9201
+0.01%
VRM Vroom, Inc.
8.89
+0.11%
CV0.F Carvana Co.
227.00
-0.15%