None (DPW) Exchange: NYSE
Data as of April 19, 2024
$0.33 ($-0.02) -5.45%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.34 |
| Previous Close | $0.33 |
| High | $0.35 |
| Low | $0.32 |
| Adjusted Open | $0.34 |
| Previous Adjusted Close | $0.33 |
| Adjusted High | $0.35 |
| Adjusted Low | $0.32 |
About None (DPW)
Invest in None (DPW)
Historical Stock Data for None (DPW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 1,910,298 |
| 2024-04-11 | $0.36 | $0.36 | $0.34 | $0.35 | $0.34 | 2,087,370 |
| 2024-04-10 | $0.36 | $0.37 | $0.36 | $0.36 | $0.35 | 834,037 |
| 2024-04-09 | $0.37 | $0.37 | $0.36 | $0.36 | $0.35 | 1,008,479 |
| 2024-04-08 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 2,193,006 |
| 2024-04-05 | $0.36 | $0.37 | $0.36 | $0.36 | $0.35 | 894,020 |
| 2024-04-04 | $0.37 | $0.37 | $0.36 | $0.36 | $0.35 | 1,113,428 |
| 2024-04-03 | $0.37 | $0.37 | $0.36 | $0.36 | $0.35 | 1,417,276 |
| 2024-04-02 | $0.37 | $0.37 | $0.36 | $0.37 | $0.36 | 1,139,179 |
| 2024-04-01 | $0.38 | $0.38 | $0.37 | $0.37 | $0.36 | 1,172,286 |
| 2024-03-28 | $0.36 | $0.39 | $0.36 | $0.38 | $0.37 | 2,397,600 |
| 2024-03-27 | $0.37 | $0.38 | $0.36 | $0.36 | $0.35 | 1,673,829 |
| 2024-03-26 | $0.37 | $0.38 | $0.36 | $0.37 | $0.36 | 1,757,841 |
| 2024-03-25 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 2,453,656 |
| 2024-03-22 | $0.38 | $0.38 | $0.35 | $0.36 | $0.35 | 3,298,085 |
| 2024-03-21 | $0.37 | $0.38 | $0.36 | $0.37 | $0.36 | 3,140,548 |
| 2024-03-20 | $0.39 | $0.40 | $0.36 | $0.38 | $0.37 | 6,077,236 |
| 2024-03-19 | $0.41 | $0.41 | $0.36 | $0.37 | $0.36 | 5,114,933 |
| 2024-03-18 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 3,628,754 |
| 2024-03-15 | $0.42 | $0.46 | $0.42 | $0.43 | $0.43 | 2,533,644 |
| 2024-03-14 | $0.45 | $0.46 | $0.41 | $0.43 | $0.43 | 4,504,137 |
| 2024-03-13 | $0.43 | $0.55 | $0.42 | $0.48 | $0.48 | 24,232,984 |
| 2024-03-12 | $0.48 | $0.49 | $0.38 | $0.39 | $0.39 | 10,697,070 |
| 2024-03-11 | $0.42 | $0.50 | $0.41 | $0.44 | $0.44 | 20,084,461 |
| 2024-03-08 | $0.40 | $0.43 | $0.39 | $0.39 | $0.39 | 5,845,789 |
| 2024-03-07 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 2,513,778 |
| 2024-03-06 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 2,726,444 |
| 2024-03-05 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 2,537,883 |
| 2024-03-04 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 4,047,906 |
| 2024-03-01 | $0.44 | $0.46 | $0.42 | $0.46 | $0.46 | 2,987,906 |
| 2024-02-29 | $0.48 | $0.48 | $0.41 | $0.45 | $0.45 | 7,625,582 |
| 2024-02-28 | $0.49 | $0.55 | $0.47 | $0.49 | $0.49 | 14,987,648 |
| 2024-02-27 | $0.76 | $0.82 | $0.44 | $0.46 | $0.46 | 117,184,555 |
| 2024-02-26 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 1,969,323 |
| 2024-02-23 | $0.41 | $0.46 | $0.37 | $0.37 | $0.37 | 4,724,642 |
| 2024-02-22 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 1,654,416 |
| 2024-02-21 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 1,786,809 |
| 2024-02-20 | $0.45 | $0.45 | $0.41 | $0.44 | $0.44 | 1,904,493 |
| 2024-02-16 | $0.46 | $0.47 | $0.42 | $0.45 | $0.45 | 2,565,765 |
| 2024-02-15 | $0.47 | $0.57 | $0.44 | $0.47 | $0.47 | 5,645,635 |
| 2024-02-14 | $0.49 | $0.51 | $0.42 | $0.47 | $0.47 | 6,042,618 |
| 2024-02-13 | $0.42 | $1.05 | $0.41 | $0.52 | $0.52 | 74,868,985 |
| 2024-02-12 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 2,241,259 |
| 2024-02-09 | $0.42 | $0.44 | $0.37 | $0.40 | $0.40 | 1,933,579 |
| 2024-02-08 | $0.39 | $0.42 | $0.36 | $0.40 | $0.40 | 1,945,447 |
| 2024-02-07 | $0.36 | $0.59 | $0.36 | $0.41 | $0.41 | 13,965,053 |
| 2024-02-06 | $0.41 | $0.41 | $0.35 | $0.36 | $0.36 | 2,015,773 |
| 2024-02-05 | $0.50 | $0.51 | $0.38 | $0.41 | $0.41 | 1,603,556 |
| 2024-02-02 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 940,551 |
| 2024-02-01 | $0.51 | $0.57 | $0.49 | $0.52 | $0.52 | 1,593,820 |
| 2024-01-31 | $0.55 | $0.55 | $0.48 | $0.50 | $0.50 | 1,409,783 |
| 2024-01-30 | $0.64 | $0.65 | $0.54 | $0.56 | $0.56 | 1,818,490 |
| 2024-01-29 | $0.64 | $0.67 | $0.62 | $0.65 | $0.65 | 962,867 |
| 2024-01-26 | $0.65 | $0.66 | $0.62 | $0.64 | $0.64 | 873,151 |
| 2024-01-25 | $0.65 | $0.66 | $0.61 | $0.63 | $0.63 | 583,041 |
| 2024-01-24 | $0.70 | $0.82 | $0.62 | $0.62 | $0.62 | 3,423,002 |
| 2024-01-23 | $0.70 | $0.71 | $0.62 | $0.62 | $0.62 | 904,061 |
| 2024-01-22 | $0.77 | $0.79 | $0.70 | $0.70 | $0.70 | 869,207 |
| 2024-01-19 | $0.79 | $0.82 | $0.75 | $0.76 | $0.76 | 846,026 |
| 2024-01-18 | $0.89 | $1.10 | $0.78 | $0.80 | $0.80 | 2,453,732 |
| 2024-01-17 | $1.28 | $1.30 | $0.84 | $0.89 | $0.89 | 2,778,350 |
| 2024-01-16 | $0.06 | $0.06 | $0.05 | $0.05 | $1.33 | 276,134 |
| 2024-01-12 | $0.07 | $0.07 | $0.07 | $0.07 | $1.73 | 732,584 |
| 2024-01-11 | $0.08 | $0.08 | $0.07 | $0.07 | $1.78 | 636,275 |
| 2024-01-10 | $0.07 | $0.08 | $0.07 | $0.07 | $1.84 | 489,005 |
| 2024-01-09 | $0.08 | $0.08 | $0.07 | $0.07 | $1.80 | 636,535 |
| 2024-01-08 | $0.09 | $0.09 | $0.08 | $0.08 | $1.98 | 514,460 |
| 2024-01-05 | $0.09 | $0.09 | $0.08 | $0.08 | $2.06 | 226,162 |
| 2024-01-04 | $0.09 | $0.09 | $0.09 | $0.09 | $2.15 | 337,817 |
| 2024-01-03 | $0.09 | $0.09 | $0.09 | $0.09 | $2.25 | 435,196 |
| 2024-01-02 | $0.10 | $0.10 | $0.10 | $0.10 | $2.42 | 616,139 |
| 2023-12-29 | $0.10 | $0.10 | $0.09 | $0.09 | $2.34 | 552,839 |
| 2023-12-28 | $0.11 | $0.11 | $0.10 | $0.10 | $2.48 | 732,074 |
