NYSE - Nasdaq Real Time Price USD
INNOVATE Corp. (VATE)
As of 12:07 PM 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 6.27 | 6.35 | 6.26 | 6.28 | 6.28 | 8,503 |
| Oct 16, 2024 | 5.60 | 6.32 | 5.59 | 6.23 | 6.23 | 104,500 |
| Oct 15, 2024 | 5.40 | 5.48 | 5.20 | 5.46 | 5.46 | 33,600 |
| Oct 14, 2024 | 5.30 | 6.15 | 5.16 | 5.38 | 5.38 | 155,500 |
| Oct 11, 2024 | 4.90 | 5.44 | 4.73 | 5.30 | 5.30 | 113,700 |
| Oct 10, 2024 | 3.91 | 4.91 | 3.89 | 4.86 | 4.86 | 101,400 |
| Oct 9, 2024 | 3.84 | 4.02 | 3.78 | 3.91 | 3.91 | 35,000 |
| Oct 8, 2024 | 3.69 | 3.90 | 3.69 | 3.86 | 3.86 | 25,500 |
| Oct 7, 2024 | 3.40 | 3.66 | 3.35 | 3.65 | 3.65 | 36,600 |
| Oct 4, 2024 | 3.27 | 3.47 | 3.25 | 3.47 | 3.47 | 50,300 |
| Oct 3, 2024 | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | 23,200 |
| Oct 2, 2024 | 3.39 | 3.42 | 3.25 | 3.37 | 3.37 | 25,500 |
| Oct 1, 2024 | 3.66 | 3.76 | 3.31 | 3.45 | 3.45 | 44,200 |
| Sep 30, 2024 | 4.00 | 4.09 | 3.65 | 3.70 | 3.70 | 71,400 |
| Sep 27, 2024 | 4.06 | 4.09 | 3.86 | 3.95 | 3.95 | 82,700 |
| Sep 26, 2024 | 4.16 | 4.16 | 3.91 | 3.91 | 3.91 | 76,600 |
| Sep 25, 2024 | 4.00 | 4.08 | 3.94 | 3.99 | 3.99 | 73,000 |
| Sep 24, 2024 | 3.91 | 4.04 | 3.90 | 3.97 | 3.97 | 63,800 |
| Sep 23, 2024 | 3.83 | 3.97 | 3.83 | 3.89 | 3.89 | 84,400 |
| Sep 20, 2024 | 3.99 | 4.11 | 3.85 | 3.87 | 3.87 | 287,200 |
| Sep 19, 2024 | 3.98 | 4.14 | 3.92 | 4.01 | 4.01 | 119,900 |
| Sep 18, 2024 | 4.15 | 4.18 | 3.90 | 3.90 | 3.90 | 132,600 |
| Sep 17, 2024 | 4.09 | 4.19 | 3.98 | 4.19 | 4.19 | 291,700 |
| Sep 16, 2024 | 3.80 | 3.96 | 3.80 | 3.93 | 3.93 | 148,500 |
| Sep 13, 2024 | 3.86 | 3.93 | 3.77 | 3.77 | 3.77 | 74,900 |
| Sep 12, 2024 | 3.82 | 3.90 | 3.80 | 3.86 | 3.86 | 98,000 |
| Sep 11, 2024 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | 14,200 |
| Sep 10, 2024 | 3.78 | 3.81 | 3.69 | 3.79 | 3.79 | 44,100 |
| Sep 9, 2024 | 3.53 | 3.85 | 3.53 | 3.80 | 3.80 | 19,200 |
| Sep 6, 2024 | 3.73 | 3.79 | 3.57 | 3.58 | 3.58 | 14,900 |
| Sep 5, 2024 | 3.74 | 3.87 | 3.69 | 3.82 | 3.82 | 21,200 |
| Sep 4, 2024 | 4.02 | 4.09 | 3.69 | 3.77 | 3.77 | 44,500 |
| Sep 3, 2024 | 4.17 | 4.26 | 4.05 | 4.08 | 4.08 | 33,000 |
| Aug 30, 2024 | 4.17 | 4.24 | 4.14 | 4.14 | 4.14 | 13,600 |
| Aug 29, 2024 | 4.12 | 4.21 | 4.08 | 4.13 | 4.13 | 19,500 |
| Aug 28, 2024 | 4.00 | 4.22 | 4.00 | 4.17 | 4.17 | 32,900 |
| Aug 27, 2024 | 4.14 | 4.26 | 4.00 | 4.00 | 4.00 | 29,400 |
