ARCH WIRELESS INC (AWIN) Exchange: OTCBB
Data as of May 1, 2024
$5.15 ($0.52) 11.23%
ARCH WIRELESS INC - Daily Information
Click for more stock information on ARCH WIRELESS INC.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $4.57 |
| Previous Close | $5.15 |
| High | $6.00 |
| Low | $4.40 |
| Adjusted Open | $4.57 |
| Previous Adjusted Close | $5.15 |
| Adjusted High | $6.00 |
| Adjusted Low | $4.40 |
About ARCH WIRELESS INC (AWIN)
DELISTED - ARCH WIRELESS INC
Invest in ARCH WIRELESS INC (AWIN)
Historical Stock Data for ARCH WIRELESS INC (AWIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $4.57 | $6.00 | $4.40 | $5.15 | $5.15 | 202,212 |
| 2024-04-04 | $5.47 | $5.47 | $4.57 | $4.63 | $4.63 | 48,769 |
| 2024-04-03 | $6.00 | $6.00 | $5.14 | $5.30 | $5.30 | 33,280 |
| 2024-04-02 | $5.94 | $6.40 | $5.17 | $5.51 | $5.51 | 118,260 |
| 2024-04-01 | $0.06 | $0.07 | $0.06 | $0.07 | $6.61 | 22,560 |
| 2024-03-28 | $0.07 | $0.08 | $0.05 | $0.06 | $6.48 | 32,867 |
| 2024-03-27 | $0.08 | $0.08 | $0.07 | $0.07 | $7.44 | 4,535 |
| 2024-03-26 | $0.08 | $0.08 | $0.07 | $0.08 | $7.50 | 9,030 |
| 2024-03-25 | $0.09 | $0.09 | $0.08 | $0.08 | $8.06 | 1,887 |
| 2024-03-22 | $0.07 | $0.08 | $0.07 | $0.08 | $8.00 | 2,865 |
| 2024-03-21 | $0.08 | $0.08 | $0.08 | $0.08 | $8.20 | 5,296 |
| 2024-03-20 | $0.08 | $0.09 | $0.08 | $0.08 | $7.74 | 8,473 |
| 2024-03-19 | $0.07 | $0.08 | $0.07 | $0.08 | $8.20 | 3,069 |
| 2024-03-18 | $0.08 | $0.08 | $0.07 | $0.07 | $7.39 | 5,640 |
| 2024-03-15 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 218,011 |
| 2024-03-14 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 245,423 |
| 2024-03-13 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 295,337 |
| 2024-03-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 135,087 |
| 2024-03-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 296,735 |
| 2024-03-08 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 413,427 |
| 2024-03-07 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 353,092 |
| 2024-03-06 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 340,358 |
| 2024-03-05 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 213,027 |
| 2024-03-04 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 429,625 |
| 2024-03-01 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 356,648 |
| 2024-02-29 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 491,692 |
| 2024-02-28 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 408,835 |
| 2024-02-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 988,192 |
| 2024-02-26 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 771,228 |
| 2024-02-23 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 205,888 |
| 2024-02-22 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 665,848 |
| 2024-02-21 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 457,079 |
| 2024-02-20 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 584,530 |
| 2024-02-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 935,797 |
| 2024-02-15 | $0.09 | $0.12 | $0.09 | $0.10 | $0.10 | 10,497,181 |
| 2024-02-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 399,320 |
| 2024-02-13 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 332,005 |
| 2024-02-12 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 863,357 |
| 2024-02-09 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,380,866 |
| 2024-02-08 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 4,857,953 |
| 2024-02-07 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 738,306 |
| 2024-02-06 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 309,381 |
| 2024-02-05 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 490,000 |
| 2024-02-02 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 598,767 |
| 2024-02-01 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 357,070 |
| 2024-01-31 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 730,977 |
| 2024-01-30 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 353,299 |
| 2024-01-29 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 1,610,489 |
| 2024-01-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 402,461 |
| 2024-01-25 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 451,777 |
| 2024-01-24 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 918,310 |
| 2024-01-23 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 916,499 |
| 2024-01-22 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 550,836 |
| 2024-01-19 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 514,286 |
| 2024-01-18 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 276,150 |
| 2024-01-17 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 1,251,572 |
| 2024-01-16 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,509,919 |
| 2024-01-12 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 1,651,106 |
| 2024-01-11 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 715,756 |
| 2024-01-10 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,664,934 |
| 2024-01-09 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 793,084 |
| 2024-01-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 457,489 |
| 2024-01-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 569,154 |
| 2024-01-04 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 961,143 |
| 2024-01-03 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 987,137 |
| 2024-01-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 611,842 |
| 2023-12-29 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1,618,087 |