| 2023-12-27 | $0.10 | $0.13 | $0.09 | $0.11 | $2.75 | 1,945,062 |
| 2023-12-26 | $0.09 | $0.10 | $0.09 | $0.10 | $2.48 | 1,401,459 |
| 2023-12-22 | $0.08 | $0.08 | $0.08 | $0.08 | $2.05 | 234,896 |
| 2023-12-21 | $0.08 | $0.09 | $0.08 | $0.08 | $2.06 | 280,420 |
| 2023-12-20 | $0.09 | $0.09 | $0.08 | $0.09 | $2.14 | 433,557 |
| 2023-12-19 | $0.09 | $0.09 | $0.08 | $0.09 | $2.17 | 419,987 |
| 2023-12-18 | $0.09 | $0.09 | $0.08 | $0.08 | $2.08 | 318,773 |
| 2023-12-15 | $0.09 | $0.09 | $0.08 | $0.08 | $2.04 | 565,608 |
| 2023-12-14 | $0.09 | $0.09 | $0.09 | $0.09 | $2.20 | 325,768 |
| 2023-12-13 | $0.09 | $0.09 | $0.08 | $0.09 | $2.28 | 407,347 |
| 2023-12-12 | $0.09 | $0.09 | $0.08 | $0.08 | $2.08 | 526,511 |
| 2023-12-11 | $0.10 | $0.10 | $0.09 | $0.09 | $2.34 | 416,857 |
| 2023-12-08 | $0.10 | $0.11 | $0.10 | $0.10 | $2.58 | 722,167 |
| 2023-12-07 | $0.10 | $0.10 | $0.09 | $0.09 | $2.30 | 755,608 |
| 2023-12-06 | $0.12 | $0.13 | $0.10 | $0.10 | $2.55 | 2,357,650 |
| 2023-12-05 | $0.10 | $0.11 | $0.09 | $0.10 | $2.53 | 933,877 |
| 2023-12-04 | $0.10 | $0.11 | $0.09 | $0.10 | $2.46 | 796,593 |
| 2023-12-01 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 10,382,162 |
| 2023-11-30 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 15,940,376 |
| 2023-11-29 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 75,849,087 |
| 2023-11-28 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 10,514,897 |
| 2023-11-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 11,885,987 |
| 2023-11-24 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 5,412,080 |
| 2023-11-22 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,760,021 |
| 2023-11-21 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 10,833,227 |
| 2023-11-20 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 10,622,604 |
| 2023-11-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 9,041,759 |
| 2023-11-16 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 43,711,160 |
| 2023-11-15 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 10,354,117 |
| 2023-11-14 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 5,414,437 |
| 2023-11-13 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 4,746,937 |
| 2023-11-10 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 6,942,193 |
| 2023-11-09 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 11,015,660 |
| 2023-11-08 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 16,566,018 |
| 2023-11-07 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 31,512,882 |
| 2023-11-06 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 7,862,732 |
| 2023-11-03 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 7,896,493 |
| 2023-11-02 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 9,149,759 |
| 2023-11-01 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 6,708,958 |
| 2023-10-31 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 10,226,285 |
| 2023-10-30 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 9,797,836 |
| 2023-10-27 | $0.16 | $0.17 | $0.14 | $0.14 | $0.14 | 10,629,370 |
| 2023-10-26 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 19,487,141 |
| 2023-10-25 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 20,374,696 |
| 2023-10-24 | $0.20 | $0.32 | $0.17 | $0.18 | $0.18 | 137,471,139 |
| 2023-10-23 | $0.19 | $0.19 | $0.15 | $0.16 | $0.16 | 37,338,504 |
| 2023-10-20 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 2,974,758 |
| 2023-10-19 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 2,557,803 |
| 2023-10-18 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 3,392,247 |
| 2023-10-17 | $0.16 | $0.19 | $0.15 | $0.17 | $0.17 | 14,579,924 |
| 2023-10-16 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 7,245,423 |
| 2023-10-13 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 4,456,281 |
| 2023-10-12 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 4,755,001 |
| 2023-10-11 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 7,832,814 |
| 2023-10-10 | $0.21 | $0.22 | $0.18 | $0.21 | $0.21 | 9,149,852 |
| 2023-10-09 | $0.34 | $0.34 | $0.21 | $0.24 | $0.24 | 47,862,458 |
| 2023-10-06 | $0.30 | $0.30 | $0.26 | $0.27 | $0.27 | 2,453,764 |
| 2023-10-05 | $0.31 | $0.39 | $0.29 | $0.29 | $0.29 | 9,862,641 |
| 2023-10-04 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 1,291,903 |
| 2023-10-03 | $0.31 | $0.32 | $0.27 | $0.30 | $0.30 | 1,042,527 |
| 2023-10-02 | $0.34 | $0.35 | $0.30 | $0.31 | $0.31 | 1,404,517 |
| 2023-09-29 | $0.41 | $0.42 | $0.29 | $0.33 | $0.33 | 3,084,802 |
| 2023-09-28 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 626,041 |
| 2023-09-27 | $0.40 | $0.43 | $0.39 | $0.39 | $0.39 | 812,142 |
| 2023-09-26 | $0.43 | $0.45 | $0.39 | $0.41 | $0.41 | 812,371 |
| 2023-09-25 | $0.46 | $0.47 | $0.43 | $0.44 | $0.44 | 688,694 |
| 2023-09-22 | $0.49 | $0.52 | $0.44 | $0.47 | $0.47 | 675,604 |
| 2023-09-21 | $0.58 | $0.58 | $0.49 | $0.51 | $0.51 | 981,925 |
| 2023-09-20 | $0.62 | $0.65 | $0.54 | $0.56 | $0.56 | 1,089,238 |
| 2023-09-19 | $0.64 | $0.68 | $0.61 | $0.61 | $0.61 | 388,958 |
| 2023-09-18 | $0.64 | $0.68 | $0.61 | $0.66 | $0.66 | 711,164 |
| 2023-09-15 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 435,196 |
| 2023-09-14 | $0.70 | $0.71 | $0.60 | $0.65 | $0.65 | 820,317 |
| 2023-09-13 | $0.71 | $0.73 | $0.67 | $0.69 | $0.69 | 475,500 |
| 2023-09-12 | $0.78 | $0.78 | $0.70 | $0.71 | $0.71 | 814,959 |