| Aug 26, 2024 | 4.29 | 4.35 | 4.03 | 4.21 | 4.21 | 40,400 |
| Aug 23, 2024 | 4.04 | 4.53 | 4.04 | 4.34 | 4.34 | 38,900 |
| Aug 22, 2024 | 4.15 | 4.27 | 3.90 | 4.10 | 4.10 | 101,600 |
| Aug 21, 2024 | 4.56 | 4.56 | 4.25 | 4.25 | 4.25 | 33,400 |
| Aug 20, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 9,200 |
| Aug 19, 2024 | 4.76 | 4.79 | 4.45 | 4.56 | 4.56 | 38,400 |
| Aug 16, 2024 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | 36,700 |
| Aug 15, 2024 | 5.08 | 5.13 | 4.78 | 4.82 | 4.82 | 16,300 |
| Aug 14, 2024 | 4.95 | 5.04 | 4.83 | 5.04 | 5.04 | 29,300 |
| Aug 13, 2024 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 75,000 |
| Aug 12, 2024 | 4.70 | 5.31 | 4.70 | 4.83 | 4.83 | 100,300 |
| Aug 9, 2024 | 1:10 Stock Splits | |||||
| Aug 9, 2024 | 4.50 | 4.79 | 4.35 | 4.79 | 4.79 | 116,100 |
| Aug 8, 2024 | 6.10 | 6.20 | 5.20 | 5.30 | 5.30 | 37,200 |
| Aug 7, 2024 | 6.00 | 6.10 | 5.60 | 5.60 | 5.60 | 29,010 |
| Aug 6, 2024 | 5.20 | 6.10 | 5.20 | 6.10 | 6.10 | 31,350 |
| Aug 5, 2024 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 16,380 |
| Aug 2, 2024 | 5.50 | 5.50 | 5.00 | 5.20 | 5.20 | 28,190 |
| Aug 1, 2024 | 5.70 | 5.90 | 5.20 | 5.40 | 5.40 | 10,540 |
| Jul 31, 2024 | 5.50 | 5.70 | 5.20 | 5.30 | 5.30 | 20,300 |
| Jul 30, 2024 | 6.20 | 6.20 | 5.40 | 5.50 | 5.50 | 8,450 |
| Jul 29, 2024 | 6.70 | 7.00 | 5.90 | 5.90 | 5.90 | 15,730 |
| Jul 26, 2024 | 6.40 | 6.80 | 6.40 | 6.50 | 6.50 | 9,470 |
| Jul 25, 2024 | 6.40 | 6.60 | 6.20 | 6.40 | 6.40 | 6,990 |
| Jul 24, 2024 | 5.40 | 7.40 | 5.30 | 7.00 | 7.00 | 147,660 |
| Jul 23, 2024 | 5.10 | 5.50 | 5.00 | 5.40 | 5.40 | 16,250 |
| Jul 22, 2024 | 5.30 | 5.30 | 4.30 | 5.00 | 5.00 | 98,000 |
| Jul 19, 2024 | 5.30 | 5.60 | 4.90 | 5.40 | 5.40 | 75,300 |
| Jul 18, 2024 | 6.10 | 6.40 | 5.90 | 5.90 | 5.90 | 130,380 |
| Jul 17, 2024 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 7,190 |
| Jul 16, 2024 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | 6,150 |
| Jul 15, 2024 | 6.80 | 6.80 | 6.20 | 6.30 | 6.30 | 29,570 |
| Jul 12, 2024 | 6.40 | 6.80 | 6.30 | 6.80 | 6.80 | 10,310 |
| Jul 11, 2024 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 3,880 |
| Jul 10, 2024 | 6.20 | 6.50 | 6.10 | 6.30 | 6.30 | 4,500 |
| Jul 9, 2024 | 6.10 | 6.50 | 6.10 | 6.30 | 6.30 | 8,550 |
| Jul 8, 2024 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 34,090 |
