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 |
Invest in IronNet Inc - Class A (DFNS)
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 |