| 2023-12-28 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 2,706,941 |
| 2023-12-27 | $0.15 | $0.18 | $0.14 | $0.17 | $0.17 | 5,757,791 |
| 2023-12-26 | $0.15 | $0.22 | $0.14 | $0.17 | $0.17 | 73,120,690 |
| 2023-12-22 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 16,242,033 |
| 2023-12-21 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 363,905 |
| 2023-12-20 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 306,420 |
| 2023-12-19 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 609,183 |
| 2023-12-18 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 346,789 |
| 2023-12-15 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 715,298 |
| 2023-12-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 223,011 |
| 2023-12-13 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 215,759 |
| 2023-12-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 527,114 |
| 2023-12-11 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 304,540 |
| 2023-12-08 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 389,713 |
| 2023-12-07 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 484,433 |
| 2023-12-06 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 241,826 |
| 2023-12-05 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 364,088 |
| 2023-12-04 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 600,125 |
| 2023-12-01 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 290,404 |
| 2023-11-30 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 575,020 |
| 2023-11-29 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 578,593 |
| 2023-11-28 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 1,077,521 |
| 2023-11-27 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 576,286 |
| 2023-11-24 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 462,801 |
| 2023-11-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 374,712 |
| 2023-11-21 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 388,466 |
| 2023-11-20 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 681,296 |
| 2023-11-17 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,012,113 |
| 2023-11-16 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 295,422 |
| 2023-11-15 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 237,503 |
| 2023-11-14 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 451,984 |
| 2023-11-13 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 413,244 |
| 2023-11-10 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 582,399 |
| 2023-11-09 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 2,276,132 |
| 2023-11-08 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 414,805 |
| 2023-11-07 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 241,456 |
| 2023-11-06 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 737,917 |
| 2023-11-03 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 436,337 |
| 2023-11-02 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 983,970 |
| 2023-11-01 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 556,103 |
| 2023-10-31 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 845,262 |
| 2023-10-30 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 1,548,982 |
| 2023-10-27 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 1,175,519 |
| 2023-10-26 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 3,062,317 |
| 2023-10-25 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 4,294,980 |
| 2023-10-24 | $0.16 | $0.18 | $0.12 | $0.12 | $0.12 | 35,810,249 |
| 2023-10-23 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 11,661,012 |
| 2023-10-20 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 586,791 |
| 2023-10-19 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 467,578 |
| 2023-10-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 428,843 |
| 2023-10-17 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 612,919 |
| 2023-10-16 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 1,082,671 |
| 2023-10-13 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,210,722 |
| 2023-10-12 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 1,361,503 |
| 2023-10-11 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 2,035,793 |
| 2023-10-10 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 4,236,918 |
| 2023-10-09 | $0.19 | $0.21 | $0.16 | $0.16 | $0.16 | 31,675,831 |
| 2023-10-06 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 2,595,757 |
| 2023-10-05 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 2,783,559 |
| 2023-10-04 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 4,021,443 |
| 2023-10-03 | $0.18 | $0.22 | $0.16 | $0.19 | $0.19 | 12,202,575 |
| 2023-10-02 | $0.24 | $0.27 | $0.20 | $0.23 | $0.23 | 135,164,516 |
| 2023-09-29 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 17,161,066 |
| 2023-09-28 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 1,400,551 |
| 2023-09-27 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 1,268,769 |
| 2023-09-26 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 875,276 |
| 2023-09-25 | $0.11 | $0.14 | $0.11 | $0.13 | $0.13 | 1,566,400 |
| 2023-09-22 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 1,709,485 |
| 2023-09-21 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 2,909,726 |
| 2023-09-20 | $0.15 | $0.18 | $0.14 | $0.14 | $0.14 | 6,355,569 |
| 2023-09-19 | $0.15 | $0.16 | $0.13 | $0.15 | $0.15 | 2,403,321 |
| 2023-09-18 | $0.16 | $0.18 | $0.14 | $0.17 | $0.17 | 9,706,702 |
| 2023-09-15 | $0.17 | $0.34 | $0.15 | $0.19 | $0.19 | 172,839,224 |