| Jul 5, 2024 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | 10,200 |
| Jul 3, 2024 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | 1,880 |
| Jul 2, 2024 | 6.20 | 6.30 | 6.00 | 6.30 | 6.30 | 17,300 |
| Jul 1, 2024 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 37,790 |
| Jun 28, 2024 | 6.90 | 6.90 | 6.00 | 6.00 | 6.00 | 610,770 |
| Jun 27, 2024 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | 16,620 |
| Jun 26, 2024 | 6.10 | 6.90 | 6.00 | 6.30 | 6.30 | 18,800 |
| Jun 25, 2024 | 6.20 | 6.50 | 6.10 | 6.10 | 6.10 | 10,020 |
| Jun 24, 2024 | 6.30 | 7.10 | 6.20 | 6.40 | 6.40 | 14,240 |
| Jun 21, 2024 | 5.90 | 6.50 | 5.90 | 6.50 | 6.50 | 36,930 |
| Jun 20, 2024 | 6.40 | 6.40 | 5.90 | 6.00 | 6.00 | 11,890 |
| Jun 18, 2024 | 6.00 | 6.20 | 5.60 | 5.60 | 5.60 | 14,230 |
| Jun 17, 2024 | 6.20 | 6.30 | 5.70 | 6.00 | 6.00 | 8,820 |
| Jun 14, 2024 | 6.10 | 6.50 | 6.00 | 6.20 | 6.20 | 9,670 |
| Jun 13, 2024 | 6.00 | 6.50 | 6.00 | 6.30 | 6.30 | 10,980 |
| Jun 12, 2024 | 6.80 | 6.80 | 6.00 | 6.20 | 6.20 | 10,460 |
| Jun 11, 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 14,920 |
| Jun 10, 2024 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | 6,070 |
| Jun 7, 2024 | 6.40 | 6.40 | 6.00 | 6.30 | 6.30 | 9,500 |
| Jun 6, 2024 | 6.80 | 7.00 | 6.10 | 6.50 | 6.50 | 15,190 |
| Jun 5, 2024 | 6.30 | 7.00 | 5.80 | 7.00 | 7.00 | 17,460 |
| Jun 4, 2024 | 6.40 | 6.40 | 5.70 | 6.00 | 6.00 | 10,940 |
| Jun 3, 2024 | 6.40 | 6.40 | 5.80 | 6.30 | 6.30 | 17,900 |
| May 31, 2024 | 5.80 | 6.10 | 5.50 | 6.10 | 6.10 | 18,240 |
| May 30, 2024 | 6.40 | 6.40 | 5.60 | 5.60 | 5.60 | 12,430 |
| May 29, 2024 | 5.90 | 6.40 | 5.80 | 6.30 | 6.30 | 14,300 |
| May 28, 2024 | 6.50 | 6.90 | 5.70 | 6.10 | 6.10 | 26,830 |
| May 24, 2024 | 7.20 | 7.20 | 6.40 | 6.50 | 6.50 | 10,840 |
| May 23, 2024 | 8.00 | 8.00 | 6.80 | 6.90 | 6.90 | 16,610 |
| May 22, 2024 | 7.30 | 7.90 | 7.30 | 7.90 | 7.90 | 20,090 |
| May 21, 2024 | 7.20 | 7.50 | 7.00 | 7.40 | 7.40 | 8,310 |
| May 20, 2024 | 7.90 | 7.90 | 7.30 | 7.30 | 7.30 | 11,020 |
| May 17, 2024 | 7.70 | 7.90 | 7.40 | 7.70 | 7.70 | 12,030 |
| May 16, 2024 | 7.40 | 8.00 | 7.40 | 7.60 | 7.60 | 10,600 |
| May 15, 2024 | 7.30 | 7.90 | 7.30 | 7.70 | 7.70 | 11,280 |
| May 14, 2024 | 7.00 | 7.90 | 6.90 | 7.90 | 7.90 | 11,280 |
| May 13, 2024 | 6.60 | 7.00 | 6.30 | 7.00 | 7.00 | 15,810 |
| May 10, 2024 | 6.50 | 6.80 | 5.90 | 6.60 | 6.60 | 160,520 |