| 2023-09-11 | $0.82 | $0.87 | $0.77 | $0.78 | $0.78 | 548,130 |
| 2023-09-08 | $0.90 | $0.92 | $0.81 | $0.81 | $0.81 | 627,820 |
| 2023-09-07 | $0.97 | $0.98 | $0.87 | $0.92 | $0.92 | 1,108,179 |
| 2023-09-06 | $1.05 | $1.07 | $1.01 | $1.01 | $1.01 | 1,844,643 |
| 2023-09-05 | $1.27 | $1.28 | $1.07 | $1.16 | $1.16 | 20,359,438 |
| 2023-09-01 | $1.01 | $1.13 | $1.01 | $1.05 | $1.05 | 708,398 |
| 2023-08-31 | $1.05 | $1.19 | $1.00 | $1.01 | $1.01 | 777,494 |
| 2023-08-30 | $1.10 | $1.14 | $1.01 | $1.04 | $1.04 | 548,689 |
| 2023-08-29 | $1.17 | $1.28 | $1.08 | $1.09 | $1.09 | 662,427 |
| 2023-08-28 | $1.33 | $1.35 | $1.13 | $1.17 | $1.17 | 597,571 |
| 2023-08-25 | $1.29 | $1.38 | $1.27 | $1.29 | $1.29 | 364,336 |
| 2023-08-24 | $1.52 | $1.56 | $1.26 | $1.30 | $1.30 | 447,978 |
| 2023-08-23 | $1.53 | $1.61 | $1.52 | $1.52 | $1.52 | 223,769 |
| 2023-08-22 | $1.83 | $1.83 | $1.52 | $1.55 | $1.55 | 296,977 |
| 2023-08-21 | $1.74 | $1.90 | $1.69 | $1.79 | $1.79 | 464,284 |
| 2023-08-18 | $1.70 | $1.75 | $1.68 | $1.72 | $1.72 | 118,261 |
| 2023-08-17 | $1.72 | $1.79 | $1.68 | $1.70 | $1.70 | 194,728 |
| 2023-08-16 | $1.98 | $2.00 | $1.66 | $1.72 | $1.72 | 416,831 |
| 2023-08-15 | $2.23 | $2.28 | $1.89 | $1.95 | $1.95 | 624,007 |
| 2023-08-14 | $2.25 | $2.31 | $2.20 | $2.26 | $2.26 | 155,229 |
| 2023-08-11 | $2.23 | $2.39 | $2.18 | $2.27 | $2.27 | 540,350 |
| 2023-08-10 | $2.24 | $2.30 | $2.18 | $2.19 | $2.19 | 215,253 |
| 2023-08-09 | $2.34 | $2.46 | $2.22 | $2.24 | $2.24 | 308,486 |
| 2023-08-08 | $2.47 | $2.53 | $2.22 | $2.38 | $2.38 | 438,595 |
| 2023-08-07 | $2.39 | $2.47 | $2.25 | $2.38 | $2.38 | 319,099 |
| 2023-08-04 | $2.47 | $2.52 | $2.25 | $2.31 | $2.31 | 460,944 |
| 2023-08-03 | $2.42 | $2.57 | $2.40 | $2.43 | $2.43 | 530,963 |
| 2023-08-02 | $2.88 | $2.88 | $2.60 | $2.61 | $2.61 | 619,032 |
| 2023-08-01 | $2.85 | $2.93 | $2.72 | $2.87 | $2.87 | 441,076 |
| 2023-07-31 | $3.03 | $3.03 | $2.82 | $2.91 | $2.91 | 451,794 |
| 2023-07-28 | $2.92 | $3.13 | $2.78 | $3.03 | $3.03 | 609,468 |
| 2023-07-27 | $3.27 | $3.27 | $2.83 | $2.97 | $2.97 | 1,112,672 |
| 2023-07-26 | $3.99 | $4.03 | $3.30 | $3.40 | $3.40 | 7,406,824 |
| 2023-07-25 | $3.65 | $3.73 | $3.37 | $3.48 | $3.48 | 387,017 |
| 2023-07-24 | $3.86 | $3.95 | $3.55 | $3.69 | $3.69 | 207,119 |
| 2023-07-21 | $3.80 | $3.95 | $3.72 | $3.89 | $3.89 | 286,729 |
| 2023-07-20 | $3.95 | $4.08 | $3.76 | $4.08 | $4.08 | 442,446 |
| 2023-07-19 | $3.87 | $4.15 | $3.75 | $3.76 | $3.76 | 456,985 |
| 2023-07-18 | $3.92 | $4.17 | $3.92 | $4.09 | $4.09 | 316,538 |
| 2023-07-17 | $3.85 | $4.22 | $3.61 | $3.92 | $3.92 | 709,516 |
| 2023-07-14 | $3.91 | $4.03 | $3.55 | $3.68 | $3.68 | 1,155,296 |
| 2023-07-13 | $4.18 | $5.12 | $4.01 | $4.21 | $4.21 | 5,242,500 |
| 2023-07-12 | $5.37 | $6.40 | $4.46 | $5.31 | $5.31 | 20,614,530 |
| 2023-07-11 | $4.57 | $4.82 | $3.18 | $3.30 | $3.30 | 758,257 |
| 2023-07-10 | $4.96 | $5.04 | $4.50 | $4.68 | $4.68 | 125,092 |
| 2023-07-07 | $5.09 | $5.19 | $4.96 | $5.05 | $5.05 | 56,454 |
| 2023-07-06 | $5.24 | $5.24 | $4.90 | $4.99 | $4.99 | 75,770 |
| 2023-07-05 | $5.60 | $5.60 | $5.13 | $5.13 | $5.13 | 75,923 |
| 2023-07-03 | $5.14 | $5.41 | $5.14 | $5.30 | $5.30 | 35,828 |
| 2023-06-30 | $5.30 | $5.58 | $5.11 | $5.15 | $5.15 | 61,477 |
| 2023-06-29 | $5.80 | $5.85 | $5.15 | $5.27 | $5.27 | 127,433 |
| 2023-06-28 | $6.68 | $7.20 | $5.49 | $5.85 | $5.85 | 122,368 |
| 2023-06-27 | $7.59 | $7.59 | $6.62 | $6.88 | $6.88 | 56,023 |
| 2023-06-26 | $7.98 | $8.03 | $7.26 | $7.35 | $7.35 | 54,086 |
| 2023-06-23 | $6.51 | $8.19 | $6.51 | $8.00 | $8.00 | 65,759 |
| 2023-06-22 | $8.74 | $9.10 | $8.61 | $8.77 | $8.77 | 69,176 |
| 2023-06-21 | $8.76 | $9.25 | $8.76 | $8.76 | $8.76 | 131,743 |
| 2023-06-20 | $8.76 | $9.07 | $8.75 | $8.81 | $8.81 | 27,683 |
| 2023-06-16 | $9.14 | $9.14 | $8.61 | $8.85 | $8.85 | 54,622 |
| 2023-06-15 | $9.30 | $9.31 | $8.48 | $8.48 | $8.48 | 46,460 |
| 2023-06-14 | $9.47 | $9.79 | $9.12 | $9.12 | $9.12 | 25,048 |
| 2023-06-13 | $9.06 | $9.76 | $9.06 | $9.76 | $9.76 | 21,520 |
| 2023-06-12 | $9.56 | $9.58 | $9.00 | $9.10 | $9.10 | 41,188 |
| 2023-06-09 | $10.63 | $10.63 | $9.88 | $10.05 | $10.05 | 42,846 |
| 2023-06-08 | $11.21 | $11.33 | $10.39 | $10.58 | $10.58 | 28,881 |
| 2023-06-07 | $11.29 | $11.50 | $11.24 | $11.30 | $11.30 | 12,542 |
| 2023-06-06 | $11.30 | $11.65 | $11.09 | $11.40 | $11.40 | 16,216 |
| 2023-06-05 | $11.75 | $11.88 | $11.07 | $11.18 | $11.18 | 18,840 |
| 2023-06-02 | $11.61 | $12.00 | $11.43 | $11.70 | $11.70 | 20,674 |
| 2023-06-01 | $11.25 | $11.42 | $10.83 | $11.39 | $11.39 | 23,361 |
| 2023-05-31 | $11.20 | $11.46 | $11.07 | $11.14 | $11.14 | 33,274 |
| 2023-05-30 | $11.98 | $12.23 | $11.50 | $11.57 | $11.57 | 23,256 |
| 2023-05-26 | $12.51 | $12.54 | $11.51 | $11.79 | $11.79 | 33,484 |
| 2023-05-25 | $12.66 | $12.95 | $12.20 | $12.31 | $12.31 | 48,277 |
| 2023-05-24 | $13.13 | $13.74 | $12.28 | $12.93 | $12.93 | 57,869 |
| 2023-05-23 | $12.38 | $14.75 | $12.38 | $14.15 | $14.15 | 169,470 |
| 2023-05-22 | $12.68 | $13.51 | $11.90 | $12.50 | $12.50 | 200,406 |
| 2023-05-19 | $16.10 | $17.00 | $13.81 | $14.70 | $14.70 | 96,424 |
| 2023-05-18 | $17.70 | $21.49 | $15.01 | $15.90 | $15.90 | 191,697 |
| 2023-05-17 | $0.06 | $0.07 | $0.06 | $0.06 | $18.84 | 47,980 |
| 2023-05-16 | $0.08 | $0.08 | $0.07 | $0.07 | $20.10 | 54,415 |