| 2023-09-14 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 375,053 |
| 2023-09-13 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 670,461 |
| 2023-09-12 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 846,258 |
| 2023-09-11 | $0.13 | $0.14 | $0.11 | $0.14 | $0.14 | 1,950,459 |
| 2023-09-08 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 484,206 |
| 2023-09-07 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 448,852 |
| 2023-09-06 | $0.17 | $0.17 | $0.14 | $0.15 | $0.15 | 981,883 |
| 2023-09-05 | $0.14 | $0.18 | $0.13 | $0.17 | $0.17 | 5,711,453 |
| 2023-09-01 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 292,066 |
| 2023-08-31 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 381,215 |
| 2023-08-30 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 488,953 |
| 2023-08-29 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 729,951 |
| 2023-08-28 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 1,052,895 |
| 2023-08-25 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 120,552 |
| 2023-08-24 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 307,288 |
| 2023-08-23 | $0.25 | $0.27 | $0.24 | $0.24 | $0.24 | 386,110 |
| 2023-08-22 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 943,187 |
| 2023-08-21 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 1,130,674 |
| 2023-08-18 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 340,700 |
| 2023-08-17 | $0.22 | $0.23 | $0.20 | $0.22 | $0.22 | 404,187 |
| 2023-08-16 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 496,375 |
| 2023-08-15 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 369,515 |
| 2023-08-14 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 276,793 |
| 2023-08-11 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 290,399 |
| 2023-08-10 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 337,274 |
| 2023-08-09 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 338,115 |
| 2023-08-08 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 934,032 |
| 2023-08-07 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 925,382 |
| 2023-08-04 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 358,759 |
| 2023-08-03 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 181,377 |
| 2023-08-02 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 454,895 |
| 2023-08-01 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 721,957 |
| 2023-07-31 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 843,565 |
| 2023-07-28 | $0.26 | $0.31 | $0.26 | $0.29 | $0.29 | 2,018,894 |
| 2023-07-27 | $0.35 | $0.35 | $0.26 | $0.27 | $0.27 | 4,066,631 |
| 2023-07-26 | $0.34 | $0.38 | $0.31 | $0.35 | $0.35 | 59,489,691 |
| 2023-07-25 | $0.26 | $0.26 | $0.22 | $0.24 | $0.24 | 1,640,002 |
| 2023-07-24 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 1,114,871 |
| 2023-07-21 | $0.29 | $0.31 | $0.26 | $0.28 | $0.28 | 1,253,033 |
| 2023-07-20 | $0.31 | $0.31 | $0.27 | $0.30 | $0.30 | 1,347,995 |
| 2023-07-19 | $0.33 | $0.34 | $0.30 | $0.32 | $0.32 | 2,073,314 |
| 2023-07-18 | $0.35 | $0.40 | $0.33 | $0.34 | $0.34 | 4,367,102 |
| 2023-07-17 | $0.73 | $0.74 | $0.42 | $0.45 | $0.45 | 20,743,334 |
| 2023-07-14 | $0.54 | $0.60 | $0.54 | $0.57 | $0.57 | 793,604 |
| 2023-07-13 | $0.55 | $0.55 | $0.49 | $0.55 | $0.55 | 299,510 |
| 2023-07-12 | $0.51 | $0.58 | $0.48 | $0.55 | $0.55 | 1,315,992 |
| 2023-07-11 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 102,723 |
| 2023-07-10 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 157,801 |
| 2023-07-07 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 170,628 |
| 2023-07-06 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 44,216 |
| 2023-07-05 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 131,168 |
| 2023-07-03 | $0.45 | $0.46 | $0.41 | $0.43 | $0.43 | 168,283 |
| 2023-06-30 | $0.43 | $0.45 | $0.41 | $0.42 | $0.42 | 126,159 |
| 2023-06-29 | $0.41 | $0.46 | $0.41 | $0.42 | $0.42 | 549,267 |
| 2023-06-28 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 164,201 |
| 2023-06-27 | $0.40 | $0.43 | $0.36 | $0.41 | $0.41 | 358,001 |
| 2023-06-26 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 103,358 |
| 2023-06-23 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 22,851 |
| 2023-06-22 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 71,970 |
| 2023-06-21 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 99,604 |
| 2023-06-20 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 251,609 |
| 2023-06-16 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 56,908 |
| 2023-06-15 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 131,529 |
| 2023-06-14 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 178,500 |
| 2023-06-13 | $0.50 | $0.50 | $0.45 | $0.50 | $0.50 | 228,156 |
| 2023-06-12 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 98,871 |
| 2023-06-09 | $0.52 | $0.52 | $0.45 | $0.47 | $0.47 | 186,291 |
| 2023-06-08 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 151,535 |
| 2023-06-07 | $0.54 | $0.54 | $0.47 | $0.48 | $0.48 | 121,062 |
| 2023-06-06 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 142,253 |
| 2023-06-05 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 38,019 |
| 2023-06-02 | $0.56 | $0.56 | $0.51 | $0.53 | $0.53 | 138,918 |
| 2023-06-01 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 34,012 |
| 2023-05-31 | $0.62 | $0.62 | $0.56 | $0.59 | $0.59 | 80,524 |
| 2023-05-30 | $0.54 | $0.65 | $0.52 | $0.64 | $0.64 | 127,082 |
| 2023-05-26 | $0.60 | $0.60 | $0.51 | $0.54 | $0.54 | 53,159 |
| 2023-05-25 | $0.61 | $0.61 | $0.53 | $0.54 | $0.54 | 67,603 |