| May 9, 2024 | 7.40 | 7.40 | 6.50 | 6.50 | 6.50 | 14,970 |
| May 8, 2024 | 7.20 | 7.60 | 6.90 | 7.10 | 7.10 | 16,800 |
| May 7, 2024 | 7.40 | 7.50 | 6.70 | 7.40 | 7.40 | 26,140 |
| May 6, 2024 | 8.50 | 8.70 | 7.50 | 7.50 | 7.50 | 46,930 |
| May 3, 2024 | 7.80 | 8.50 | 7.50 | 8.50 | 8.50 | 14,130 |
| May 2, 2024 | 7.90 | 7.90 | 7.50 | 7.80 | 7.80 | 14,120 |
| May 1, 2024 | 7.20 | 8.10 | 7.10 | 7.80 | 7.80 | 40,900 |
| Apr 30, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 22,450 |
| Apr 29, 2024 | 5.50 | 6.40 | 5.50 | 6.40 | 6.40 | 23,380 |
| Apr 26, 2024 | 5.60 | 5.70 | 5.30 | 5.40 | 5.40 | 19,380 |
| Apr 25, 2024 | 5.80 | 6.10 | 5.50 | 5.60 | 5.60 | 16,490 |
| Apr 24, 2024 | 5.80 | 6.10 | 5.70 | 5.70 | 5.70 | 8,750 |
| Apr 23, 2024 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | 11,610 |
| Apr 22, 2024 | 6.00 | 6.10 | 5.70 | 6.10 | 6.10 | 14,510 |
| Apr 19, 2024 | 6.00 | 6.10 | 5.80 | 6.10 | 6.10 | 13,080 |
| Apr 18, 2024 | 6.20 | 6.20 | 5.70 | 6.00 | 6.00 | 14,650 |
| Apr 17, 2024 | 5.90 | 6.40 | 5.90 | 6.00 | 6.00 | 12,130 |
| Apr 16, 2024 | 6.00 | 6.40 | 5.80 | 6.10 | 6.10 | 18,610 |
| Apr 15, 2024 | 6.60 | 6.90 | 6.00 | 6.00 | 6.00 | 25,130 |
| Apr 12, 2024 | 6.60 | 7.00 | 6.60 | 6.70 | 6.70 | 12,840 |
| Apr 11, 2024 | 7.00 | 7.00 | 6.60 | 6.80 | 6.80 | 16,340 |
| Apr 10, 2024 | 6.70 | 7.00 | 6.60 | 7.00 | 7.00 | 38,800 |
| Apr 9, 2024 | 7.00 | 7.00 | 6.50 | 6.60 | 6.60 | 39,960 |
| Apr 8, 2024 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 10,110 |
| Apr 5, 2024 | 6.70 | 6.90 | 6.50 | 6.60 | 6.60 | 37,380 |
| Apr 4, 2024 | 6.60 | 7.00 | 6.60 | 6.70 | 6.70 | 15,680 |
| Apr 3, 2024 | 6.80 | 7.10 | 6.40 | 6.70 | 6.70 | 24,330 |
| Apr 2, 2024 | 7.00 | 7.20 | 6.60 | 7.00 | 7.00 | 22,710 |
| Apr 1, 2024 | 7.00 | 7.50 | 6.70 | 7.00 | 7.00 | 18,000 |
| Mar 28, 2024 | 7.00 | 7.30 | 6.70 | 7.00 | 7.00 | 17,420 |
| Mar 27, 2024 | 6.50 | 7.30 | 6.50 | 7.20 | 7.20 | 12,670 |
| Mar 26, 2024 | 6.90 | 7.40 | 6.20 | 6.50 | 6.50 | 30,670 |
| Mar 25, 2024 | 7.10 | 7.60 | 6.80 | 7.00 | 7.00 | 46,040 |
| Mar 22, 2024 | 7.00 | 7.50 | 6.70 | 7.30 | 7.30 | 18,710 |
| Mar 21, 2024 | 6.60 | 7.20 | 6.40 | 6.90 | 6.90 | 46,630 |
| Mar 20, 2024 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | 28,790 |
| Mar 19, 2024 | 6.20 | 6.80 | 6.20 | 6.50 | 6.50 | 41,960 |
| Mar 18, 2024 | 6.50 | 6.90 | 6.20 | 6.30 | 6.30 | 40,100 |
| Mar 15, 2024 | 6.20 | 6.60 | 5.70 | 6.60 | 6.60 | 67,120 |
