Last: | $ |
---|---|
Change Percent: | 1.32% |
Open: | $9.10 |
Close: | $9.20 |
High: | $9.58 |
Low: | $8.63 |
Volume: | 74,277 |
Last Trade Date Time: | 02/12/2020 04:45:43 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $9.10 | $9.20 | $9.58 | $8.63 | 74,277 | 02-12-2020 |
$ | $9.11 | $9.08 | $9.18 | $8.9636 | 52,721 | 02-11-2020 |
$ | $8.92 | $9.05 | $9.27 | $8.91 | 41,337 | 02-10-2020 |
$ | $8.96 | $8.91 | $9.11 | $8.65 | 40,072 | 02-07-2020 |
$ | $9.00 | $8.93 | $9.4115 | $8.261 | 103,626 | 02-06-2020 |
$ | $9.31 | $9.04 | $9.48 | $8.71 | 62,729 | 02-05-2020 |
$ | $8.43 | $9.16 | $9.25 | $8.41 | 73,325 | 02-04-2020 |
$ | $8.50 | $8.43 | $8.63 | $8.13 | 68,260 | 02-03-2020 |
$ | $8.66 | $8.46 | $8.9307 | $8.12 | 88,869 | 01-31-2020 |
$ | $8.79 | $8.67 | $9.531 | $8.49 | 77,861 | 01-30-2020 |
$ | $8.64 | $8.80 | $9.19 | $8.64 | 190,396 | 01-29-2020 |
$ | $8.34 | $8.69 | $8.74 | $7.76 | 119,376 | 01-28-2020 |
$ | $9.78 | $8.35 | $9.8312 | $8.30 | 174,665 | 01-27-2020 |
$ | $10.18 | $9.89 | $10.25 | $9.85 | 168,139 | 01-24-2020 |
$ | $10.00 | $9.89 | $10.04 | $9.81 | 79,823 | 01-23-2020 |
$ | $10.00 | $10.01 | $10.23 | $9.75 | 148,733 | 01-22-2020 |
$ | $9.72 | $9.95 | $10.00 | $9.706 | 107,270 | 01-21-2020 |
$ | $8.81 | $9.66 | $9.726 | $8.75 | 161,879 | 01-20-2020 |
$ | $8.81 | $9.66 | $9.726 | $8.75 | 161,777 | 01-17-2020 |
$ | $8.90 | $8.62 | $9.10 | $8.46 | 99,733 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
Intellicheck , Inc. (Nasdaq: IDN), and the city of Clemson today announced the launch of a new pilot program aimed at tackling the problem of underage drinking. The 12-month pilot will allow 15 area bars, convenience stores, and liquor stores to use Intellicheck’s state-of-the-art identi...
U.S. stocks traded mixed toward the end of trading, with the Nasdaq Composite gaining around 0.3% on Friday. The Dow traded down 0.49% to 39,585.67...
Shares of Cutera, Inc. (NASDAQ: CUTR) fell sharply during Friday’s session after the company reported worse-than-expected fourth quarter adj...