| 2023-05-15 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 3,433,735 |
| 2023-05-12 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 5,896,225 |
| 2023-05-11 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 2,545,195 |
| 2023-05-10 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 3,909,580 |
| 2023-05-09 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 3,700,519 |
| 2023-05-08 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 3,032,789 |
| 2023-05-05 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 3,349,375 |
| 2023-05-04 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,797,456 |
| 2023-05-03 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 4,009,939 |
| 2023-05-02 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 4,500,495 |
| 2023-05-01 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,292,666 |
| 2023-04-28 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 4,008,510 |
| 2023-04-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,873,471 |
| 2023-04-26 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 3,176,533 |
| 2023-04-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,418,914 |
| 2023-04-24 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 3,502,349 |
| 2023-04-21 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 7,323,110 |
| 2023-04-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,760,433 |
| 2023-04-19 | $0.10 | $0.13 | $0.10 | $0.11 | $0.11 | 12,253,847 |
| 2023-04-18 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 10,605,603 |
| 2023-04-17 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 4,343,481 |
| 2023-04-14 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 6,229,965 |
| 2023-04-13 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 5,408,232 |
| 2023-04-12 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 4,761,294 |
| 2023-04-11 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 10,280,209 |
| 2023-04-10 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 7,958,295 |
| 2023-04-06 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 6,370,213 |
| 2023-04-05 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 12,472,455 |
| 2023-04-04 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 13,272,775 |
| 2023-04-03 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 53,441,588 |
| 2023-03-31 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 59,914,903 |
| 2023-03-30 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,875,392 |
| 2023-03-29 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,601,237 |
| 2023-03-28 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 3,839,280 |
| 2023-03-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,474,948 |
| 2023-03-24 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,914,483 |
| 2023-03-23 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 2,437,929 |
| 2023-03-22 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 3,579,448 |
| 2023-03-21 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 4,299,193 |
| 2023-03-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,497,630 |
| 2023-03-17 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,700,011 |
| 2023-03-16 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 9,775,286 |
| 2023-03-15 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 4,218,012 |
| 2023-03-14 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 6,531,350 |
| 2023-03-13 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 15,037,164 |
| 2023-03-10 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 9,078,817 |
| 2023-03-09 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 5,175,530 |
| 2023-03-08 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 9,552,896 |
| 2023-03-07 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 3,460,888 |
| 2023-03-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,404,138 |
| 2023-03-03 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 4,775,045 |
| 2023-03-02 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 4,249,027 |
| 2023-03-01 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 4,158,055 |
| 2023-02-28 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 4,680,903 |
| 2023-02-27 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 3,939,715 |
| 2023-02-24 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 2,879,816 |
| 2023-02-23 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,846,901 |
| 2023-02-22 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,947,171 |
| 2023-02-21 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 3,966,492 |
| 2023-02-17 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 3,720,316 |
| 2023-02-16 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 6,036,651 |
| 2023-02-15 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 12,113,152 |
| 2023-02-14 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 4,180,702 |
| 2023-02-13 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 6,385,556 |
| 2023-02-10 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 6,605,767 |
| 2023-02-09 | $0.16 | $0.16 | $0.12 | $0.12 | $0.12 | 18,345,827 |
| 2023-02-08 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,830,594 |
| 2023-02-07 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 5,704,446 |
| 2023-02-06 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 4,920,278 |