| Mar 14, 2024 | 7.30 | 7.30 | 6.10 | 6.10 | 6.10 | 35,140 |
| Mar 13, 2024 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | 15,790 |
| Mar 12, 2024 | 6.90 | 7.30 | 6.90 | 7.00 | 7.00 | 30,500 |
| Mar 11, 2024 | 8.10 | 8.10 | 6.80 | 6.80 | 6.80 | 40,310 |
| Mar 8, 2024 | 8.90 | 8.90 | 8.00 | 8.10 | 8.10 | 14,510 |
| Mar 7, 2024 | 8.70 | 9.00 | 8.30 | 8.90 | 8.90 | 10,720 |
| Mar 6, 2024 | 8.50 | 8.70 | 7.90 | 8.70 | 8.70 | 19,930 |
| Mar 5, 2024 | 7.80 | 9.60 | 7.80 | 8.70 | 8.70 | 51,790 |
| Mar 4, 2024 | 8.10 | 8.50 | 7.20 | 7.20 | 7.20 | 37,360 |
| Mar 1, 2024 | 7.90 | 8.10 | 7.50 | 7.90 | 7.90 | 66,740 |
| Feb 29, 2024 | 7.80 | 8.10 | 7.20 | 7.80 | 7.80 | 79,660 |
| Feb 28, 2024 | 7.40 | 7.50 | 6.90 | 7.30 | 7.30 | 23,550 |
| Feb 27, 2024 | 7.40 | 7.90 | 7.20 | 7.40 | 7.40 | 12,100 |
| Feb 26, 2024 | 7.40 | 8.20 | 7.10 | 7.50 | 7.50 | 25,110 |
| Feb 23, 2024 | 8.20 | 8.20 | 7.80 | 7.90 | 7.90 | 18,210 |
| Feb 22, 2024 | 8.50 | 8.50 | 7.90 | 8.20 | 8.20 | 11,400 |
| Feb 21, 2024 | 8.20 | 8.50 | 7.80 | 8.10 | 8.10 | 31,090 |
| Feb 20, 2024 | 8.60 | 8.70 | 8.10 | 8.10 | 8.10 | 49,790 |
| Feb 16, 2024 | 10.00 | 10.00 | 8.60 | 8.80 | 8.80 | 14,570 |
| Feb 15, 2024 | 9.60 | 9.70 | 9.40 | 9.60 | 9.60 | 11,000 |
| Feb 14, 2024 | 10.10 | 10.10 | 9.00 | 9.70 | 9.70 | 17,920 |
| Feb 13, 2024 | 9.60 | 10.10 | 9.40 | 9.70 | 9.70 | 19,340 |
| Feb 12, 2024 | 9.90 | 10.40 | 9.80 | 9.80 | 9.80 | 12,800 |
| Feb 9, 2024 | 9.60 | 10.30 | 9.50 | 10.10 | 10.10 | 19,340 |
| Feb 8, 2024 | 9.00 | 9.50 | 8.90 | 9.40 | 9.40 | 12,910 |
| Feb 7, 2024 | 10.00 | 10.50 | 9.00 | 9.00 | 9.00 | 20,930 |
| Feb 6, 2024 | 9.30 | 10.10 | 9.30 | 10.00 | 10.00 | 7,470 |
| Feb 5, 2024 | 10.00 | 10.40 | 9.20 | 9.20 | 9.20 | 23,580 |
| Feb 2, 2024 | 10.00 | 10.60 | 9.80 | 10.10 | 10.10 | 13,850 |
| Feb 1, 2024 | 9.00 | 9.90 | 9.00 | 9.80 | 9.80 | 14,420 |
| Jan 31, 2024 | 9.70 | 10.00 | 9.00 | 9.00 | 9.00 | 8,910 |
| Jan 30, 2024 | 10.00 | 10.00 | 9.50 | 9.70 | 9.70 | 11,790 |
| Jan 29, 2024 | 9.90 | 10.00 | 9.30 | 10.00 | 10.00 | 16,490 |
| Jan 26, 2024 | 10.00 | 10.50 | 9.70 | 10.10 | 10.10 | 9,450 |
| Jan 25, 2024 | 10.30 | 10.40 | 9.90 | 10.30 | 10.30 | 8,790 |
| Jan 24, 2024 | 10.00 | 10.30 | 9.80 | 9.90 | 9.90 | 13,850 |
| Jan 23, 2024 | 10.50 | 10.50 | 9.60 | 10.30 | 10.30 | 11,610 |
| Jan 22, 2024 | 10.80 | 10.80 | 9.90 | 10.30 | 10.30 | 11,240 |
