home / stock / tell / tell quote
Last: | $4.4693 |
---|---|
Change Percent: | -2.42% |
Open: | $4.62 |
Close: | $4.4693 |
High: | $4.66 |
Low: | $4.37 |
Volume: | 6,114,455 |
Last Trade Date Time: | 11/09/2021 11:46:21 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.4693 | $4.62 | $4.4693 | $4.66 | $4.37 | 6,114,455 | 11-09-2021 |
$4.58 | $4.8 | $4.58 | $4.83 | $4.55 | 14,845,285 | 11-08-2021 |
$4.75 | $4.29 | $4.75 | $4.77 | $4.27 | 20,843,325 | 11-05-2021 |
$4.29 | $4.41 | $4.29 | $4.5199 | $4.18 | 10,381,905 | 11-04-2021 |
$4.32 | $4.02 | $4.32 | $4.48 | $4.02 | 16,799,577 | 11-03-2021 |
$4.14 | $4.2 | $4.14 | $4.22 | $4.02 | 8,143,833 | 11-02-2021 |
$4.18 | $3.971 | $4.18 | $4.23 | $3.95 | 13,627,726 | 11-01-2021 |
$3.92 | $3.8 | $3.92 | $3.99 | $3.75 | 11,557,124 | 10-29-2021 |
$3.8 | $3.76 | $3.8 | $3.82 | $3.58 | 9,541,981 | 10-28-2021 |
$3.7 | $3.73 | $3.7 | $3.93 | $3.68 | 11,556,733 | 10-27-2021 |
$3.81 | $3.84 | $3.81 | $3.85 | $3.71 | 8,186,333 | 10-26-2021 |
$3.84 | $3.56 | $3.84 | $3.86 | $3.51 | 11,895,307 | 10-25-2021 |
$3.56 | $3.49 | $3.56 | $3.575 | $3.4 | 9,928,933 | 10-22-2021 |
$3.54 | $3.69 | $3.54 | $3.72 | $3.48 | 9,998,134 | 10-21-2021 |
$3.73 | $3.66 | $3.73 | $3.735 | $3.55 | 6,750,758 | 10-20-2021 |
$3.67 | $3.75 | $3.67 | $3.75 | $3.58 | 8,469,804 | 10-19-2021 |
$3.74 | $3.84 | $3.74 | $3.93 | $3.67 | 9,240,571 | 10-18-2021 |
$3.76 | $3.89 | $3.76 | $3.9499 | $3.73 | 12,104,786 | 10-15-2021 |
$3.75 | $3.6 | $3.75 | $3.77 | $3.57 | 10,662,248 | 10-14-2021 |
$3.54 | $3.51 | $3.54 | $3.57 | $3.37 | 9,148,494 | 10-13-2021 |
News, Short Squeeze, Breakout and More Instantly...
Shares of Vaxxinity, Inc. (NASDAQ:VAXX) fell sharply during Monday's session after the company announced its intention to voluntarily delist a...
2024-04-21 06:55:00 ET 3 Top Patterns to Recognize When Trading Penny Stocks Penny stocks offer an exciting avenue for investors aiming to maximize returns from relatively small investments. Understanding specific trading patterns is crucial to navigating the intricacies of investing ...
Shares of Super Micro Computer, Inc. (NASDAQ:SMCI) fell sharply during Friday's session. The company announced its third-quarter earnings date...