| 2023-02-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 4,707,840 |
| 2023-02-02 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 5,819,878 |
| 2023-02-01 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 7,046,264 |
| 2023-01-31 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 5,052,512 |
| 2023-01-30 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 5,303,000 |
| 2023-01-27 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 5,176,348 |
| 2023-01-26 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 6,306,418 |
| 2023-01-25 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 7,250,610 |
| 2023-01-24 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 7,227,590 |
| 2023-01-23 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 12,910,040 |
| 2023-01-20 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 7,566,172 |
| 2023-01-19 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 6,855,973 |
| 2023-01-18 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 7,460,779 |
| 2023-01-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 8,426,864 |
| 2023-01-13 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 10,581,624 |
| 2023-01-12 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 10,403,131 |
| 2023-01-11 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 3,231,400 |
| 2023-01-10 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 5,846,307 |
| 2023-01-09 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 6,059,523 |
| 2023-01-06 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 9,276,513 |
| 2023-01-05 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 11,406,381 |
| 2023-01-04 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 4,998,965 |
| 2023-01-03 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 6,467,530 |
| 2022-12-30 | $0.10 | $0.13 | $0.10 | $0.12 | $0.12 | 13,236,373 |
| 2022-12-29 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 6,713,234 |
| 2022-12-28 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 8,316,427 |
| 2022-12-27 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 7,583,409 |
| 2022-12-23 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,250,315 |
| 2022-12-22 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 4,665,916 |
| 2022-12-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 3,289,538 |
| 2022-12-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 4,188,131 |
| 2022-12-19 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 4,869,650 |
| 2022-12-16 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 6,211,645 |
| 2022-12-15 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 6,039,133 |
| 2022-12-14 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 4,011,162 |
| 2022-12-13 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 4,769,812 |
| 2022-12-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,716,865 |
| 2022-12-09 | $0.11 | $0.14 | $0.11 | $0.12 | $0.12 | 4,659,028 |
| 2022-12-08 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 4,210,381 |
| 2022-12-07 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 6,748,732 |
| 2022-12-06 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 5,431,786 |
| 2022-12-05 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,988,710 |
| 2022-12-02 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 3,396,389 |
| 2022-12-01 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 5,481,718 |
| 2022-11-30 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 5,132,849 |
| 2022-11-29 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 4,391,548 |
| 2022-11-28 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 3,889,958 |
| 2022-11-25 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 3,428,333 |
| 2022-11-23 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 5,150,049 |
| 2022-11-22 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 4,225,313 |
| 2022-11-21 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 3,972,306 |
| 2022-11-18 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 3,373,452 |
| 2022-11-17 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 3,873,758 |
| 2022-11-16 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3,100,158 |
| 2022-11-15 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 2,824,979 |
| 2022-11-14 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 4,104,843 |
| 2022-11-11 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 4,644,223 |
| 2022-11-10 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 4,954,787 |
| 2022-11-09 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 6,440,044 |
| 2022-11-08 | $0.16 | $0.16 | $0.13 | $0.14 | $0.14 | 11,234,239 |
| 2022-11-07 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 5,422,756 |
| 2022-11-04 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 4,588,129 |
| 2022-11-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 3,034,898 |
| 2022-11-02 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 3,470,374 |
| 2022-11-01 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 3,564,114 |
| 2022-10-31 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 3,811,013 |
| 2022-10-28 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 4,165,295 |
| 2022-10-27 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 3,812,493 |
| 2022-10-26 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 6,646,599 |