| Jan 19, 2024 | 9.20 | 10.70 | 8.70 | 10.60 | 10.60 | 37,820 |
| Jan 18, 2024 | 10.00 | 10.10 | 8.30 | 9.20 | 9.20 | 41,290 |
| Jan 17, 2024 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | 5,780 |
| Jan 16, 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 9,520 |
| Jan 12, 2024 | 10.50 | 10.60 | 10.10 | 10.10 | 10.10 | 6,750 |
| Jan 11, 2024 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | 10,720 |
| Jan 10, 2024 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | 11,840 |
| Jan 9, 2024 | 10.60 | 11.00 | 10.60 | 10.70 | 10.70 | 7,570 |
| Jan 8, 2024 | 10.70 | 11.00 | 10.60 | 11.00 | 11.00 | 14,140 |
| Jan 5, 2024 | 11.10 | 11.40 | 10.50 | 10.80 | 10.80 | 32,000 |
| Jan 4, 2024 | 11.00 | 11.20 | 10.70 | 11.10 | 11.10 | 14,950 |
| Jan 3, 2024 | 11.50 | 11.50 | 10.80 | 11.00 | 11.00 | 14,570 |
| Jan 2, 2024 | 11.90 | 12.40 | 11.20 | 11.50 | 11.50 | 14,940 |
| Dec 29, 2023 | 13.00 | 13.00 | 11.40 | 12.30 | 12.30 | 22,700 |
| Dec 28, 2023 | 11.50 | 13.00 | 11.50 | 12.80 | 12.80 | 24,110 |
| Dec 27, 2023 | 10.90 | 11.80 | 10.90 | 11.70 | 11.70 | 19,290 |
| Dec 26, 2023 | 11.10 | 11.50 | 10.40 | 10.90 | 10.90 | 20,910 |
| Dec 22, 2023 | 11.10 | 11.40 | 10.40 | 11.20 | 11.20 | 22,490 |
| Dec 21, 2023 | 11.40 | 11.40 | 10.30 | 10.90 | 10.90 | 11,780 |
| Dec 20, 2023 | 11.00 | 11.40 | 10.90 | 11.00 | 11.00 | 12,950 |
| Dec 19, 2023 | 11.10 | 11.40 | 10.50 | 10.90 | 10.90 | 19,470 |
| Dec 18, 2023 | 11.80 | 12.40 | 10.90 | 11.00 | 11.00 | 24,520 |
| Dec 15, 2023 | 12.60 | 12.60 | 11.60 | 11.70 | 11.70 | 18,670 |
| Dec 14, 2023 | 12.90 | 13.10 | 10.40 | 12.20 | 12.20 | 19,980 |
| Dec 13, 2023 | 11.60 | 12.90 | 11.50 | 12.80 | 12.80 | 11,520 |
| Dec 12, 2023 | 11.40 | 12.30 | 11.20 | 11.80 | 11.80 | 5,620 |
| Dec 11, 2023 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | 8,280 |
| Dec 8, 2023 | 12.60 | 12.60 | 11.60 | 11.70 | 11.70 | 7,320 |
| Dec 7, 2023 | 13.60 | 14.60 | 12.30 | 12.60 | 12.60 | 12,910 |
| Dec 6, 2023 | 11.10 | 14.30 | 11.10 | 13.50 | 13.50 | 28,700 |
| Dec 5, 2023 | 10.30 | 11.50 | 10.30 | 11.20 | 11.20 | 16,030 |
| Dec 4, 2023 | 10.40 | 11.00 | 10.40 | 10.60 | 10.60 | 16,450 |
| Dec 1, 2023 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | 7,920 |
| Nov 30, 2023 | 10.80 | 11.00 | 10.10 | 10.60 | 10.60 | 7,600 |
| Nov 29, 2023 | 10.20 | 10.70 | 10.00 | 10.50 | 10.50 | 6,330 |