| 2023-05-24 | $0.57 | $0.60 | $0.53 | $0.59 | $0.59 | 154,583 |
| 2023-05-23 | $0.49 | $0.61 | $0.48 | $0.56 | $0.56 | 691,709 |
| 2023-05-22 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 77,725 |
| 2023-05-19 | $0.49 | $0.51 | $0.46 | $0.46 | $0.46 | 135,072 |
| 2023-05-18 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 74,507 |
| 2023-05-17 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 97,130 |
| 2023-05-16 | $0.57 | $0.58 | $0.52 | $0.54 | $0.54 | 81,614 |
| 2023-05-15 | $0.59 | $0.60 | $0.55 | $0.56 | $0.56 | 60,711 |
| 2023-05-12 | $0.66 | $0.66 | $0.50 | $0.58 | $0.58 | 118,545 |
| 2023-05-11 | $0.66 | $0.67 | $0.64 | $0.64 | $0.64 | 65,953 |
| 2023-05-10 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 69,459 |
| 2023-05-09 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 87,456 |
| 2023-05-08 | $0.70 | $0.76 | $0.70 | $0.70 | $0.70 | 21,528 |
| 2023-05-05 | $0.71 | $0.71 | $0.65 | $0.69 | $0.69 | 53,512 |
| 2023-05-04 | $0.70 | $0.73 | $0.67 | $0.67 | $0.67 | 94,523 |
| 2023-05-03 | $0.67 | $0.75 | $0.67 | $0.69 | $0.69 | 162,310 |
| 2023-05-02 | $0.73 | $0.73 | $0.65 | $0.65 | $0.65 | 174,446 |
| 2023-05-01 | $0.75 | $0.77 | $0.70 | $0.73 | $0.73 | 217,070 |
| 2023-04-28 | $0.80 | $0.80 | $0.71 | $0.73 | $0.73 | 269,002 |
| 2023-04-27 | $0.88 | $0.88 | $0.79 | $0.82 | $0.82 | 178,826 |
| 2023-04-26 | $0.84 | $0.90 | $0.84 | $0.87 | $0.87 | 75,243 |
| 2023-04-25 | $0.89 | $0.91 | $0.83 | $0.85 | $0.85 | 122,277 |
| 2023-04-24 | $0.94 | $0.97 | $0.89 | $0.89 | $0.89 | 321,299 |
| 2023-04-21 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 100,173 |
| 2023-04-20 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 100,865 |
| 2023-04-19 | $0.98 | $0.99 | $0.93 | $0.93 | $0.93 | 129,766 |
| 2023-04-18 | $0.94 | $1.06 | $0.94 | $1.00 | $1.00 | 482,488 |
| 2023-04-17 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 74,653 |
| 2023-04-14 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 99,802 |
| 2023-04-13 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 97,764 |
| 2023-04-12 | $0.94 | $0.95 | $0.90 | $0.94 | $0.94 | 103,248 |
| 2023-04-11 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 40,001 |
| 2023-04-10 | $0.88 | $0.98 | $0.88 | $0.90 | $0.90 | 85,656 |
| 2023-04-06 | $0.92 | $0.92 | $0.86 | $0.87 | $0.87 | 60,233 |
| 2023-04-05 | $1.00 | $1.00 | $0.92 | $0.92 | $0.92 | 147,028 |
| 2023-04-04 | $1.01 | $1.02 | $0.97 | $0.97 | $0.97 | 127,081 |
| 2023-04-03 | $0.99 | $1.05 | $0.96 | $0.97 | $0.97 | 249,887 |
| 2023-03-31 | $0.87 | $0.95 | $0.87 | $0.94 | $0.94 | 225,444 |
| 2023-03-30 | $0.83 | $0.90 | $0.82 | $0.86 | $0.86 | 351,202 |
| 2023-03-29 | $0.86 | $0.86 | $0.80 | $0.81 | $0.81 | 184,196 |
| 2023-03-28 | $0.82 | $0.88 | $0.80 | $0.82 | $0.82 | 198,792 |
| 2023-03-27 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 66,733 |
| 2023-03-24 | $0.86 | $0.90 | $0.80 | $0.83 | $0.83 | 185,735 |
| 2023-03-23 | $0.79 | $0.98 | $0.79 | $0.84 | $0.84 | 849,827 |
| 2023-03-22 | $0.83 | $0.83 | $0.78 | $0.82 | $0.82 | 75,340 |
| 2023-03-21 | $0.83 | $0.84 | $0.78 | $0.82 | $0.82 | 128,259 |
| 2023-03-20 | $0.88 | $0.88 | $0.82 | $0.82 | $0.82 | 187,480 |
| 2023-03-17 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 107,228 |
| 2023-03-16 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 219,225 |
| 2023-03-15 | $0.88 | $0.90 | $0.84 | $0.86 | $0.86 | 122,038 |
| 2023-03-14 | $0.86 | $0.99 | $0.84 | $0.87 | $0.87 | 329,815 |
| 2023-03-13 | $0.97 | $0.97 | $0.79 | $0.84 | $0.84 | 613,327 |
| 2023-03-10 | $0.98 | $1.00 | $0.93 | $0.98 | $0.98 | 458,500 |
| 2023-03-09 | $0.94 | $0.99 | $0.91 | $0.98 | $0.98 | 592,500 |
| 2023-03-08 | $1.03 | $1.03 | $0.91 | $0.92 | $0.92 | 509,865 |
| 2023-03-07 | $1.11 | $1.11 | $0.99 | $1.00 | $1.00 | 640,626 |
| 2023-03-06 | $1.17 | $1.17 | $0.99 | $1.06 | $1.06 | 1,063,716 |
| 2023-03-03 | $1.12 | $1.23 | $1.12 | $1.20 | $1.20 | 655,822 |
| 2023-03-02 | $1.27 | $1.27 | $1.04 | $1.12 | $1.12 | 1,417,505 |
| 2023-03-01 | $1.48 | $1.52 | $1.16 | $1.28 | $1.28 | 1,518,450 |
| 2023-02-28 | $1.48 | $1.70 | $1.45 | $1.47 | $1.47 | 2,867,187 |
| 2023-02-27 | $2.01 | $2.92 | $1.72 | $1.72 | $1.72 | 75,933,390 |
| 2023-02-24 | $1.55 | $1.83 | $1.55 | $1.68 | $1.68 | 1,235,087 |
| 2023-02-23 | $1.50 | $1.85 | $1.42 | $1.52 | $1.52 | 636,301 |
| 2023-02-22 | $1.64 | $1.73 | $1.48 | $1.54 | $1.54 | 224,625 |
| 2023-02-21 | $1.85 | $1.86 | $1.55 | $1.60 | $1.60 | 355,456 |
| 2023-02-17 | $1.88 | $2.16 | $1.77 | $1.90 | $1.90 | 612,263 |
| 2023-02-16 | $1.95 | $1.97 | $1.81 | $1.89 | $1.89 | 94,289 |
| 2023-02-15 | $1.96 | $2.08 | $1.84 | $1.88 | $1.88 | 142,717 |
| 2023-02-14 | $2.05 | $2.05 | $1.83 | $1.91 | $1.91 | 244,109 |
| 2023-02-13 | $2.36 | $2.46 | $1.91 | $2.09 | $2.09 | 279,000 |
| 2023-02-10 | $2.12 | $2.60 | $2.01 | $2.36 | $2.36 | 613,546 |
| 2023-02-09 | $2.34 | $2.66 | $2.12 | $2.29 | $2.29 | 686,739 |
| 2023-02-08 | $2.78 | $3.10 | $2.18 | $2.43 | $2.43 | 3,070,643 |
| 2023-02-07 | $4.64 | $4.64 | $2.11 | $2.56 | $2.56 | 1,465,866 |
| 2023-02-06 | $6.39 | $7.25 | $4.51 | $5.15 | $5.15 | 428,286 |
| 2023-02-03 | $14.68 | $14.68 | $9.12 | $11.05 | $11.05 | 414,969 |
| 2023-02-02 | $12.75 | $18.00 | $12.59 | $15.75 | $15.75 | 120,427 |
| 2023-02-01 | $10.70 | $12.95 | $10.70 | $12.75 | $12.75 | 48,821 |
| 2023-01-31 | $10.63 | $11.55 | $10.44 | $11.33 | $11.33 | 17,456 |
| 2023-01-30 | $10.39 | $11.23 | $10.39 | $10.67 | $10.67 | 33,410 |
| 2023-01-27 | $11.43 | $12.00 | $10.07 | $10.40 | $10.40 | 49,282 |
