Last: | $4.58 |
---|---|
Change Percent: | -0.66% |
Open: | $4.55 |
Close: | $4.58 |
High: | $4.84 |
Low: | $4.52 |
Volume: | 6,917,052 |
Last Trade Date Time: | 05/01/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.58 | $4.55 | $4.58 | $4.84 | $4.52 | 6,917,052 | 05-01-2024 |
$4.52 | $4.64 | $4.52 | $4.77 | $4.5 | 9,742,979 | 04-30-2024 |
$4.91 | $4.99 | $4.91 | $5.05 | $4.7 | 6,150,969 | 04-29-2024 |
$4.94 | $4.88 | $4.94 | $4.97 | $4.74 | 7,308,265 | 04-26-2024 |
$4.82 | $4.54 | $4.82 | $4.9 | $4.46 | 9,158,557 | 04-25-2024 |
$4.55 | $4.59 | $4.55 | $4.66 | $4.51 | 5,538,606 | 04-24-2024 |
$4.62 | $4.23 | $4.62 | $4.67 | $4.13 | 7,830,168 | 04-23-2024 |
$4.26 | $4.18 | $4.26 | $4.37 | $4.03 | 7,742,794 | 04-22-2024 |
$4.5 | $4.4 | $4.5 | $4.53 | $4.38 | 7,273,500 | 04-19-2024 |
$4.44 | $4.57 | $4.44 | $4.68 | $4.41 | 5,175,920 | 04-18-2024 |
$4.43 | $4.44 | $4.43 | $4.63 | $4.36 | 11,341,880 | 04-17-2024 |
$4.37 | $4.34 | $4.37 | $4.46 | $4.2 | 10,673,533 | 04-16-2024 |
$4.48 | $4.72 | $4.48 | $4.81 | $4.41 | 10,230,042 | 04-15-2024 |
$4.64 | $5.23 | $4.64 | $5.47 | $4.58 | 21,480,717 | 04-12-2024 |
$4.79 | $4.82 | $4.79 | $4.89 | $4.615 | 8,657,968 | 04-11-2024 |
$4.72 | $4.59 | $4.72 | $4.91 | $4.48 | 11,886,722 | 04-10-2024 |
$4.93 | $5 | $4.93 | $5.3688 | $4.89 | 15,067,232 | 04-09-2024 |
$4.73 | $4.99 | $4.73 | $5.07 | $4.52 | 13,897,170 | 04-08-2024 |
$4.87 | $4.4 | $4.87 | $4.935 | $4.28 | 17,789,073 | 04-05-2024 |
$4.34 | $4.55 | $4.34 | $4.63 | $4.32 | 10,214,686 | 04-04-2024 |
News, Short Squeeze, Breakout and More Instantly...
Reaffirms Full-Year 2024 Guidance; Achieves Commercial Production at Rochester Coeur Mining, Inc. (“Coeur” or the “Company”) (NYSE: CDE) today reported first quarter 2024 financial results, including revenue of $213 million and cash flow from operating activi...
Enact Holdings Inc. (ACT) is expected to report $0.99 for Q1 2024 FormFactor Inc. (FORM) is expected to report $0.09 for Q1 2024 SAAB AB - Class B (SAABF) is expected to report for quarter end 2024-03-31 Lumos Pharma Inc. (LUMO) is expected to report $-1.21 for Q1 2024 Axis Capita...
U.S. stock futures were slightly lower this morning, with the Nasdaq futures falling around 0.1% on Tuesday. Shares of Medifast, Inc. (NYSE:MED) fe...