| Nov 28, 2023 | 10.80 | 11.00 | 10.00 | 10.30 | 10.30 | 13,910 |
| Nov 27, 2023 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | 16,220 |
| Nov 24, 2023 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | 3,860 |
| Nov 22, 2023 | 10.80 | 10.80 | 10.40 | 10.80 | 10.80 | 5,590 |
| Nov 21, 2023 | 10.20 | 10.70 | 9.80 | 10.50 | 10.50 | 9,850 |
| Nov 20, 2023 | 10.40 | 10.40 | 9.70 | 10.10 | 10.10 | 18,360 |
| Nov 17, 2023 | 10.70 | 10.90 | 10.10 | 10.40 | 10.40 | 11,320 |
| Nov 16, 2023 | 11.20 | 11.50 | 10.50 | 10.70 | 10.70 | 10,680 |
| Nov 15, 2023 | 10.40 | 11.20 | 10.30 | 11.10 | 11.10 | 18,730 |
| Nov 14, 2023 | 10.90 | 11.00 | 10.30 | 10.80 | 10.80 | 17,110 |
| Nov 13, 2023 | 11.30 | 11.30 | 10.30 | 10.40 | 10.40 | 9,410 |
| Nov 10, 2023 | 10.30 | 12.20 | 10.20 | 11.40 | 11.40 | 25,480 |
| Nov 9, 2023 | 11.10 | 11.10 | 10.30 | 10.70 | 10.70 | 12,090 |
| Nov 8, 2023 | 11.50 | 11.90 | 10.10 | 11.00 | 11.00 | 17,050 |
| Nov 7, 2023 | 10.50 | 12.00 | 10.50 | 11.80 | 11.80 | 9,330 |
| Nov 6, 2023 | 11.70 | 11.90 | 10.80 | 10.80 | 10.80 | 12,440 |
| Nov 3, 2023 | 12.30 | 12.30 | 11.20 | 11.90 | 11.90 | 19,010 |
| Nov 2, 2023 | 11.60 | 12.30 | 11.50 | 11.70 | 11.70 | 10,780 |
| Nov 1, 2023 | 12.40 | 12.50 | 11.60 | 11.70 | 11.70 | 7,750 |
| Oct 31, 2023 | 12.30 | 12.50 | 11.30 | 12.20 | 12.20 | 14,750 |
| Oct 30, 2023 | 13.00 | 13.70 | 12.20 | 12.60 | 12.60 | 14,720 |
| Oct 27, 2023 | 12.70 | 13.20 | 12.70 | 12.90 | 12.90 | 5,790 |
| Oct 26, 2023 | 12.70 | 12.70 | 12.10 | 12.60 | 12.60 | 18,120 |
| Oct 25, 2023 | 13.20 | 13.50 | 12.20 | 12.40 | 12.40 | 9,630 |
| Oct 24, 2023 | 13.30 | 13.60 | 13.00 | 13.50 | 13.50 | 13,680 |
| Oct 23, 2023 | 13.20 | 13.90 | 12.70 | 12.80 | 12.80 | 11,410 |
| Oct 20, 2023 | 13.90 | 13.90 | 12.80 | 13.60 | 13.60 | 25,710 |
| Oct 19, 2023 | 13.50 | 13.90 | 13.20 | 13.70 | 13.70 | 24,300 |
| Oct 18, 2023 | 14.20 | 14.50 | 13.40 | 13.60 | 13.60 | 20,590 |
| Oct 17, 2023 | 14.00 | 15.30 | 14.00 | 14.60 | 14.60 | 11,930 |
Related Tickers
MTRX Matrix Service Company
11.62
-0.60%
ORN Orion Group Holdings, Inc.
5.67
+3.85%
TPC Tutor Perini Corporation
27.66
-0.61%
GLDD Great Lakes Dredge & Dock Corporation
11.94
-0.25%
EXPO Exponent, Inc.
113.05
-1.29%
PRIM Primoris Services Corporation
61.83
+0.16%
STN Stantec Inc.
81.65
-1.21%
APG APi Group Corporation
33.88
+0.59%
GVA Granite Construction Incorporated
81.85
-0.93%
MYRG MYR Group Inc.
122.48
-0.77%