| 2023-01-26 | $11.50 | $11.60 | $10.50 | $11.05 | $11.05 | 25,703 |
| 2023-01-25 | $9.57 | $11.83 | $9.57 | $10.83 | $10.83 | 149,420 |
| 2023-01-24 | $10.16 | $10.50 | $9.58 | $9.90 | $9.90 | 95,076 |
| 2023-01-23 | $10.50 | $10.50 | $10.48 | $10.50 | $10.50 | 42,030 |
| 2023-01-20 | $10.50 | $10.50 | $10.47 | $10.50 | $10.50 | 54,966 |
| 2023-01-19 | $10.50 | $10.50 | $10.48 | $10.49 | $10.49 | 9,959 |
| 2023-01-18 | $10.50 | $10.52 | $10.47 | $10.47 | $10.47 | 509,517 |
| 2023-01-17 | $10.47 | $10.50 | $10.46 | $10.50 | $10.50 | 3,944 |
| 2023-01-13 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 307 |
| 2023-01-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 190 |
| 2023-01-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 284 |
| 2023-01-10 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-01-09 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 5 |
| 2023-01-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 22 |
| 2023-01-05 | $10.46 | $10.49 | $10.45 | $10.46 | $10.46 | 229,142 |
| 2023-01-04 | $10.95 | $10.95 | $10.46 | $10.46 | $10.46 | 509 |
| 2023-01-03 | $10.49 | $10.49 | $10.45 | $10.48 | $10.48 | 10,068 |
| 2022-12-30 | $10.48 | $10.49 | $10.47 | $10.49 | $10.49 | 20,030 |
| 2022-12-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 722 |
| 2022-12-28 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 2,205 |
| 2022-12-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 6,075 |
| 2022-12-23 | $10.29 | $10.33 | $10.29 | $10.33 | $10.33 | 257 |
| 2022-12-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 133 |
| 2022-12-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 9,571 |
| 2022-12-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 389 |
| 2022-12-19 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 11,766 |
| 2022-12-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 142,159 |
| 2022-12-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 594 |
| 2022-12-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 126 |
| 2022-12-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 624 |
| 2022-12-12 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 6,807 |
| 2022-12-09 | $10.26 | $10.27 | $10.25 | $10.25 | $10.25 | 53,407 |
| 2022-12-08 | $10.70 | $10.70 | $10.26 | $10.26 | $10.26 | 2,451 |
| 2022-12-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 5 |
| 2022-12-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 14 |
| 2022-12-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 86 |
| 2022-12-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,367 |
| 2022-12-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,437 |
| 2022-11-30 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 2,516 |
| 2022-11-29 | $10.28 | $10.28 | $10.24 | $10.24 | $10.24 | 1,840 |
| 2022-11-28 | $10.29 | $10.29 | $10.25 | $10.26 | $10.26 | 3,009 |
| 2022-11-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 212 |
| 2022-11-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,001 |
| 2022-11-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 162,662 |
| 2022-11-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-11-18 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 5 |
| 2022-11-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 7,658 |
| 2022-11-16 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 11,902 |
| 2022-11-15 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 29,541 |
| 2022-11-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 103 |
| 2022-11-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 7 |
| 2022-11-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 283 |
| 2022-11-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 4,133 |
| 2022-11-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,300 |
| 2022-11-07 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 274 |
| 2022-11-04 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 3,296 |
| 2022-11-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 125 |
| 2022-11-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 104 |
| 2022-11-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,923 |
| 2022-10-31 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 14,857 |
| 2022-10-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 3,226 |
| 2022-10-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 6,177 |
| 2022-10-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2,425 |
| 2022-10-25 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 3,025 |
| 2022-10-24 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 761,397 |
| 2022-10-21 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 507 |
| 2022-10-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 161 |
| 2022-10-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 253 |
| 2022-10-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 26 |
| 2022-10-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 225 |
| 2022-10-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 102 |
| 2022-10-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 11 |
| 2022-10-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 179 |
| 2022-10-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 339 |
| 2022-10-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 259 |
| 2022-10-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 19 |
| 2022-10-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 86 |
| 2022-10-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 224 |
| 2022-10-04 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 686 |
| 2022-10-03 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 539 |
| 2022-09-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 42,814 |
| 2022-09-29 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 11,302 |
| 2022-09-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 11 |
| 2022-09-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 240 |
| 2022-09-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,419 |
| 2022-09-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 60,702 |
| 2022-09-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,128 |
| 2022-09-21 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 425 |
| 2022-09-20 | $10.20 | $10.20 | $10.18 | $10.19 | $10.19 | 1,611 |
| 2022-09-19 | $10.19 | $10.21 | $10.19 | $10.20 | $10.20 | 442,384 |
| 2022-09-16 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 10,332 |
| 2022-09-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5,000 |
| 2022-09-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 18 |
| 2022-09-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-09-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 256 |
| 2022-09-09 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 25,325 |
| 2022-09-08 | $10.19 | $10.19 | $10.17 | $10.18 | $10.18 | 832,101 |
| 2022-09-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 89,435 |
| 2022-09-06 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 26,761 |
| 2022-09-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 5,201 |
| 2022-09-01 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 490,901 |
| 2022-08-31 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 3 |
| 2022-08-30 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-08-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 104 |
| 2022-08-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,207 |
| 2022-08-25 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 21 |
| 2022-08-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 7,891 |
| 2022-08-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2,099 |
| 2022-08-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 381 |
| 2022-08-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-08-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 220 |
| 2022-08-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-08-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 416 |
| 2022-08-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 31 |
| 2022-08-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 59 |
| 2022-08-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 50 |
| 2022-08-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2022-08-09 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 339 |
| 2022-08-08 | $10.19 | $10.19 | $10.16 | $10.16 | $10.16 | 650 |
| 2022-08-05 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 625 |
| 2022-08-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 550 |
| 2022-08-03 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 8,825 |
| 2022-08-02 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 79,058 |
| 2022-08-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 300 |
| 2022-07-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 357 |
| 2022-07-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,800 |
| 2022-07-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-07-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 532 |
| 2022-07-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-07-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-07-21 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 802 |
| 2022-07-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2022-07-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2,475 |
| 2022-07-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-07-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2,756 |
| 2022-07-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,520 |
| 2022-07-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 108,501 |
| 2022-07-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 7 |
| 2022-07-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 39,303 |
| 2022-07-08 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 50,581 |
| 2022-07-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5 |
| 2022-07-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-07-05 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 105,749 |
| 2022-07-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-06-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 63 |
| 2022-06-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 12 |
| 2022-06-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-06-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2022-06-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-06-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2022-06-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2022-06-21 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 708 |
| 2022-06-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-06-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 110 |
| 2022-06-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3 |
| 2022-06-14 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 32,233 |
| 2022-06-13 | $10.09 | $10.10 | $10.08 | $10.10 | $10.10 | 301,550 |
| 2022-06-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 5 |
| 2022-06-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2022-06-07 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 25,304 |
| 2022-06-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 52 |
| 2022-06-03 | $10.12 | $10.16 | $10.11 | $10.16 | $10.16 | 52,200 |
| 2022-06-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 21,647 |
| 2022-06-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3,824 |
| 2022-05-31 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2 |
| 2022-05-27 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 11,131 |
| 2022-05-26 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 10,276 |
| 2022-05-25 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 90,248 |
| 2022-05-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 18 |
| 2022-05-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3 |
| 2022-05-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 8 |
| 2022-05-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 17 |
| 2022-05-18 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 4,527 |
| 2022-05-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 23 |
| 2022-05-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-05-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-05-12 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 9,960 |
| 2022-05-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,626 |
| 2022-05-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 500 |
| 2022-05-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 600 |
| 2022-05-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 99 |
| 2022-05-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-05-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2022-05-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6 |
| 2022-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 8 |
| 2022-04-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 101 |
| 2022-04-28 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 85,500 |
| 2022-04-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 50,000 |
| 2022-04-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-04-25 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 51,439 |
| 2022-04-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,800 |
| 2022-04-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 200 |
| 2022-04-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 13 |
| 2022-04-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 500 |
| 2022-04-18 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 2,200 |
| 2022-04-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,303 |
| 2022-04-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-04-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 5,113 |
| 2022-04-11 | $10.07 | $10.08 | $10.06 | $10.06 | $10.06 | 61,506 |
| 2022-04-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 11 |
| 2022-04-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-04-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3 |
| 2022-04-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2022-04-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 304 |
| 2022-04-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,364 |
| 2022-03-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20,476 |
| 2022-03-30 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1 |
| 2022-03-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-03-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 526 |
| 2022-03-25 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 427,173 |
| 2022-03-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-03-23 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 6,720 |
| 2022-03-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 14,077 |
| 2022-03-21 | $10.03 | $10.06 | $10.03 | $10.06 | $10.06 | 930 |
| 2022-03-18 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 40,357 |
| 2022-03-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 260 |
| 2022-03-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200 |
| 2022-03-15 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 6,326 |
| 2022-03-14 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,590 |
| 2022-03-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,500 |
| 2022-03-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10 |
| 2022-03-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 24 |
| 2022-03-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-04 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 12,266 |
| 2022-03-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,752 |
| 2022-03-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 13,184 |
| 2022-03-01 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 24,913 |
| 2022-02-28 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 109,080 |
| 2022-02-25 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 95,532 |
| 2022-02-24 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 2,610 |
| 2022-02-23 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 941 |
| 2022-02-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 70,241 |
| 2022-02-18 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 11,211 |
| 2022-02-17 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 219,549 |
| 2022-02-16 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 119,950 |
| 2022-02-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 310 |
| 2022-02-14 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 5,875 |
| 2022-02-11 | $10.03 | $10.06 | $10.03 | $10.03 | $10.03 | 5,292 |
| 2022-02-10 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 14,635 |
| 2022-02-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 40 |
| 2022-02-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 600 |
| 2022-02-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 205 |
| 2022-02-04 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 19,479 |
| 2022-02-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,440 |
| 2022-02-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-02-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 9,056 |
| 2022-01-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 116 |
| 2022-01-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-01-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 351 |
| 2022-01-26 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 2,128 |
| 2022-01-25 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 4,147 |
| 2022-01-24 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 14,039 |
| 2022-01-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,000 |
| 2022-01-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 14 |
| 2022-01-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-01-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-01-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
| 2022-01-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,400 |
| 2022-01-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-06 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 18,081 |
| 2022-01-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9,975 |
| 2022-01-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-01-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 52 |
| 2021-12-31 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 10,363 |
| 2021-12-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 12 |
| 2021-12-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3 |
| 2021-12-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5,300 |
| 2021-12-22 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 5,290 |
| 2021-12-21 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,549 |
| 2021-12-20 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 7,419 |
| 2021-12-17 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 4,947 |
| 2021-12-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 20 |
| 2021-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 710 |
| 2021-12-14 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 1,229 |
| 2021-12-13 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 6,302 |
| 2021-12-10 | $9.97 | $10.00 | $9.95 | $9.95 | $9.95 | 2,110 |
| 2021-12-09 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 4,316 |
| 2021-12-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 61 |
| 2021-12-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,879 |
| 2021-12-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2021-12-03 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 6,017 |
| 2021-12-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,183 |
| 2021-12-01 | $9.97 | $9.97 | $9.94 | $9.96 | $9.96 | 305,901 |
| 2021-11-30 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 2,247 |
| 2021-11-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2021-11-26 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 11,854 |
| 2021-11-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2021-11-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-11-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-11-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2021-11-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 503 |
| 2021-11-17 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 11,304 |
| 2021-11-16 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 7,216 |
| 2021-11-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,299 |
| 2021-11-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5,501 |
| 2021-11-11 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 13,453 |
| 2021-11-10 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 491,302 |
| 2021-11-09 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 17,516 |
| 2021-11-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2021-11-05 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 19,076 |
| 2021-11-04 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 329,907 |
| 2021-11-03 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 32,175 |
| 2021-11-02 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,617 |
| 2021-11-01 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 146,213 |
| 2021-10-29 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 50,609 |
| 2021-10-28 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 24,403 |
| 2021-10-27 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 5,602 |
| 2021-10-26 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 17,632 |
| 2021-10-25 | $9.89 | $9.96 | $9.87 | $9.94 | $9.94 | 100,401 |
| 2021-10-22 | $9.92 | $9.96 | $9.87 | $9.95 | $9.95 | 23,030 |
| 2021-10-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 835 |
| 2021-10-20 | $9.91 | $9.96 | $9.87 | $9.96 | $9.96 | 98,860 |
| 2021-10-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-10-18 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 428 |
| 2021-10-15 | $9.90 | $9.96 | $9.90 | $9.94 | $9.94 | 200,105 |
| 2021-10-14 | $9.92 | $10.00 | $9.92 | $9.94 | $9.94 | 115,967 |
| 2021-10-13 | $10.00 | $10.00 | $9.50 | $9.95 | $9.95 | 19,110 |
| 2021-10-12 | $5.36 | $10.00 | $5.36 | $10.00 | $10.00 | 202,146 |
ARCH WIRELESS INC (AWIN) News Headlines
Recent ARCH WIRELESS INC (AWIN) News
Similar Companies to ARCH WIRELESS INC (AWIN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |