IronNet Inc - Class A (DFNS) Exchange: NYSE

Data as of March 29, 2024

$12.85 ($2.72) 26.85%

IronNet Inc - Class A - Daily Information
Click for more stock information on IronNet Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $10.73
Previous Close $12.85
High $13.29
Low $9.99
Adjusted Open $10.73
Previous Adjusted Close $12.85
Adjusted High $13.29
Adjusted Low $9.99
Historical Stock Data for IronNet Inc - Class A (DFNS)
Date Open High Low Close Adj.Close Volume
2021-08-26 $10.73 $13.29 $9.99 $12.85 $12.85 4,776,596
2021-08-25 $10.02 $10.40 $9.60 $10.13 $10.13 168,158
2021-08-24 $9.62 $10.13 $9.37 $9.89 $9.89 188,331
2021-08-23 $9.87 $9.87 $9.50 $9.64 $9.64 103,603
2021-08-20 $10.01 $10.01 $10.00 $10.01 $10.01 186,138
2021-08-19 $10.01 $10.01 $10.00 $10.00 $10.00 163,265
2021-08-18 $10.02 $10.02 $10.00 $10.00 $10.00 66,128
2021-08-17 $10.02 $10.02 $10.00 $10.01 $10.01 814,729
2021-08-16 $10.01 $10.01 $9.99 $10.00 $10.00 603,314
2021-08-13 $10.01 $10.01 $10.00 $10.00 $10.00 213,758
2021-08-12 $10.02 $10.02 $10.00 $10.01 $10.01 1,838,469
2021-08-11 $10.02 $10.02 $10.00 $10.00 $10.00 104,453
2021-08-10 $10.00 $10.01 $10.00 $10.00 $10.00 138,403
2021-08-09 $10.00 $10.00 $9.99 $9.99 $9.99 38,831
2021-08-06 $9.97 $10.02 $9.97 $10.02 $10.02 116,908
2021-08-05 $10.00 $10.00 $9.97 $9.97 $9.97 559,559
2021-08-04 $9.96 $9.98 $9.96 $9.97 $9.97 35,499
2021-08-03 $9.99 $9.99 $9.97 $9.98 $9.98 106,521
2021-08-02 $9.96 $9.98 $9.96 $9.97 $9.97 27,003
2021-07-30 $9.96 $9.97 $9.96 $9.96 $9.96 12,412
2021-07-29 $9.96 $9.97 $9.96 $9.97 $9.97 16,268
2021-07-28 $9.95 $9.97 $9.95 $9.97 $9.97 65,022
2021-07-27 $9.96 $9.98 $9.96 $9.97 $9.97 166,620
2021-07-26 $10.00 $10.00 $9.96 $9.96 $9.96 44,056
2021-07-23 $9.97 $9.99 $9.97 $9.97 $9.97 28,894
2021-07-22 $9.97 $9.99 $9.97 $9.97 $9.97 9,705
2021-07-21 $10.02 $10.02 $9.97 $9.97 $9.97 28,807
2021-07-20 $9.95 $10.00 $9.95 $10.00 $10.00 53,091
2021-07-19 $9.99 $10.07 $9.97 $10.04 $10.04 890,552
2021-07-16 $9.99 $10.00 $9.95 $9.97 $9.97 964,073
2021-07-15 $9.97 $10.00 $9.97 $9.99 $9.99 19,859
2021-07-14 $9.96 $10.00 $9.96 $9.98 $9.98 23,525
2021-07-13 $9.97 $10.00 $9.96 $9.99 $9.99 66,007
2021-07-12 $10.00 $10.00 $9.97 $9.99 $9.99 18,903
2021-07-09 $9.97 $9.99 $9.97 $9.99 $9.99 25,075
2021-07-08 $9.99 $9.99 $9.98 $9.98 $9.98 9,077
2021-07-07 $9.99 $10.00 $9.98 $9.98 $9.98 33,213
2021-07-06 $9.99 $9.99 $9.97 $9.98 $9.98 22,973
2021-07-02 $10.00 $10.00 $9.98 $9.99 $9.99 209,711
2021-07-01 $9.99 $10.00 $9.98 $9.99 $9.99 745,053
2021-06-30 $9.96 $9.99 $9.96 $9.99 $9.99 271,168
2021-06-29 $9.98 $9.98 $9.96 $9.97 $9.97 49,546
2021-06-28 $9.97 $9.98 $9.97 $9.97 $9.97 24,424
2021-06-25 $9.97 $9.98 $9.97 $9.97 $9.97 17,201
2021-06-24 $9.98 $9.98 $9.96 $9.97 $9.97 9,205
2021-06-23 $9.96 $9.98 $9.96 $9.97 $9.97 62,668
2021-06-22 $9.96 $9.98 $9.96 $9.96 $9.96 47,525
2021-06-21 $9.97 $9.98 $9.95 $9.96 $9.96 25,492
2021-06-18 $9.94 $9.96 $9.94 $9.95 $9.95 36,289
2021-06-17 $9.95 $9.96 $9.94 $9.94 $9.94 222,878
2021-06-16 $9.97 $9.98 $9.94 $9.95 $9.95 52,666
2021-06-15 $9.95 $9.99 $9.95 $9.98 $9.98 80,634
2021-06-14 $9.97 $9.97 $9.95 $9.95 $9.95 49,426
2021-06-11 $9.96 $9.99 $9.96 $9.96 $9.96 41,192
2021-06-10 $9.97 $9.97 $9.95 $9.96 $9.96 23,406
2021-06-09 $9.96 $9.99 $9.96 $9.97 $9.97 28,663
2021-06-08 $9.97 $9.97 $9.96 $9.97 $9.97 140,773
2021-06-07 $9.95 $9.97 $9.94 $9.97 $9.97 48,382
2021-06-04 $9.94 $9.95 $9.94 $9.95 $9.95 7,101
2021-06-03 $9.96 $9.96 $9.94 $9.94 $9.94 16,009
2021-06-02 $9.96 $9.96 $9.94 $9.95 $9.95 8,020
2021-06-01 $9.94 $9.97 $9.94 $9.97 $9.97 95,863
2021-05-28 $9.95 $9.96 $9.94 $9.95 $9.95 19,015
2021-05-27 $9.93 $9.96 $9.93 $9.95 $9.95 24,194
2021-05-26 $9.95 $10.00 $9.93 $9.93 $9.93 37,406
2021-05-25 $10.01 $10.01 $9.96 $9.96 $9.96 13,707
2021-05-24 $10.00 $10.00 $9.95 $9.97 $9.97 12,263
2021-05-21 $9.96 $9.96 $9.94 $9.95 $9.95 12,950
2021-05-20 $9.93 $9.98 $9.93 $9.95 $9.95 7,951
2021-05-19 $9.94 $10.00 $9.93 $9.95 $9.95 35,998
2021-05-18 $9.93 $9.99 $9.93 $9.93 $9.93 56,846
2021-05-17 $9.99 $9.99 $9.93 $9.93 $9.93 27,627
2021-05-14 $10.00 $10.00 $9.93 $9.95 $9.95 99,671
2021-05-13 $10.00 $10.01 $9.97 $10.00 $10.00 204,821
2021-05-12 $9.98 $10.00 $9.98 $9.99 $9.99 50,883
2021-05-11 $9.92 $10.00 $9.92 $9.98 $9.98 311,436
2021-05-10 $9.97 $9.99 $9.91 $9.92 $9.92 89,135
2021-05-07 $9.97 $9.97 $9.95 $9.95 $9.95 13,831
2021-05-06 $9.93 $9.97 $9.93 $9.97 $9.97 44,798
2021-05-05 $9.93 $9.97 $9.93 $9.95 $9.95 61,000
2021-05-04 $9.94 $9.95 $9.92 $9.95 $9.95 90,990
2021-05-03 $9.96 $9.96 $9.92 $9.95 $9.95 67,463
2021-04-30 $9.93 $9.96 $9.93 $9.96 $9.96 12,667
2021-04-29 $9.98 $9.98 $9.93 $9.96 $9.96 24,286
2021-04-28 $9.93 $9.96 $9.93 $9.94 $9.94 18,267
2021-04-27 $9.93 $9.96 $9.88 $9.96 $9.96 302,431
2021-04-26 $9.93 $9.95 $9.92 $9.93 $9.93 16,084
2021-04-23 $9.98 $9.98 $9.91 $9.92 $9.92 43,168
2021-04-22 $9.93 $9.96 $9.91 $9.92 $9.92 40,364
2021-04-21 $9.90 $9.94 $9.90 $9.93 $9.93 30,996
2021-04-20 $9.90 $9.95 $9.90 $9.92 $9.92 450,288
2021-04-19 $9.90 $9.98 $9.90 $9.93 $9.93 162,867
2021-04-16 $9.93 $9.94 $9.90 $9.92 $9.92 95,147
2021-04-15 $9.93 $9.96 $9.91 $9.92 $9.92 53,877
2021-04-14 $9.93 $9.96 $9.92 $9.93 $9.93 30,318
2021-04-13 $9.99 $9.99 $9.94 $9.96 $9.96 28,779
2021-04-12 $9.97 $9.99 $9.94 $9.97 $9.97 81,863
2021-04-09 $9.95 $9.99 $9.94 $9.96 $9.96 112,751
2021-04-08 $9.96 $9.99 $9.95 $9.96 $9.96 59,657
2021-04-07 $10.00 $10.00 $9.95 $9.95 $9.95 62,496
2021-04-06 $10.00 $10.10 $9.98 $10.00 $10.00 97,095
2021-04-05 $9.98 $10.20 $9.97 $10.01 $10.01 175,312
2021-04-01 $9.97 $9.98 $9.94 $9.94 $9.94 41,538
2021-03-31 $9.93 $9.97 $9.93 $9.94 $9.94 67,081
2021-03-30 $9.96 $9.98 $9.93 $9.94 $9.94 269,125
2021-03-29 $9.99 $9.99 $9.96 $9.98 $9.98 30,672
2021-03-26 $9.92 $10.00 $9.92 $9.98 $9.98 285,104
2021-03-25 $9.95 $9.95 $9.91 $9.94 $9.94 67,468
2021-03-24 $10.02 $10.02 $9.92 $9.99 $9.99 284,047
2021-03-23 $9.95 $10.04 $9.93 $10.00 $10.00 120,910
2021-03-22 $10.00 $10.09 $9.97 $9.99 $9.99 148,390
2021-03-19 $10.04 $10.23 $9.95 $9.98 $9.98 1,272,315
2021-03-18 $10.14 $10.14 $9.91 $9.97 $9.97 882,986
2021-03-17 $10.09 $10.15 $9.98 $10.05 $10.05 222,034
2021-03-16 $10.25 $10.29 $9.98 $10.12 $10.12 360,835
2021-03-15 $10.10 $10.38 $9.92 $10.23 $10.23 2,585,977
2021-03-12 $10.00 $10.10 $9.99 $10.04 $10.04 82,820
2021-03-11 $10.15 $10.17 $10.06 $10.12 $10.12 116,620
2021-03-10 $10.20 $10.20 $10.00 $10.17 $10.17 402,953
2021-03-09 $10.10 $10.11 $10.02 $10.04 $10.04 19,817
2021-03-08 $10.05 $10.12 $9.95 $10.02 $10.02 129,934
2021-03-05 $10.02 $10.18 $9.93 $10.15 $10.15 118,918
2021-03-04 $10.08 $10.08 $9.90 $9.93 $9.93 365,858
2021-03-03 $10.28 $10.30 $9.97 $10.00 $10.00 251,341
2021-03-02 $10.57 $10.59 $10.15 $10.21 $10.21 92,958
2021-03-01 $10.42 $10.74 $10.42 $10.47 $10.47 71,850
2021-02-26 $10.43 $10.57 $10.30 $10.35 $10.35 87,339
2021-02-25 $10.87 $10.87 $10.45 $10.53 $10.53 76,815
2021-02-24 $10.65 $10.87 $10.65 $10.83 $10.83 44,779
2021-02-23 $10.61 $10.85 $10.40 $10.85 $10.85 116,875
2021-02-22 $10.95 $10.95 $10.83 $10.92 $10.92 63,520
2021-02-19 $10.90 $10.95 $10.83 $10.85 $10.85 286,873
2021-02-18 $10.69 $11.05 $10.65 $10.82 $10.82 87,777
2021-02-17 $10.74 $10.79 $10.61 $10.71 $10.71 112,619
2021-02-16 $11.00 $11.01 $10.68 $10.72 $10.72 163,612
2021-02-12 $10.86 $10.98 $10.81 $10.87 $10.87 66,339
2021-02-11 $11.15 $11.15 $10.85 $10.97 $10.97 105,423
2021-02-10 $11.25 $11.25 $10.90 $11.15 $11.15 112,676
2021-02-09 $11.25 $11.38 $11.03 $11.19 $11.19 258,377
2021-02-08 $11.30 $11.40 $11.16 $11.22 $11.22 416,133
2021-02-05 $11.20 $11.39 $11.05 $11.14 $11.14 386,725
2021-02-04 $11.01 $11.20 $10.94 $11.15 $11.15 175,267
2021-02-03 $10.90 $10.99 $10.71 $10.99 $10.99 167,789
2021-02-02 $10.57 $10.75 $10.57 $10.73 $10.73 172,721
2021-02-01 $10.64 $10.73 $10.51 $10.57 $10.57 27,504
2021-01-29 $10.38 $10.58 $10.35 $10.50 $10.50 101,811
2021-01-28 $10.41 $10.61 $10.31 $10.40 $10.40 139,960
2021-01-27 $10.50 $10.61 $10.04 $10.30 $10.30 374,430
2021-01-26 $10.95 $10.95 $10.76 $10.76 $10.76 109,938
2021-01-25 $10.90 $11.00 $10.78 $10.90 $10.90 181,533
2021-01-22 $10.92 $10.92 $10.75 $10.80 $10.80 316,713
2021-01-21 $10.73 $10.89 $10.64 $10.84 $10.84 158,495
2021-01-20 $10.70 $10.74 $10.60 $10.65 $10.65 83,924
2021-01-19 $10.84 $10.87 $10.48 $10.60 $10.60 255,918
2021-01-15 $10.90 $10.90 $10.69 $10.75 $10.75 69,285
2021-01-14 $10.55 $10.94 $10.55 $10.83 $10.83 103,383
2021-01-13 $10.37 $10.50 $10.33 $10.50 $10.50 130,630
2021-01-12 $10.39 $10.57 $10.30 $10.33 $10.33 94,355
2021-01-11 $10.34 $10.43 $10.30 $10.39 $10.39 17,918
2021-01-08 $10.43 $10.50 $10.35 $10.38 $10.38 47,157
2021-01-07 $10.37 $10.48 $10.36 $10.43 $10.43 18,634
2021-01-06 $10.38 $10.48 $10.37 $10.40 $10.40 12,009
2021-01-05 $10.38 $10.50 $10.30 $10.46 $10.46 80,634
2021-01-04 $10.25 $10.39 $10.25 $10.38 $10.38 20,128
2020-12-31 $10.40 $10.40 $10.12 $10.12 $10.12 82,866
2020-12-30 $10.35 $10.48 $10.27 $10.46 $10.46 12,791
2020-12-29 $10.45 $10.49 $10.27 $10.30 $10.30 86,808
2020-12-28 $10.46 $10.50 $10.43 $10.43 $10.43 21,179
2020-12-24 $10.50 $10.50 $10.40 $10.45 $10.45 26,369
2020-12-23 $10.34 $10.49 $10.34 $10.44 $10.44 230,369
2020-12-22 $10.25 $10.39 $10.22 $10.35 $10.35 530,527
2020-12-21 $10.25 $10.25 $10.21 $10.21 $10.21 12,225
2020-12-18 $10.22 $10.25 $10.22 $10.25 $10.25 38,960
2020-12-17 $10.22 $10.22 $10.20 $10.20 $10.20 6,599
2020-12-16 $10.19 $10.22 $10.18 $10.20 $10.20 7,465
2020-12-15 $10.21 $10.22 $10.13 $10.18 $10.18 25,279
2020-12-14 $10.25 $10.25 $10.15 $10.18 $10.18 27,396
2020-12-11 $10.18 $10.20 $10.16 $10.19 $10.19 6,251
2020-12-10 $10.11 $10.19 $10.08 $10.17 $10.17 67,988
2020-12-09 $10.15 $10.15 $10.10 $10.10 $10.10 3,635
2020-12-08 $10.12 $10.15 $10.09 $10.09 $10.09 67,245
2020-12-07 $10.15 $10.15 $10.07 $10.14 $10.14 30,468
2020-12-04 $10.10 $10.15 $10.10 $10.14 $10.14 5,985
2020-12-03 $10.00 $10.10 $9.96 $10.10 $10.10 15,328
2020-12-02 $10.05 $10.05 $10.01 $10.01 $10.01 1,617
2020-12-01 $10.13 $10.15 $9.94 $10.10 $10.10 5,771
2020-11-30 $10.01 $10.11 $10.01 $10.10 $10.10 1,536
2020-11-27 $10.15 $10.15 $10.03 $10.09 $10.09 11,130
2020-11-25 $10.06 $10.10 $10.00 $10.09 $10.09 12,509
2020-11-24 $10.03 $10.14 $10.02 $10.11 $10.11 37,388
2020-11-23 $9.94 $9.99 $9.94 $9.99 $9.99 986
2020-11-20 $10.04 $10.04 $9.93 $9.97 $9.97 5,173
2020-11-19 $9.94 $10.00 $9.94 $9.98 $9.98 13,585
2020-11-18 $9.98 $9.98 $9.95 $9.98 $9.98 1,590
2020-11-17 $9.97 $9.97 $9.96 $9.96 $9.96 1,400
2020-11-16 $9.94 $9.97 $9.94 $9.96 $9.96 10,506
2020-11-13 $9.98 $9.98 $9.93 $9.93 $9.93 9,111
2020-11-12 $9.97 $9.97 $9.92 $9.92 $9.92 503
2020-11-11 $9.97 $9.97 $9.92 $9.93 $9.93 742
2020-11-10 $9.98 $9.98 $9.96 $9.96 $9.96 1,444
2020-11-09 $10.04 $10.04 $9.92 $9.95 $9.95 486,878
2020-11-06 $9.96 $10.00 $9.92 $9.92 $9.92 27,862
2020-11-05 $10.00 $10.00 $10.00 $10.00 $10.00 41
2020-11-04 $9.92 $10.00 $9.92 $10.00 $10.00 5,435
2020-11-03 $9.96 $9.96 $9.92 $9.92 $9.92 53,670
2020-11-02 $9.97 $9.97 $9.97 $9.97 $9.97 120
2020-10-30 $9.98 $9.98 $9.92 $9.92 $9.92 26,116
2020-10-29 $9.95 $9.98 $9.95 $9.98 $9.98 14,232
2020-10-28 $9.95 $9.95 $9.92 $9.93 $9.93 9,370
2020-10-27 $9.96 $9.98 $9.95 $9.95 $9.95 127,728
2020-10-26 $9.95 $10.02 $9.95 $10.02 $10.02 1,953
2020-10-23 $9.97 $9.97 $9.97 $9.97 $9.97 24
2020-10-22 $10.00 $10.00 $9.95 $9.97 $9.97 61,883
2020-10-21 $9.96 $9.98 $9.95 $9.98 $9.98 22,393
2020-10-20 $9.97 $10.03 $9.97 $9.98 $9.98 438
2020-10-19 $10.00 $10.00 $9.85 $9.97 $9.97 7,596
2020-10-16 $10.00 $10.00 $10.00 $10.00 $10.00 371
2020-10-15 $10.05 $10.05 $10.01 $10.01 $10.01 531
2020-10-14 $10.00 $10.09 $10.00 $10.02 $10.02 340
2020-10-13 $10.09 $10.09 $10.09 $10.09 $10.09 30
2020-10-12 $9.98 $10.09 $9.98 $10.09 $10.09 573
2020-10-09 $10.00 $10.07 $9.97 $10.00 $10.00 61,519
2020-10-08 $10.16 $10.16 $9.99 $9.99 $9.99 2,490
2020-10-07 $10.00 $10.05 $10.00 $10.00 $10.00 252,765
2020-10-06 $10.14 $10.14 $9.94 $10.00 $10.00 161,240
2020-10-05 $9.99 $10.01 $9.98 $10.01 $10.01 437,264
2020-10-02 $10.13 $10.13 $9.99 $9.99 $9.99 3,195
2020-10-01 $10.10 $10.10 $9.98 $10.05 $10.05 196,460
2020-09-30 $10.20 $10.20 $10.02 $10.02 $10.02 10,295
2020-09-29 $10.13 $10.17 $10.08 $10.17 $10.17 20,180
2020-09-28 $10.15 $10.15 $9.99 $10.04 $10.04 2,368
2020-09-25 $9.97 $9.99 $9.97 $9.99 $9.99 3,609
2020-09-24 $10.01 $10.01 $9.98 $9.98 $9.98 23,859
2020-09-23 $10.14 $10.14 $10.00 $10.02 $10.02 58,894
2020-09-22 $10.01 $10.03 $9.99 $10.03 $10.03 1,612
2020-09-21 $10.11 $10.11 $10.02 $10.05 $10.05 15,684
2020-09-18 $9.98 $10.06 $9.98 $10.04 $10.04 10,733
2020-09-17 $9.95 $9.95 $9.95 $9.95 $9.95 550
2020-09-16 $10.11 $10.11 $10.05 $10.05 $10.05 2,153
2020-09-15 $10.05 $10.09 $9.98 $10.04 $10.04 478,660
2020-09-14 $10.12 $10.12 $9.92 $9.95 $9.95 6,055
2020-09-11 $10.10 $10.10 $9.95 $10.00 $10.00 248,007
2020-09-10 $10.09 $10.09 $10.03 $10.05 $10.05 2,388
2020-09-09 $9.98 $9.98 $9.96 $9.98 $9.98 2,094
2020-09-08 $10.07 $10.07 $10.00 $10.00 $10.00 8,766
2020-09-04 $10.00 $10.06 $10.00 $10.00 $10.00 405
2020-09-03 $10.03 $10.03 $9.95 $9.95 $9.95 1,134
2020-09-02 $9.95 $9.95 $9.95 $9.95 $9.95 3
2020-09-01 $9.92 $9.96 $9.92 $9.95 $9.95 817
2020-08-31 $9.92 $9.92 $9.92 $9.92 $9.92 5,150
2020-08-28 $9.92 $9.92 $9.92 $9.92 $9.92 300,186
2020-08-27 $9.92 $10.00 $9.92 $9.92 $9.92 203,970
2020-08-26 $9.95 $9.95 $9.92 $9.92 $9.92 629
2020-08-25 $9.99 $9.99 $9.99 $9.99 $9.99 171
2020-08-24 $9.92 $9.95 $9.92 $9.95 $9.95 399
2020-08-21 $10.09 $10.09 $9.95 $9.96 $9.96 1,604
2020-08-20 $9.95 $9.95 $9.94 $9.94 $9.94 1,316
2020-08-19 $9.95 $9.97 $9.95 $9.97 $9.97 651
2020-08-18 $10.01 $10.01 $10.01 $10.01 $10.01 2
2020-08-17 $10.01 $10.01 $10.01 $10.01 $10.01 2,510
2020-08-14 $10.09 $10.10 $10.04 $10.06 $10.06 1,517
2020-08-13 $9.95 $9.99 $9.95 $9.99 $9.99 2,237
2020-08-12 $10.25 $10.25 $10.16 $10.19 $10.19 704
2020-08-11 $10.05 $10.05 $10.05 $10.05 $10.05 7,164
2020-08-10 $10.06 $10.06 $9.98 $9.99 $9.99 45,223
2020-08-07 $10.03 $10.05 $9.98 $10.00 $10.00 93,628
2020-08-06 $10.08 $10.08 $10.05 $10.05 $10.05 4,004
2020-08-05 $10.09 $10.13 $10.08 $10.08 $10.08 12,573
2020-08-04 $10.08 $10.08 $10.08 $10.08 $10.08 132
2020-08-03 $10.10 $10.10 $10.08 $10.08 $10.08 162,726
2020-07-31 $10.12 $10.14 $10.12 $10.12 $10.12 7,071
2020-07-30 $10.20 $10.20 $10.11 $10.18 $10.18 6,316
2020-07-29 $10.21 $10.25 $10.20 $10.24 $10.24 101,335
2020-07-28 $10.26 $10.35 $10.20 $10.25 $10.25 10,666
2020-07-27 $10.22 $10.30 $10.16 $10.25 $10.25 2,468
2020-07-24 $10.09 $10.15 $10.08 $10.12 $10.12 3,271
2020-07-23 $10.19 $10.22 $10.13 $10.15 $10.15 50,024
2020-07-22 $10.12 $10.25 $10.12 $10.25 $10.25 4,714
2020-07-21 $10.35 $10.35 $10.19 $10.23 $10.23 16,911
2020-07-20 $10.11 $10.25 $10.10 $10.23 $10.23 2,647
2020-07-17 $10.31 $10.32 $10.15 $10.15 $10.16 2,100
2020-07-16 $10.16 $10.26 $10.15 $10.15 $10.15 2,100
2020-07-15 $10.20 $10.20 $10.08 $10.08 $10.08 1,300
2020-07-14 $10.48 $10.48 $10.20 $10.20 $10.20 1,200
2020-07-13 $10.51 $10.51 $10.19 $10.19 $10.19 25,000
2020-07-10 $10.16 $10.22 $10.07 $10.22 $10.23 30,400
2020-07-09 $10.04 $10.04 $10.04 $10.04 $10.04 240
2020-07-08 $10.15 $10.15 $10.04 $10.04 $10.04 910
2020-07-07 $9.95 $10.03 $9.83 $10.03 $10.03 2,600
2020-07-06 $10.09 $10.09 $10.02 $10.02 $10.02 1,700
2020-07-02 $10.01 $10.09 $9.99 $10.09 $10.09 4,100
2020-07-01 $10.02 $10.02 $9.78 $9.95 $9.95 53,800
2020-06-30 $9.90 $9.93 $9.90 $9.91 $9.92 77,300
2020-06-29 $9.90 $10.10 $9.85 $9.95 $9.95 175,000
2020-06-26 $9.93 $9.93 $9.84 $9.84 $9.84 299
2020-06-25 $9.90 $9.90 $9.90 $9.90 $9.90 3,801
2020-06-24 $9.80 $9.80 $9.80 $9.80 $9.80 1
2020-06-23 $9.80 $9.80 $9.80 $9.80 $9.80 10
2020-06-22 $9.80 $9.80 $9.80 $9.80 $9.80 104
2020-06-19 $9.80 $9.80 $9.80 $9.80 $9.80 75,000
2020-06-18 $9.75 $9.75 $9.75 $9.75 $9.75 2
2020-06-17 $9.75 $9.75 $9.75 $9.75 $9.75 4
2020-06-16 $9.75 $9.75 $9.75 $9.75 $9.75 100
2020-06-15 $9.73 $9.73 $9.73 $9.73 $9.73 100
2020-06-12 $9.80 $9.80 $9.80 $9.80 $9.80 106
2020-06-11 $9.83 $9.83 $9.83 $9.83 $9.83 203
2020-06-10 $9.85 $9.85 $9.85 $9.85 $9.85 16
2020-06-09 $9.75 $9.85 $9.75 $9.85 $9.85 520
2020-06-08 $9.70 $9.78 $9.70 $9.78 $9.78 505
2020-06-05 $9.83 $9.83 $9.76 $9.76 $9.76 35,212
2020-06-04 $9.74 $9.83 $9.74 $9.80 $9.80 556,901
2020-06-03 $9.72 $9.74 $9.72 $9.74 $9.74 250,422
2020-06-02 $9.70 $9.70 $9.70 $9.70 $9.70 200
2020-06-01 $9.70 $9.70 $9.70 $9.70 $9.70 0
2020-05-29 $9.70 $9.70 $9.70 $9.70 $9.70 0
2020-05-28 $9.70 $9.70 $9.70 $9.70 $9.70 78
2020-05-27 $9.70 $9.70 $9.70 $9.70 $9.70 0
2020-05-26 $9.70 $9.70 $9.70 $9.70 $9.70 0
2020-05-22 $9.70 $9.70 $9.70 $9.70 $9.70 1
2020-05-21 $9.53 $9.70 $9.53 $9.70 $9.70 305
2020-05-20 $9.74 $9.74 $9.74 $9.74 $9.74 33
2020-05-19 $9.75 $9.77 $9.74 $9.74 $9.74 1,017
2020-05-18 $9.75 $9.75 $9.73 $9.73 $9.73 4,110
2020-05-15 $9.73 $9.73 $9.73 $9.73 $9.73 120
2020-05-14 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-05-13 $9.75 $9.75 $9.75 $9.75 $9.75 29,996
2020-05-12 $9.79 $9.79 $9.79 $9.79 $9.79 153
2020-05-11 $9.80 $9.80 $9.80 $9.80 $9.80 476,213
2020-05-08 $9.80 $9.80 $9.80 $9.80 $9.80 0
2020-05-07 $9.80 $9.80 $9.80 $9.80 $9.80 2
2020-05-06 $9.80 $9.80 $9.80 $9.80 $9.80 100
2020-05-05 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-05-04 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-05-01 $9.75 $9.75 $9.75 $9.75 $9.75 109
2020-04-30 $9.80 $9.80 $9.80 $9.80 $9.80 121
2020-04-29 $9.75 $9.75 $9.75 $9.75 $9.75 15
2020-04-28 $9.75 $9.75 $9.75 $9.75 $9.75 0
2020-04-27 $9.75 $9.75 $9.75 $9.75 $9.75 19,801
2020-04-24 $9.70 $9.70 $9.70 $9.70 $9.70 2
2020-04-23 $9.70 $9.70 $9.70 $9.70 $9.70 1
2020-04-22 $9.69 $9.70 $9.69 $9.70 $9.70 204
2020-04-21 $9.78 $9.78 $9.78 $9.78 $9.78 58
2020-04-20 $9.78 $9.78 $9.78 $9.78 $9.78 6
2020-04-17 $9.78 $9.78 $9.78 $9.78 $9.78 3
2020-04-16 $9.78 $9.78 $9.78 $9.78 $9.78 15
2020-04-15 $9.78 $9.78 $9.78 $9.78 $9.78 72
2020-04-14 $9.78 $9.78 $9.78 $9.78 $9.78 12
2020-04-13 $9.78 $9.78 $9.78 $9.78 $9.78 2
2020-04-09 $9.78 $9.78 $9.78 $9.78 $9.78 6
2020-04-08 $9.78 $9.78 $9.78 $9.78 $9.78 1
2020-04-07 $9.93 $9.93 $9.78 $9.78 $9.78 321
2020-04-06 $9.78 $9.78 $9.78 $9.78 $9.78 802
2020-04-03 $10.00 $10.00 $10.00 $10.00 $10.00 19
2020-04-02 $10.00 $10.00 $10.00 $10.00 $10.00 2
2020-04-01 $10.00 $10.00 $10.00 $10.00 $10.00 60
2020-03-31 $10.00 $10.00 $10.00 $10.00 $10.00 17
2020-03-30 $10.00 $10.00 $10.00 $10.00 $10.00 167
2020-03-27 $9.98 $10.00 $9.98 $10.00 $10.00 400
2020-03-26 $8.55 $8.55 $8.55 $8.55 $8.55 35
2020-03-25 $8.55 $8.55 $8.55 $8.55 $8.55 5
2020-03-24 $8.55 $8.55 $8.55 $8.55 $8.55 14
2020-03-23 $8.55 $8.55 $8.55 $8.55 $8.55 242

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.