Last: | $11.90 |
---|---|
Change Percent: | 0.27% |
Open: | $11.18 |
Close: | $11.90 |
High: | $12.19 |
Low: | $11 |
Volume: | 7,597,937 |
Last Trade Date Time: | 04/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$11.9 | $11.18 | $11.9 | $12.19 | $11 | 7,597,937 | 04-26-2024 |
$11.21 | $10.7 | $11.21 | $11.21 | $10.475 | 4,866,428 | 04-25-2024 |
$10.93 | $10.16 | $10.93 | $10.94 | $10.16 | 4,766,680 | 04-24-2024 |
$10.16 | $10.05 | $10.16 | $10.28 | $10.01 | 2,511,759 | 04-23-2024 |
$10.01 | $10.41 | $10.01 | $10.445 | $10.01 | 3,261,000 | 04-22-2024 |
$10.42 | $10.2 | $10.42 | $10.495 | $10.2 | 2,462,726 | 04-19-2024 |
$10.31 | $10.32 | $10.31 | $10.625 | $10.27 | 2,175,390 | 04-18-2024 |
$10.3 | $10.44 | $10.3 | $10.59 | $10.3 | 2,096,726 | 04-17-2024 |
$10.37 | $10 | $10.37 | $10.55 | $9.95 | 4,162,126 | 04-16-2024 |
$10.06 | $10.81 | $10.06 | $10.84 | $10.06 | 5,086,322 | 04-15-2024 |
$10.77 | $11.21 | $10.77 | $11.23 | $10.76 | 3,214,436 | 04-12-2024 |
$11.29 | $10.91 | $11.29 | $11.39 | $10.8 | 3,802,099 | 04-11-2024 |
$10.85 | $10.9 | $10.85 | $11.07 | $10.7501 | 3,546,218 | 04-10-2024 |
$11.01 | $10.85 | $11.01 | $11.175 | $10.73 | 3,514,403 | 04-09-2024 |
$10.83 | $11.3 | $10.83 | $11.365 | $10.83 | 3,659,142 | 04-08-2024 |
$11.25 | $11.3 | $11.25 | $11.5 | $10.97 | 4,759,967 | 04-05-2024 |
$11.53 | $11.5 | $11.53 | $11.825 | $11.3799 | 4,347,040 | 04-04-2024 |
$11.38 | $11.22 | $11.38 | $11.5 | $10.9 | 4,331,531 | 04-03-2024 |
$11.28 | $11.84 | $11.28 | $11.99 | $11.26 | 6,327,692 | 04-02-2024 |
$11.99 | $12.63 | $11.99 | $12.67 | $11.545 | 9,207,097 | 04-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
The Nasdaq 100 closed lower by over 90 points on Thursday. Investors, meanwhile, focused on some notable insider trades. When insiders sell shares,...
2024-04-25 08:34:37 ET GameStop (NYSE: GME) stock price has been in a freefall this year as investors remain concerned about the company’s future as demand for physical games waned. The stock has plunged by over 37% this year, making it one of the worst-performing retailers in th...
2024-04-22 11:45:00 ET It’s been over three years since the memorable GameStop ( NYSE:GME ) frenzy shook the markets, yet the echoes of meme stock mania are still very much alive. There’s a still dedicated group out there, self-dubbed the “apes,” who ...