| 2022-10-25 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 6,784,402 |
| 2022-10-24 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 5,721,165 |
| 2022-10-21 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 5,689,894 |
| 2022-10-20 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 4,572,247 |
| 2022-10-19 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 13,621,006 |
| 2022-10-18 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 5,581,034 |
| 2022-10-17 | $0.17 | $0.20 | $0.17 | $0.18 | $0.18 | 11,106,769 |
| 2022-10-14 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 7,284,556 |
| 2022-10-13 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 5,901,908 |
| 2022-10-12 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 4,447,332 |
| 2022-10-11 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 8,429,391 |
| 2022-10-10 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 7,512,279 |
| 2022-10-07 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 7,245,657 |
| 2022-10-06 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 9,772,988 |
| 2022-10-05 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 6,723,018 |
| 2022-10-04 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 6,001,283 |
| 2022-10-03 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 3,076,876 |
| 2022-09-30 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 4,909,561 |
| 2022-09-29 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 4,435,398 |
| 2022-09-28 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 5,855,726 |
| 2022-09-27 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 8,775,325 |
| 2022-09-26 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 5,420,443 |
| 2022-09-23 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 6,278,252 |
| 2022-09-22 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 10,416,915 |
| 2022-09-21 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 11,568,680 |
| 2022-09-20 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 5,281,235 |
| 2022-09-19 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 11,859,900 |
| 2022-09-16 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 7,631,192 |
| 2022-09-15 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 9,293,290 |
| 2022-09-14 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 7,743,600 |
| 2022-09-13 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 15,888,307 |
| 2022-09-12 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 7,995,846 |
| 2022-09-09 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 7,386,900 |
| 2022-09-08 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 4,345,210 |
| 2022-09-07 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 6,332,003 |
| 2022-09-06 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 4,730,733 |
| 2022-09-02 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 3,802,970 |
| 2022-09-01 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 5,480,132 |
| 2022-08-31 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 3,692,566 |
| 2022-08-30 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 4,574,982 |
| 2022-08-29 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 6,715,901 |
| 2022-08-26 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 4,813,096 |
| 2022-08-25 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 3,501,979 |
| 2022-08-24 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 4,290,449 |
| 2022-08-23 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 4,364,768 |
| 2022-08-22 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 5,493,478 |
| 2022-08-19 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 8,182,628 |
| 2022-08-18 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 6,673,879 |
| 2022-08-17 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 6,240,349 |
| 2022-08-16 | $0.36 | $0.36 | $0.31 | $0.33 | $0.33 | 12,900,675 |
| 2022-08-15 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 8,060,779 |
| 2022-08-12 | $0.35 | $0.37 | $0.34 | $0.37 | $0.37 | 8,987,355 |
| 2022-08-11 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 9,536,782 |
| 2022-08-10 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 9,523,770 |
| 2022-08-09 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 7,286,696 |
| 2022-08-08 | $0.31 | $0.36 | $0.30 | $0.34 | $0.34 | 15,443,467 |
| 2022-08-05 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 6,690,443 |
| 2022-08-04 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 10,414,326 |
| 2022-08-03 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 8,133,026 |
| 2022-08-02 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 11,702,092 |
| 2022-08-01 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 5,728,152 |
| 2022-07-29 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 6,416,347 |
| 2022-07-28 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 8,438,059 |
| 2022-07-27 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 7,793,504 |
| 2022-07-26 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 6,641,911 |
| 2022-07-25 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 7,349,006 |
| 2022-07-22 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 8,114,226 |
| 2022-07-21 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 10,836,834 |
| 2022-07-20 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 13,043,014 |
| 2022-07-19 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 11,962,227 |
| 2022-07-18 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 12,538,865 |
| 2022-07-15 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 6,669,146 |
| 2022-07-14 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 7,562,237 |
| 2022-07-13 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 5,633,577 |
| 2022-07-12 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 9,669,821 |
| 2022-07-11 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 10,514,678 |
| 2022-07-08 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 11,305,364 |
| 2022-07-07 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 12,698,335 |
| 2022-07-06 | $0.33 | $0.34 | $0.30 | $0.33 | $0.33 | 9,766,605 |
| 2022-07-05 | $0.28 | $0.34 | $0.27 | $0.34 | $0.34 | 18,236,912 |
| 2022-07-01 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 8,840,512 |
| 2022-06-30 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 8,717,809 |
| 2022-06-29 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 10,127,120 |
| 2022-06-28 | $0.28 | $0.29 | $0.26 | $0.26 | $0.26 | 8,791,849 |
| 2022-06-27 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 5,605,802 |
| 2022-06-24 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 6,528,398 |
| 2022-06-23 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 6,644,349 |
| 2022-06-22 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 11,870,630 |
| 2022-06-21 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 10,741,358 |
| 2022-06-17 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 20,230,870 |
| 2022-06-16 | $0.27 | $0.30 | $0.26 | $0.30 | $0.30 | 12,416,713 |
| 2022-06-15 | $0.26 | $0.29 | $0.25 | $0.28 | $0.28 | 19,690,469 |
| 2022-06-14 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 15,584,734 |
| 2022-06-13 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 20,057,040 |
| 2022-06-10 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 13,925,434 |
| 2022-06-09 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 13,468,245 |
| 2022-06-08 | $0.33 | $0.36 | $0.30 | $0.33 | $0.33 | 15,615,320 |
| 2022-06-07 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 14,583,935 |
| 2022-06-06 | $0.37 | $0.40 | $0.35 | $0.36 | $0.36 | 18,780,897 |
| 2022-06-03 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 16,134,332 |
| 2022-06-02 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 15,416,059 |
| 2022-06-01 | $0.39 | $0.44 | $0.38 | $0.42 | $0.42 | 27,331,841 |
| 2022-05-31 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 20,446,543 |
| 2022-05-27 | $0.32 | $0.38 | $0.32 | $0.36 | $0.36 | 31,452,045 |
| 2022-05-26 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 15,014,564 |
| 2022-05-25 | $0.28 | $0.33 | $0.27 | $0.31 | $0.31 | 15,571,908 |
| 2022-05-24 | $0.29 | $0.30 | $0.26 | $0.29 | $0.29 | 24,884,691 |
| 2022-05-23 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | 16,012,162 |
| 2022-05-20 | $0.33 | $0.34 | $0.30 | $0.32 | $0.32 | 17,045,241 |
| 2022-05-19 | $0.29 | $0.33 | $0.29 | $0.32 | $0.32 | 15,329,649 |
| 2022-05-18 | $0.30 | $0.33 | $0.29 | $0.30 | $0.30 | 17,966,004 |
| 2022-05-17 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 16,830,468 |
| 2022-05-16 | $0.30 | $0.32 | $0.28 | $0.28 | $0.28 | 21,645,516 |
| 2022-05-13 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 30,920,138 |
| 2022-05-12 | $0.23 | $0.28 | $0.23 | $0.25 | $0.25 | 22,138,386 |
| 2022-05-11 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 22,333,909 |
| 2022-05-10 | $0.28 | $0.30 | $0.26 | $0.28 | $0.28 | 23,783,664 |
| 2022-05-09 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 29,951,825 |
| 2022-05-06 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 27,735,416 |
| 2022-05-05 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 25,472,609 |
| 2022-05-04 | $0.39 | $0.39 | $0.36 | $0.39 | $0.39 | 29,829,143 |
| 2022-05-03 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 18,540,381 |
| 2022-05-02 | $0.39 | $0.43 | $0.38 | $0.41 | $0.41 | 29,163,112 |
| 2022-04-29 | $0.40 | $0.46 | $0.39 | $0.40 | $0.40 | 31,578,667 |
| 2022-04-28 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 30,636,406 |
| 2022-04-27 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 34,420,124 |
| 2022-04-26 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 37,454,251 |
| 2022-04-25 | $0.47 | $0.51 | $0.47 | $0.48 | $0.48 | 29,043,680 |
| 2022-04-22 | $0.50 | $0.52 | $0.47 | $0.49 | $0.49 | 38,470,486 |
| 2022-04-21 | $0.58 | $0.59 | $0.51 | $0.51 | $0.51 | 49,122,842 |
| 2022-04-20 | $0.59 | $0.61 | $0.54 | $0.55 | $0.55 | 41,836,959 |
| 2022-04-19 | $0.68 | $0.68 | $0.59 | $0.61 | $0.61 | 53,548,433 |
| 2022-04-18 | $0.67 | $0.72 | $0.62 | $0.71 | $0.71 | 128,285,456 |
| 2022-04-14 | $0.56 | $0.57 | $0.53 | $0.55 | $0.55 | 29,766,485 |
| 2022-04-13 | $0.54 | $0.64 | $0.54 | $0.58 | $0.58 | 45,274,644 |
| 2022-04-12 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 31,931,745 |
| 2022-04-11 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 29,021,982 |
| 2022-04-08 | $0.60 | $0.64 | $0.58 | $0.60 | $0.60 | 40,959,989 |
| 2022-04-07 | $0.65 | $0.66 | $0.61 | $0.63 | $0.63 | 30,163,593 |
| 2022-04-06 | $0.62 | $0.70 | $0.58 | $0.66 | $0.66 | 68,660,879 |
| 2022-04-05 | $0.72 | $0.74 | $0.63 | $0.65 | $0.65 | 60,351,353 |
| 2022-04-04 | $0.72 | $0.74 | $0.69 | $0.72 | $0.72 | 46,313,819 |
| 2022-04-01 | $0.82 | $0.82 | $0.75 | $0.77 | $0.77 | 52,680,884 |
| 2022-03-31 | $0.89 | $0.89 | $0.79 | $0.84 | $0.84 | 50,219,185 |
| 2022-03-30 | $0.83 | $0.85 | $0.78 | $0.83 | $0.83 | 58,612,993 |
| 2022-03-29 | $0.94 | $0.95 | $0.83 | $0.87 | $0.87 | 77,808,047 |
| 2022-03-28 | $1.03 | $1.05 | $0.88 | $0.95 | $0.95 | 174,753,586 |
| 2022-03-25 | $0.83 | $0.98 | $0.77 | $0.83 | $0.83 | 162,215,392 |
| 2022-03-24 | $0.76 | $0.83 | $0.69 | $0.74 | $0.74 | 59,779,665 |
| 2022-03-23 | $0.75 | $0.78 | $0.69 | $0.70 | $0.70 | 48,735,788 |
| 2022-03-22 | $0.83 | $0.87 | $0.72 | $0.79 | $0.79 | 45,856,383 |
| 2022-03-21 | $0.92 | $1.03 | $0.76 | $0.83 | $0.83 | 198,998,942 |
| 2022-03-18 | $0.53 | $0.59 | $0.53 | $0.56 | $0.56 | 23,337,575 |
| 2022-03-17 | $0.59 | $0.59 | $0.51 | $0.55 | $0.55 | 20,855,528 |
| 2022-03-16 | $0.59 | $0.62 | $0.52 | $0.58 | $0.58 | 9,073,376 |
| 2022-03-15 | $0.61 | $0.62 | $0.50 | $0.53 | $0.53 | 9,951,335 |
| 2022-03-14 | $0.78 | $0.79 | $0.55 | $0.60 | $0.60 | 7,287,250 |
| 2022-03-11 | $0.82 | $0.83 | $0.76 | $0.78 | $0.78 | 753,105 |
| 2022-03-10 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 355,340 |
| 2022-03-09 | $0.83 | $0.88 | $0.82 | $0.84 | $0.84 | 762,077 |
| 2022-03-08 | $0.79 | $0.84 | $0.78 | $0.80 | $0.80 | 1,069,586 |
| 2022-03-07 | $0.82 | $0.84 | $0.77 | $0.78 | $0.78 | 1,035,646 |
| 2022-03-04 | $0.87 | $0.88 | $0.80 | $0.80 | $0.80 | 1,018,835 |
| 2022-03-03 | $0.92 | $0.92 | $0.83 | $0.86 | $0.86 | 1,230,280 |
| 2022-03-02 | $0.94 | $0.95 | $0.90 | $0.92 | $0.92 | 670,698 |
| 2022-03-01 | $1.03 | $1.06 | $0.87 | $0.92 | $0.92 | 2,692,760 |
| 2022-02-28 | $0.90 | $1.05 | $0.87 | $1.00 | $1.00 | 3,707,203 |
| 2022-02-25 | $0.93 | $0.95 | $0.87 | $0.95 | $0.95 | 760,079 |
| 2022-02-24 | $0.76 | $0.96 | $0.75 | $0.92 | $0.92 | 1,596,473 |
| 2022-02-23 | $0.84 | $0.88 | $0.80 | $0.82 | $0.82 | 601,153 |
| 2022-02-22 | $0.85 | $0.87 | $0.81 | $0.82 | $0.82 | 561,563 |
| 2022-02-18 | $0.95 | $0.96 | $0.87 | $0.87 | $0.87 | 947,299 |
| 2022-02-17 | $0.98 | $0.99 | $0.93 | $0.94 | $0.94 | 912,323 |
| 2022-02-16 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 634,647 |
| 2022-02-15 | $0.95 | $1.04 | $0.95 | $1.03 | $1.03 | 1,123,481 |
| 2022-02-14 | $0.95 | $0.97 | $0.92 | $0.92 | $0.92 | 336,677 |
| 2022-02-11 | $1.02 | $1.05 | $0.94 | $0.95 | $0.95 | 876,322 |
| 2022-02-10 | $0.98 | $1.11 | $0.98 | $1.04 | $1.04 | 1,523,618 |
| 2022-02-09 | $0.95 | $1.01 | $0.94 | $1.00 | $1.00 | 659,103 |
| 2022-02-08 | $0.95 | $0.97 | $0.92 | $0.94 | $0.94 | 554,595 |
| 2022-02-07 | $0.93 | $1.07 | $0.93 | $0.96 | $0.96 | 2,080,311 |
| 2022-02-04 | $0.88 | $0.93 | $0.86 | $0.91 | $0.91 | 700,213 |
| 2022-02-03 | $0.88 | $0.93 | $0.87 | $0.87 | $0.87 | 663,596 |
| 2022-02-02 | $0.98 | $0.98 | $0.87 | $0.88 | $0.88 | 677,096 |
| 2022-02-01 | $0.91 | $0.98 | $0.89 | $0.97 | $0.97 | 599,713 |
| 2022-01-31 | $0.83 | $0.94 | $0.83 | $0.94 | $0.94 | 902,100 |
| 2022-01-28 | $0.78 | $0.84 | $0.78 | $0.83 | $0.83 | 555,889 |
| 2022-01-27 | $0.88 | $0.88 | $0.77 | $0.78 | $0.78 | 1,234,397 |
| 2022-01-26 | $0.90 | $0.92 | $0.82 | $0.86 | $0.86 | 992,985 |
| 2022-01-25 | $0.78 | $0.88 | $0.78 | $0.85 | $0.85 | 779,483 |
| 2022-01-24 | $0.79 | $0.85 | $0.73 | $0.84 | $0.84 | 1,852,307 |
| 2022-01-21 | $0.87 | $0.92 | $0.82 | $0.84 | $0.84 | 1,483,386 |
| 2022-01-20 | $0.91 | $1.01 | $0.91 | $0.92 | $0.92 | 1,064,429 |
| 2022-01-19 | $1.00 | $1.03 | $0.90 | $0.93 | $0.93 | 2,569,319 |
| 2022-01-18 | $1.08 | $1.09 | $1.01 | $1.01 | $1.01 | 933,078 |
| 2022-01-14 | $1.06 | $1.09 | $1.04 | $1.07 | $1.07 | 928,984 |
| 2022-01-13 | $1.10 | $1.11 | $1.05 | $1.06 | $1.06 | 803,425 |
| 2022-01-12 | $1.12 | $1.15 | $1.09 | $1.10 | $1.10 | 638,482 |
| 2022-01-11 | $1.06 | $1.16 | $1.06 | $1.12 | $1.12 | 797,497 |
| 2022-01-10 | $1.13 | $1.16 | $1.04 | $1.07 | $1.07 | 1,707,918 |
| 2022-01-07 | $1.12 | $1.18 | $1.11 | $1.15 | $1.15 | 869,628 |
| 2022-01-06 | $1.19 | $1.20 | $1.12 | $1.14 | $1.14 | 1,059,337 |
| 2022-01-05 | $1.32 | $1.33 | $1.17 | $1.18 | $1.18 | 1,814,142 |
| 2022-01-04 | $1.38 | $1.43 | $1.26 | $1.33 | $1.33 | 1,471,465 |
| 2022-01-03 | $1.19 | $1.39 | $1.19 | $1.34 | $1.34 | 2,565,463 |
| 2021-12-31 | $1.25 | $1.26 | $1.19 | $1.19 | $1.19 | 2,373,394 |
| 2021-12-30 | $1.19 | $1.32 | $1.18 | $1.25 | $1.25 | 2,481,957 |
| 2021-12-29 | $1.20 | $1.26 | $1.15 | $1.21 | $1.21 | 2,341,689 |
| 2021-12-28 | $1.34 | $1.35 | $1.24 | $1.25 | $1.25 | 2,020,629 |
| 2021-12-27 | $1.41 | $1.42 | $1.30 | $1.34 | $1.34 | 2,718,381 |
| 2021-12-23 | $1.42 | $1.49 | $1.42 | $1.42 | $1.42 | 1,557,468 |
| 2021-12-22 | $1.47 | $1.48 | $1.42 | $1.44 | $1.44 | 1,444,735 |
| 2021-12-21 | $1.48 | $1.55 | $1.43 | $1.48 | $1.48 | 2,370,568 |
| 2021-12-20 | $1.53 | $1.56 | $1.44 | $1.50 | $1.50 | 2,726,393 |
| 2021-12-17 | $1.56 | $1.62 | $1.48 | $1.61 | $1.61 | 3,374,583 |
| 2021-12-16 | $1.68 | $1.76 | $1.53 | $1.57 | $1.57 | 3,362,487 |
| 2021-12-15 | $1.65 | $1.67 | $1.50 | $1.66 | $1.66 | 3,391,368 |
| 2021-12-14 | $1.56 | $1.61 | $1.49 | $1.52 | $1.52 | 1,364,985 |
| 2021-12-13 | $1.65 | $1.68 | $1.49 | $1.54 | $1.54 | 1,084,617 |
| 2021-12-10 | $1.68 | $1.69 | $1.59 | $1.60 | $1.60 | 1,606,300 |
None (DPW) News Headlines
Recent None (DPW) News
Similar Companies to None (DPW) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |