Haivision Systems Inc (HAIVF) Exchange: PINK

  1. Overview
  2. Haivision Systems Inc (HAIVF)

Data as of May 3, 2024

$3.40 ($-0.06) -1.69%

Haivision Systems Inc - Daily Information
Click for more stock information on Haivision Systems Inc.
Daily Information Data
Date May 3, 2024
Open $3.37
Previous Close $3.40
High $3.40
Low $3.37
Adjusted Open $3.37
Previous Adjusted Close $3.40
Adjusted High $3.40
Adjusted Low $3.37

About Haivision Systems Inc (HAIVF)

Invest in Haivision Systems Inc (HAIVF)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Haivision Systems Inc (HAIVF)

Date Open High Low Close Adj.Close Volume
2024-04-05 $3.37 $3.40 $3.37 $3.40 $3.40 6,517
2024-04-04 $3.45 $3.50 $3.39 $3.46 $3.46 128,553
2024-04-03 $3.57 $3.59 $3.57 $3.57 $3.57 3,300
2024-04-02 $3.57 $3.70 $3.57 $3.69 $3.69 15,665
2024-04-01 $3.75 $3.75 $3.68 $3.69 $3.69 15,165
2024-03-28 $3.84 $3.84 $3.82 $3.82 $3.82 1,793
2024-03-27 $3.82 $3.82 $3.82 $3.82 $3.82 700
2024-03-26 $3.81 $3.81 $3.81 $3.81 $3.81 2,365
2024-03-25 $3.80 $3.89 $3.75 $3.81 $3.81 24,195
2024-03-22 $3.75 $3.75 $3.75 $3.75 $3.75 700
2024-03-21 $3.83 $3.83 $3.76 $3.80 $3.80 3,250
2024-03-20 $3.76 $3.82 $3.75 $3.78 $3.78 3,559
2024-03-19 $3.96 $3.96 $3.96 $3.96 $3.96 2,311
2024-03-18 $3.95 $4.00 $3.95 $3.96 $3.96 6,300
2024-03-15 $3.97 $4.10 $3.97 $4.00 $4.00 42,950
2024-03-14 $3.92 $3.92 $3.88 $3.90 $3.90 1,230
2024-03-13 $3.95 $3.97 $3.95 $3.97 $3.97 100
2024-03-12 $3.97 $3.97 $3.97 $3.97 $3.97 100
2024-03-08 $4.03 $4.03 $4.03 $4.03 $4.03 9,039
2024-03-07 $3.95 $4.03 $3.95 $4.03 $4.03 9,000
2024-03-06 $3.78 $3.91 $3.77 $3.91 $3.91 2,100
2024-03-05 $3.72 $3.72 $3.55 $3.71 $3.71 6,000
2024-03-04 $3.70 $3.73 $3.65 $3.73 $3.73 3,125
2024-03-01 $3.61 $3.61 $3.61 $3.61 $3.61 3,600
2024-02-29 $3.53 $3.53 $3.53 $3.53 $3.53 500
2024-02-28 $3.50 $3.51 $3.50 $3.51 $3.51 2,900
2024-02-27 $3.43 $3.43 $3.43 $3.43 $3.43 0
2024-02-26 $3.43 $3.43 $3.43 $3.43 $3.43 150
2024-02-23 $3.44 $3.44 $3.44 $3.44 $3.44 400
2024-02-22 $3.46 $3.46 $3.46 $3.46 $3.46 200
2024-02-21 $3.46 $3.46 $3.46 $3.46 $3.46 0
2024-02-20 $3.46 $3.46 $3.46 $3.46 $3.46 0
2024-02-16 $3.46 $3.46 $3.46 $3.46 $3.46 100
2024-02-15 $3.55 $3.55 $3.55 $3.55 $3.55 500
2024-02-14 $3.55 $3.55 $3.55 $3.55 $3.55 0
2024-02-13 $3.55 $3.55 $3.55 $3.55 $3.55 100
2024-02-12 $3.61 $3.61 $3.61 $3.61 $3.61 37,389
2024-02-09 $3.56 $3.56 $3.56 $3.56 $3.56 2,100
2024-02-08 $3.56 $3.56 $3.56 $3.56 $3.56 5,000
2024-02-07 $3.56 $3.56 $3.56 $3.56 $3.56 0
2024-02-06 $3.57 $3.57 $3.56 $3.56 $3.56 2,956
2024-02-05 $3.63 $3.63 $3.56 $3.56 $3.56 1,232
2024-02-02 $3.61 $3.63 $3.61 $3.63 $3.63 8,400
2024-02-01 $3.52 $3.52 $3.52 $3.52 $3.52 0
2024-01-31 $3.52 $3.52 $3.52 $3.52 $3.52 0
2024-01-30 $3.52 $3.52 $3.52 $3.52 $3.52 1,100
2024-01-29 $3.38 $3.38 $3.38 $3.38 $3.38 186
2024-01-26 $3.67 $3.67 $3.67 $3.67 $3.67 0
2024-01-25 $3.67 $3.67 $3.67 $3.67 $3.67 0
2024-01-24 $3.69 $3.69 $3.67 $3.67 $3.67 3,600
2024-01-23 $3.70 $3.75 $3.58 $3.58 $3.58 8,391
2024-01-22 $3.66 $3.66 $3.64 $3.64 $3.64 10,481
2024-01-19 $3.55 $3.55 $3.55 $3.55 $3.55 100
2024-01-18 $3.55 $3.55 $3.55 $3.55 $3.55 1,672
2024-01-17 $3.46 $3.46 $3.18 $3.19 $3.19 11,307
2024-01-16 $3.48 $3.53 $3.46 $3.53 $3.53 13,600
2024-01-12 $2.90 $3.11 $2.88 $3.08 $3.08 27,200
2024-01-11 $2.85 $2.98 $2.82 $2.91 $2.91 74,475
2024-01-10 $2.86 $2.90 $2.80 $2.90 $2.90 16,637
2024-01-09 $2.62 $2.62 $2.62 $2.62 $2.62 9,092
2024-01-08 $2.66 $2.66 $2.66 $2.66 $2.66 0
2024-01-05 $2.66 $2.66 $2.66 $2.66 $2.66 0
2024-01-04 $2.66 $2.66 $2.66 $2.66 $2.66 0
2024-01-03 $2.66 $2.66 $2.66 $2.66 $2.66 0
2024-01-02 $2.66 $2.66 $2.66 $2.66 $2.66 0
2023-12-29 $2.66 $2.66 $2.66 $2.66 $2.66 0
2023-12-28 $2.66 $2.66 $2.66 $2.66 $2.66 0
2023-12-27 $2.70 $2.70 $2.70 $2.70 $2.70 1,100
2023-12-26 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-12-22 $2.66 $2.70 $2.66 $2.70 $2.70 1,100
2023-12-21 $2.57 $2.57 $2.57 $2.57 $2.57 200
2023-12-20 $2.64 $2.64 $2.57 $2.57 $2.57 3,273
2023-12-19 $2.62 $2.62 $2.62 $2.62 $2.62 0
2023-12-18 $2.62 $2.62 $2.62 $2.62 $2.62 0
2023-12-15 $2.62 $2.62 $2.62 $2.62 $2.62 0
2023-12-14 $2.75 $2.75 $2.62 $2.62 $2.62 5,202
2023-12-13 $2.75 $2.75 $2.75 $2.75 $2.75 1,300
2023-12-12 $2.44 $2.44 $2.44 $2.44 $2.44 450
2023-12-11 $2.47 $2.47 $2.47 $2.47 $2.47 82,700
2023-12-08 $2.50 $2.50 $2.50 $2.50 $2.50 1,977
2023-12-07 $2.49 $2.49 $2.49 $2.49 $2.49 0
2023-12-06 $2.55 $2.55 $2.55 $2.55 $2.55 100
2023-12-05 $2.55 $2.55 $2.55 $2.55 $2.55 0
2023-12-04 $2.55 $2.55 $2.55 $2.55 $2.55 100
2023-12-01 $2.61 $2.61 $2.61 $2.61 $2.61 500
2023-11-30 $2.61 $2.61 $2.61 $2.61 $2.61 1
2023-11-29 $2.60 $2.61 $2.60 $2.61 $2.61 600
2023-11-28 $2.64 $2.64 $2.61 $2.61 $2.61 1,000
2023-11-27 $2.65 $2.65 $2.62 $2.64 $2.64 1,500
2023-11-24 $2.65 $2.65 $2.64 $2.64 $2.64 600
2023-11-22 $2.66 $2.66 $2.66 $2.66 $2.66 0
2023-11-21 $2.66 $2.66 $2.66 $2.66 $2.66 500
2023-11-20 $2.66 $2.66 $2.66 $2.66 $2.66 1,000
2023-11-17 $2.63 $2.63 $2.63 $2.63 $2.63 0
2023-11-16 $2.63 $2.63 $2.63 $2.63 $2.63 500
2023-11-15 $2.58 $2.60 $2.58 $2.60 $2.60 600
2023-11-14 $2.61 $2.61 $2.61 $2.61 $2.61 0
2023-11-13 $2.61 $2.61 $2.61 $2.61 $2.61 1,600
2023-11-10 $2.67 $2.67 $2.67 $2.67 $2.67 500
2023-11-09 $2.65 $2.67 $2.65 $2.67 $2.67 600
2023-11-08 $2.64 $2.64 $2.64 $2.64 $2.64 0
2023-11-07 $2.64 $2.64 $2.64 $2.64 $2.64 500
2023-11-06 $2.47 $2.47 $2.47 $2.47 $2.47 0
2023-11-03 $2.47 $2.47 $2.47 $2.47 $2.47 0
2023-11-02 $2.47 $2.47 $2.47 $2.47 $2.47 0
2023-11-01 $2.56 $2.56 $2.44 $2.47 $2.47 11,154
2023-10-31 $2.56 $2.56 $2.56 $2.56 $2.56 0
2023-10-30 $2.53 $2.56 $2.53 $2.56 $2.56 1,948
2023-10-27 $2.45 $2.50 $2.45 $2.45 $2.45 5,030
2023-10-26 $2.58 $2.58 $2.58 $2.58 $2.58 0
2023-10-25 $2.58 $2.58 $2.58 $2.58 $2.58 0
2023-10-24 $2.58 $2.58 $2.58 $2.58 $2.58 0
2023-10-23 $2.58 $2.58 $2.58 $2.58 $2.58 0
2023-10-20 $2.58 $2.58 $2.58 $2.58 $2.58 3,280
2023-10-19 $2.50 $2.63 $2.50 $2.63 $2.63 353
2023-10-18 $2.45 $2.45 $2.45 $2.45 $2.45 2,000
2023-10-17 $2.45 $2.45 $2.45 $2.45 $2.45 20,000
2023-10-16 $2.50 $2.50 $2.50 $2.50 $2.50 200
2023-10-13 $2.50 $2.50 $2.50 $2.50 $2.50 500
2023-10-12 $2.53 $2.53 $2.53 $2.53 $2.53 0
2023-10-11 $2.53 $2.53 $2.53 $2.53 $2.53 100
2023-10-10 $2.50 $2.56 $2.50 $2.53 $2.53 3,993
2023-10-09 $2.78 $2.78 $2.78 $2.78 $2.78 0
2023-10-06 $2.78 $2.78 $2.78 $2.78 $2.78 0
2023-10-05 $2.78 $2.78 $2.78 $2.78 $2.78 321
2023-10-04 $2.78 $2.78 $2.78 $2.78 $2.78 0
2023-10-03 $2.78 $2.78 $2.78 $2.78 $2.78 0
2023-10-02 $2.78 $2.78 $2.78 $2.78 $2.78 0
2023-09-29 $2.78 $2.78 $2.78 $2.78 $2.78 194
2023-09-28 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-09-27 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-09-26 $2.75 $2.75 $2.74 $2.75 $2.75 10,954
2023-09-25 $2.77 $2.77 $2.77 $2.77 $2.77 0
2023-09-22 $2.77 $2.77 $2.77 $2.77 $2.77 0
2023-09-21 $2.78 $2.78 $2.77 $2.77 $2.77 4,040
2023-09-20 $2.67 $2.67 $2.67 $2.67 $2.67 127
2023-09-19 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-09-18 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-09-15 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-09-14 $2.80 $2.95 $2.60 $2.75 $2.75 43,215
2023-09-13 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-09-12 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-09-11 $2.50 $2.70 $2.45 $2.65 $2.65 7,360
2023-09-08 $2.57 $2.57 $2.57 $2.57 $2.57 100
2023-09-07 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-09-06 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-09-05 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-09-01 $2.70 $2.70 $2.70 $2.70 $2.70 10
2023-08-31 $2.70 $2.70 $2.70 $2.70 $2.70 600
2023-08-30 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-08-29 $2.65 $2.65 $2.65 $2.65 $2.65 1,000
2023-08-28 $2.56 $2.63 $2.45 $2.63 $2.63 4,400
2023-08-25 $2.56 $2.56 $2.56 $2.56 $2.56 2,640
2023-08-24 $2.60 $2.60 $2.50 $2.50 $2.50 9,805
2023-08-23 $2.65 $2.65 $2.65 $2.65 $2.65 200
2023-08-22 $2.60 $2.60 $2.60 $2.60 $2.60 0
2023-08-21 $2.60 $2.60 $2.60 $2.60 $2.60 0
2023-08-18 $2.60 $2.65 $2.60 $2.60 $2.60 5,001
2023-08-17 $2.66 $2.66 $2.66 $2.66 $2.66 0
2023-08-16 $2.66 $2.66 $2.66 $2.66 $2.66 100
2023-08-15 $2.78 $2.78 $2.78 $2.78 $2.78 0
2023-08-14 $2.78 $2.78 $2.78 $2.78 $2.78 0
2023-08-11 $2.78 $2.78 $2.78 $2.78 $2.78 100
2023-08-10 $2.75 $2.75 $2.75 $2.75 $2.75 4,300
2023-08-09 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-08-08 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-08-07 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-08-04 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-08-03 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-08-02 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-08-01 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-07-31 $2.90 $2.90 $2.90 $2.90 $2.90 300
2023-07-28 $2.79 $2.79 $2.77 $2.77 $2.77 390
2023-07-27 $2.84 $2.84 $2.84 $2.84 $2.84 0
2023-07-26 $2.84 $2.84 $2.84 $2.84 $2.84 14,000
2023-07-25 $2.79 $2.79 $2.79 $2.79 $2.79 0
2023-07-24 $2.79 $2.79 $2.79 $2.79 $2.79 0
2023-07-21 $2.79 $2.79 $2.79 $2.79 $2.79 0
2023-07-20 $2.79 $2.79 $2.79 $2.79 $2.79 0
2023-07-19 $2.79 $2.79 $2.79 $2.79 $2.79 0
2023-07-18 $2.79 $2.79 $2.79 $2.79 $2.79 0
2023-07-17 $2.80 $2.80 $2.79 $2.79 $2.79 1,000
2023-07-14 $2.79 $2.79 $2.79 $2.79 $2.79 0
2023-07-13 $2.79 $2.79 $2.79 $2.79 $2.79 18
2023-07-12 $2.79 $2.79 $2.79 $2.79 $2.79 0
2023-07-11 $2.84 $2.84 $2.79 $2.79 $2.79 5,733
2023-07-10 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-07-07 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-07-06 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-07-05 $2.90 $2.90 $2.90 $2.90 $2.90 100
2023-07-03 $2.99 $2.99 $2.99 $2.99 $2.99 0
2023-06-30 $2.99 $2.99 $2.99 $2.99 $2.99 1,776
2023-06-29 $2.82 $2.82 $2.82 $2.82 $2.82 0
2023-06-28 $2.85 $2.85 $2.82 $2.82 $2.82 4,860
2023-06-27 $2.88 $2.88 $2.88 $2.88 $2.88 0
2023-06-26 $2.88 $2.88 $2.88 $2.88 $2.88 600
2023-06-23 $2.90 $2.91 $2.90 $2.91 $2.91 200
2023-06-22 $2.94 $2.94 $2.94 $2.94 $2.94 300
2023-06-21 $2.98 $2.98 $2.93 $2.93 $2.93 1,200
2023-06-20 $3.00 $3.00 $3.00 $3.00 $3.00 2,200
2023-06-16 $2.97 $2.97 $2.97 $2.97 $2.97 1
2023-06-15 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-06-14 $2.97 $2.97 $2.97 $2.97 $2.97 75
2023-06-13 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-06-12 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-06-09 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-06-08 $3.30 $3.30 $2.97 $2.97 $2.97 44,657
2023-06-07 $2.92 $2.92 $2.92 $2.92 $2.92 0
2023-06-06 $2.92 $2.92 $2.92 $2.92 $2.92 11
2023-06-05 $2.92 $2.92 $2.92 $2.92 $2.92 0
2023-06-02 $2.92 $2.92 $2.92 $2.92 $2.92 0
2023-06-01 $3.01 $3.01 $2.92 $2.92 $2.92 7,100
2023-05-31 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-05-30 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-05-26 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-05-25 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-05-24 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-05-23 $3.03 $3.03 $3.03 $3.03 $3.03 610
2023-05-22 $3.03 $3.03 $3.03 $3.03 $3.03 0
2023-05-19 $3.03 $3.03 $3.03 $3.03 $3.03 610
2023-05-18 $3.03 $3.03 $3.03 $3.03 $3.03 0
2023-05-17 $3.03 $3.03 $3.03 $3.03 $3.03 0
2023-05-16 $3.03 $3.03 $3.03 $3.03 $3.03 500
2023-05-15 $3.00 $3.00 $3.00 $3.00 $3.00 0
2023-05-12 $3.00 $3.00 $3.00 $3.00 $3.00 15
2023-05-11 $3.00 $3.00 $3.00 $3.00 $3.00 0
2023-05-10 $3.00 $3.00 $3.00 $3.00 $3.00 0
2023-05-09 $3.00 $3.00 $3.00 $3.00 $3.00 0
2023-05-08 $3.00 $3.00 $3.00 $3.00 $3.00 1,000
2023-05-05 $3.01 $3.01 $3.01 $3.01 $3.01 0
2023-05-04 $3.01 $3.01 $3.01 $3.01 $3.01 0
2023-05-03 $3.01 $3.01 $3.01 $3.01 $3.01 0
2023-05-02 $3.01 $3.01 $3.01 $3.01 $3.01 0
2023-05-01 $3.01 $3.01 $3.01 $3.01 $3.01 0
2023-04-28 $3.01 $3.01 $3.01 $3.01 $3.01 4,500
2023-04-27 $3.08 $3.08 $3.08 $3.08 $3.08 580
2023-04-25 $3.15 $3.15 $3.15 $3.15 $3.15 79
2023-04-24 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-04-21 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-04-20 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-04-19 $3.15 $3.15 $3.15 $3.15 $3.15 6
2023-04-18 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-04-17 $2.86 $2.86 $2.86 $2.86 $2.86 500
2023-04-14 $2.86 $2.86 $2.86 $2.86 $2.86 0
2023-04-13 $2.86 $2.86 $2.86 $2.86 $2.86 0
2023-04-12 $2.86 $2.86 $2.86 $2.86 $2.86 0
2023-04-11 $2.86 $2.86 $2.86 $2.86 $2.86 500
2023-04-10 $2.88 $2.88 $2.83 $2.83 $2.83 2,016
2023-04-06 $3.04 $3.04 $3.04 $3.04 $3.04 2,000
2023-04-05 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-04-04 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-04-03 $2.85 $2.93 $2.85 $2.85 $2.85 816
2023-03-31 $2.93 $2.93 $2.93 $2.93 $2.93 100
2023-03-30 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-03-29 $2.97 $2.97 $2.97 $2.97 $2.97 0
2023-03-28 $2.83 $2.97 $2.83 $2.97 $2.97 1,100
2023-03-27 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-03-24 $3.05 $3.05 $3.05 $3.05 $3.05 398
2023-03-23 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-03-22 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-03-21 $3.15 $3.15 $3.05 $3.05 $3.05 2,100
2023-03-20 $3.14 $3.14 $3.14 $3.14 $3.14 8,000
2023-03-17 $3.26 $3.26 $3.26 $3.26 $3.26 0
2023-03-16 $3.26 $3.26 $3.26 $3.26 $3.26 2,000
2023-03-15 $3.18 $3.18 $3.18 $3.18 $3.18 0
2023-03-14 $3.18 $3.18 $3.18 $3.18 $3.18 800
2023-03-13 $3.23 $3.23 $3.23 $3.23 $3.23 7,500
2023-03-10 $3.25 $3.25 $3.25 $3.25 $3.25 0
2023-03-09 $3.25 $3.25 $3.25 $3.25 $3.25 0
2023-03-08 $3.22 $3.25 $3.20 $3.25 $3.25 4,276
2023-03-07 $3.16 $3.22 $3.12 $3.20 $3.20 26,779
2023-03-06 $2.80 $2.80 $2.80 $2.80 $2.80 0
2023-03-03 $2.80 $2.80 $2.80 $2.80 $2.80 500
2023-03-02 $2.71 $2.71 $2.71 $2.71 $2.71 0
2023-03-01 $2.80 $2.80 $2.71 $2.71 $2.71 7,725
2023-02-28 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-02-27 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-02-24 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-02-23 $2.78 $2.78 $2.73 $2.73 $2.73 2,500
2023-02-22 $2.82 $2.82 $2.82 $2.82 $2.82 1,800
2023-02-21 $2.82 $2.82 $2.82 $2.82 $2.82 0
2023-02-17 $2.85 $2.85 $2.77 $2.82 $2.82 9,000
2023-02-16 $2.90 $2.95 $2.90 $2.95 $2.95 1,210
2023-02-15 $2.82 $2.95 $2.75 $2.75 $2.75 4,793
2023-02-14 $2.95 $2.95 $2.87 $2.90 $2.90 5,100
2023-02-13 $2.80 $2.80 $2.80 $2.80 $2.80 6,000
2023-02-10 $2.61 $2.61 $2.61 $2.61 $2.61 3,000
2023-02-09 $2.61 $2.61 $2.50 $2.50 $2.50 6,388
2023-02-08 $2.33 $2.33 $2.33 $2.33 $2.33 0
2023-02-07 $2.43 $2.43 $2.33 $2.33 $2.33 3,000
2023-02-06 $2.42 $2.42 $2.42 $2.42 $2.42 0
2023-02-03 $2.56 $2.56 $2.42 $2.42 $2.42 7,550
2023-02-02 $2.47 $2.47 $2.39 $2.39 $2.39 5,000
2023-02-01 $2.37 $2.51 $2.37 $2.51 $2.51 10,500
2023-01-31 $2.39 $2.39 $2.37 $2.39 $2.39 5,000
2023-01-30 $2.34 $2.34 $2.34 $2.34 $2.34 0
2023-01-27 $2.41 $2.41 $2.34 $2.34 $2.34 6,000
2023-01-26 $2.44 $2.44 $2.38 $2.38 $2.38 5,000
2023-01-25 $2.57 $2.57 $2.57 $2.57 $2.57 0
2023-01-24 $2.57 $2.57 $2.57 $2.57 $2.57 0
2023-01-23 $2.57 $2.57 $2.57 $2.57 $2.57 0
2023-01-20 $2.57 $2.57 $2.57 $2.57 $2.57 0
2023-01-19 $2.57 $2.57 $2.57 $2.57 $2.57 0
2023-01-18 $2.57 $2.57 $2.57 $2.57 $2.57 0
2023-01-17 $2.57 $2.57 $2.57 $2.57 $2.57 0
2023-01-13 $2.57 $2.57 $2.57 $2.57 $2.57 0
2023-01-12 $2.57 $2.57 $2.57 $2.57 $2.57 0
2023-01-11 $2.57 $2.57 $2.57 $2.57 $2.57 231
2023-01-10 $2.55 $2.55 $2.55 $2.55 $2.55 0
2023-01-09 $2.55 $2.55 $2.55 $2.55 $2.55 0
2023-01-06 $2.55 $2.55 $2.55 $2.55 $2.55 1,000
2023-01-05 $2.70 $2.70 $2.70 $2.70 $2.70 0
2023-01-04 $2.70 $2.70 $2.70 $2.70 $2.70 500
2023-01-03 $2.64 $2.64 $2.64 $2.64 $2.64 740
2022-12-30 $2.31 $2.31 $2.31 $2.31 $2.31 1,500
2022-12-29 $2.26 $2.26 $2.26 $2.26 $2.26 0
2022-12-28 $2.26 $2.26 $2.26 $2.26 $2.26 1,000
2022-12-27 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-12-23 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-12-22 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-12-21 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-12-20 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-12-19 $2.47 $2.47 $2.47 $2.47 $2.47 5,000
2022-12-16 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-12-15 $2.47 $2.47 $2.47 $2.47 $2.47 50
2022-12-14 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-12-13 $2.47 $2.47 $2.47 $2.47 $2.47 1,100
2022-12-12 $2.27 $2.27 $2.27 $2.27 $2.27 0
2022-12-09 $2.27 $2.27 $2.27 $2.27 $2.27 0
2022-12-08 $2.27 $2.27 $2.27 $2.27 $2.27 0
2022-12-07 $2.27 $2.27 $2.27 $2.27 $2.27 0
2022-12-06 $2.27 $2.27 $2.27 $2.27 $2.27 0
2022-12-05 $2.27 $2.27 $2.27 $2.27 $2.27 1
2022-12-02 $2.27 $2.27 $2.27 $2.27 $2.27 0
2022-12-01 $2.27 $2.27 $2.27 $2.27 $2.27 0
2022-11-30 $2.27 $2.27 $2.27 $2.27 $2.27 0
2022-11-29 $2.27 $2.27 $2.27 $2.27 $2.27 0
2022-11-28 $2.24 $2.27 $2.19 $2.27 $2.27 2,900
2022-11-25 $1.67 $1.67 $1.67 $1.67 $1.67 0
2022-11-23 $1.67 $1.67 $1.67 $1.67 $1.67 0
2022-11-22 $1.67 $1.67 $1.67 $1.67 $1.67 0
2022-11-21 $1.67 $1.67 $1.67 $1.67 $1.67 0
2022-11-18 $1.67 $1.67 $1.67 $1.67 $1.67 0
2022-11-17 $1.67 $1.67 $1.67 $1.67 $1.67 0
2022-11-16 $1.68 $1.68 $1.67 $1.67 $1.67 700
2022-11-15 $1.59 $1.59 $1.59 $1.59 $1.59 0
2022-11-14 $1.59 $1.59 $1.59 $1.59 $1.59 0
2022-11-11 $1.59 $1.59 $1.59 $1.59 $1.59 0
2022-11-10 $1.66 $1.66 $1.59 $1.59 $1.59 600
2022-11-09 $1.98 $1.98 $1.98 $1.98 $1.98 0
2022-11-08 $1.98 $1.98 $1.98 $1.98 $1.98 0
2022-11-07 $1.98 $1.98 $1.98 $1.98 $1.98 1
2022-11-04 $1.98 $1.98 $1.98 $1.98 $1.98 0
2022-11-03 $1.98 $1.98 $1.98 $1.98 $1.98 0
2022-11-02 $1.98 $1.98 $1.98 $1.98 $1.98 0
2022-11-01 $1.98 $1.98 $1.98 $1.98 $1.98 0
2022-10-31 $1.98 $1.98 $1.98 $1.98 $1.98 100
2022-10-28 $1.98 $1.98 $1.98 $1.98 $1.98 0
2022-10-27 $2.04 $2.04 $1.98 $1.98 $1.98 2,300
2022-10-26 $2.20 $2.20 $2.20 $2.20 $2.20 0
2022-10-25 $2.20 $2.20 $2.20 $2.20 $2.20 0
2022-10-24 $2.20 $2.20 $2.20 $2.20 $2.20 0
2022-10-21 $2.25 $2.25 $2.19 $2.20 $2.20 3,800
2022-10-20 $2.37 $2.37 $2.37 $2.37 $2.37 0
2022-10-19 $2.47 $2.47 $2.47 $2.47 $2.47 700
2022-10-18 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-10-17 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-10-14 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-10-13 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-10-12 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-10-11 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-10-10 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-10-07 $2.47 $2.52 $2.47 $2.47 $2.47 700
2022-10-06 $2.78 $2.78 $2.78 $2.78 $2.78 0
2022-10-05 $2.78 $2.78 $2.78 $2.78 $2.78 1
2022-10-04 $2.78 $2.78 $2.78 $2.78 $2.78 0
2022-10-03 $2.78 $2.78 $2.78 $2.78 $2.78 22,746
2022-09-30 $2.78 $2.78 $2.78 $2.78 $2.78 0
2022-09-29 $2.78 $2.78 $2.78 $2.78 $2.78 0
2022-09-28 $2.80 $2.80 $2.78 $2.78 $2.78 1,200
2022-09-27 $3.02 $3.02 $3.02 $3.02 $3.02 0
2022-09-26 $3.02 $3.02 $3.02 $3.02 $3.02 0
2022-09-23 $3.02 $3.02 $3.02 $3.02 $3.02 0
2022-09-22 $3.02 $3.02 $3.02 $3.02 $3.02 0
2022-09-21 $3.02 $3.02 $3.02 $3.02 $3.02 96
2022-09-20 $3.02 $3.02 $3.02 $3.02 $3.02 200
2022-09-19 $3.31 $3.31 $3.31 $3.31 $3.31 0
2022-09-16 $3.31 $3.31 $3.31 $3.31 $3.31 0
2022-09-15 $3.32 $3.32 $3.31 $3.31 $3.31 350
2022-09-14 $3.20 $3.39 $3.17 $3.35 $3.35 68,609
2022-09-13 $4.02 $4.02 $3.95 $4.00 $4.00 810
2022-09-12 $4.07 $4.09 $4.07 $4.09 $4.09 600
2022-09-09 $2.54 $4.07 $2.54 $4.07 $4.07 1,272
2022-09-08 $4.08 $4.09 $4.08 $4.09 $4.09 7,536
2022-09-07 $3.96 $3.96 $3.96 $3.96 $3.96 0
2022-09-06 $3.96 $3.96 $3.96 $3.96 $3.96 1,100
2022-09-02 $4.05 $4.05 $4.05 $4.05 $4.05 1,500
2022-09-01 $4.06 $4.06 $4.06 $4.06 $4.06 0
2022-08-31 $4.00 $4.06 $3.96 $4.06 $4.06 12,445
2022-08-30 $4.02 $4.02 $4.02 $4.02 $4.02 0
2022-08-29 $3.90 $3.90 $3.90 $3.90 $3.90 1,300
2022-08-26 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-08-25 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-08-24 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-08-23 $3.82 $3.90 $3.82 $3.90 $3.90 1,300
2022-08-22 $4.18 $4.18 $4.18 $4.18 $4.18 0
2022-08-19 $4.18 $4.18 $4.18 $4.18 $4.18 0
2022-08-18 $4.18 $4.18 $4.18 $4.18 $4.18 0
2022-08-17 $4.18 $4.18 $4.18 $4.18 $4.18 0
2022-08-16 $4.18 $4.18 $4.18 $4.18 $4.18 0
2022-08-15 $4.18 $4.18 $4.18 $4.18 $4.18 1,000
2022-08-12 $4.02 $4.06 $4.02 $4.06 $4.06 3,100
2022-08-11 $4.05 $4.05 $4.05 $4.05 $4.05 700
2022-08-10 $3.94 $3.94 $3.94 $3.94 $3.94 0
2022-08-09 $3.88 $3.94 $3.88 $3.94 $3.94 2,000
2022-08-08 $4.23 $4.25 $4.23 $4.25 $4.25 4,200
2022-08-05 $4.10 $4.18 $4.10 $4.18 $4.18 2,850
2022-08-04 $3.92 $3.92 $3.92 $3.92 $3.92 0
2022-08-03 $3.92 $3.92 $3.92 $3.92 $3.92 0
2022-08-02 $4.07 $4.07 $3.92 $3.92 $3.92 20,172
2022-08-01 $4.08 $4.08 $4.08 $4.08 $4.08 0
2022-07-29 $4.02 $4.08 $4.02 $4.08 $4.08 600
2022-07-28 $4.08 $4.08 $4.08 $4.08 $4.08 0
2022-07-27 $4.08 $4.08 $4.08 $4.08 $4.08 0
2022-07-26 $4.08 $4.08 $4.08 $4.08 $4.08 0
2022-07-25 $4.08 $4.08 $4.08 $4.08 $4.08 0
2022-07-22 $4.17 $4.17 $4.08 $4.08 $4.08 9,200
2022-07-21 $4.00 $4.00 $4.00 $4.00 $4.00 0
2022-07-20 $4.00 $4.00 $4.00 $4.00 $4.00 0
2022-07-19 $4.01 $4.01 $4.00 $4.00 $4.00 1,073
2022-07-18 $4.06 $4.06 $4.03 $4.03 $4.03 890
2022-07-15 $3.94 $3.98 $3.94 $3.98 $3.98 1,200
2022-07-14 $4.10 $4.10 $4.10 $4.10 $4.10 0
2022-07-13 $4.10 $4.10 $4.10 $4.10 $4.10 0
2022-07-12 $3.92 $4.10 $3.92 $4.10 $4.10 2,551
2022-07-11 $4.01 $4.01 $3.92 $3.92 $3.92 1,100
2022-07-08 $3.90 $4.00 $3.90 $3.90 $3.90 5,200
2022-07-07 $4.07 $4.07 $4.07 $4.07 $4.07 0
2022-07-06 $3.80 $4.10 $3.80 $4.07 $4.07 1,450
2022-07-05 $4.25 $4.25 $4.25 $4.25 $4.25 0
2022-07-01 $4.25 $4.25 $4.25 $4.25 $4.25 0
2022-06-30 $4.25 $4.25 $4.25 $4.25 $4.25 200
2022-06-29 $4.30 $4.30 $4.20 $4.20 $4.20 21,581
2022-06-28 $4.25 $4.30 $4.25 $4.30 $4.30 1,750
2022-06-27 $4.15 $4.26 $4.15 $4.25 $4.25 2,250
2022-06-24 $4.15 $4.15 $4.15 $4.15 $4.15 100
2022-06-23 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-06-22 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-06-21 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-06-17 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-06-16 $3.88 $3.90 $3.85 $3.90 $3.90 3,500
2022-06-15 $4.30 $4.30 $4.30 $4.30 $4.30 0
2022-06-14 $4.30 $4.30 $4.30 $4.30 $4.30 0
2022-06-13 $4.30 $4.30 $4.30 $4.30 $4.30 0
2022-06-10 $4.30 $4.30 $4.30 $4.30 $4.30 1,250
2022-06-09 $4.30 $4.30 $4.30 $4.30 $4.30 0
2022-06-08 $4.30 $4.30 $4.30 $4.30 $4.30 1,250
2022-06-07 $4.30 $4.30 $4.30 $4.30 $4.30 160
2022-06-06 $4.30 $4.30 $4.30 $4.30 $4.30 200
2022-06-03 $4.23 $4.23 $4.23 $4.23 $4.23 2,000
2022-06-02 $4.23 $4.23 $4.23 $4.23 $4.23 0
2022-06-01 $4.23 $4.23 $4.23 $4.23 $4.23 2,000
2022-05-31 $4.15 $4.15 $4.15 $4.15 $4.15 2,500
2022-05-27 $4.00 $4.00 $4.00 $4.00 $4.00 100
2022-05-26 $3.79 $4.00 $3.59 $4.00 $4.00 27,300
2022-05-25 $3.73 $3.73 $3.73 $3.73 $3.73 0
2022-05-24 $3.79 $3.79 $3.73 $3.73 $3.73 3,200
2022-05-23 $3.85 $3.85 $3.85 $3.85 $3.85 0
2022-05-20 $3.85 $3.85 $3.85 $3.85 $3.85 1,250
2022-05-19 $3.85 $3.85 $3.85 $3.85 $3.85 7,944
2022-05-18 $4.40 $4.40 $4.40 $4.40 $4.40 0
2022-05-17 $4.40 $4.40 $4.40 $4.40 $4.40 0
2022-05-16 $4.40 $4.40 $4.40 $4.40 $4.40 0
2022-05-13 $4.40 $4.40 $4.40 $4.40 $4.40 1,500
2022-05-12 $4.37 $4.37 $4.37 $4.37 $4.37 0
2022-05-11 $4.25 $4.37 $4.25 $4.37 $4.37 1,600
2022-05-10 $4.20 $4.20 $4.20 $4.20 $4.20 0
2022-05-09 $4.15 $4.20 $4.15 $4.20 $4.20 3,510
2022-05-06 $4.27 $4.27 $4.27 $4.27 $4.27 300
2022-05-05 $4.22 $4.31 $4.22 $4.31 $4.31 1,900
2022-05-04 $4.59 $4.59 $4.59 $4.59 $4.59 2,000
2022-05-03 $4.59 $4.59 $4.59 $4.59 $4.59 0
2022-05-02 $4.53 $4.59 $4.53 $4.59 $4.59 2,000
2022-04-29 $4.42 $4.53 $4.42 $4.53 $4.53 1,700
2022-04-28 $4.53 $4.53 $4.53 $4.53 $4.53 0
2022-04-27 $4.53 $4.53 $4.53 $4.53 $4.53 42
2022-04-26 $4.53 $4.53 $4.53 $4.53 $4.53 0
2022-04-25 $4.53 $4.53 $4.53 $4.53 $4.53 1,500
2022-04-22 $4.53 $4.53 $4.53 $4.53 $4.53 2,000
2022-04-21 $4.53 $4.54 $4.53 $4.53 $4.53 2,000
2022-04-20 $4.75 $4.75 $4.75 $4.75 $4.75 0
2022-04-19 $4.73 $4.75 $4.73 $4.75 $4.75 1,400
2022-04-18 $4.73 $4.74 $4.73 $4.74 $4.74 2,116
2022-04-14 $4.67 $4.73 $4.65 $4.65 $4.65 2,500
2022-04-13 $4.81 $4.81 $4.81 $4.81 $4.81 0
2022-04-12 $4.81 $4.81 $4.81 $4.81 $4.81 0
2022-04-11 $4.81 $4.81 $4.81 $4.81 $4.81 5,100
2022-04-08 $5.32 $5.32 $5.32 $5.32 $5.32 0
2022-04-07 $5.32 $5.32 $5.32 $5.32 $5.32 0
2022-04-06 $5.22 $5.32 $5.20 $5.32 $5.32 4,950
2022-04-05 $5.22 $5.22 $5.22 $5.22 $5.22 0
2022-04-04 $5.36 $5.39 $5.16 $5.22 $5.22 32,514
2022-04-01 $5.51 $5.51 $5.39 $5.39 $5.39 4,700
2022-03-31 $5.40 $5.40 $5.40 $5.40 $5.40 20
2022-03-30 $5.50 $5.51 $5.40 $5.40 $5.40 12,918
2022-03-29 $5.39 $5.50 $5.39 $5.50 $5.50 4,749
2022-03-28 $5.45 $5.45 $5.45 $5.45 $5.45 500
2022-03-25 $5.50 $5.50 $5.39 $5.39 $5.39 9,802
2022-03-24 $5.38 $5.42 $5.38 $5.40 $5.40 4,000
2022-03-23 $5.33 $5.33 $5.33 $5.33 $5.33 2,600
2022-03-22 $5.45 $5.45 $5.43 $5.45 $5.45 5,439
2022-03-21 $5.34 $5.45 $5.33 $5.34 $5.34 11,135
2022-03-18 $5.34 $5.34 $5.23 $5.34 $5.34 11,135
2022-03-17 $5.21 $5.21 $5.16 $5.16 $5.16 4,000
2022-03-16 $5.27 $5.27 $5.11 $5.11 $5.11 1,877
2022-03-15 $4.99 $5.41 $4.98 $5.39 $5.39 17,744
2022-03-14 $5.02 $5.04 $5.00 $5.03 $5.03 10,400
2022-03-11 $5.00 $5.01 $4.92 $5.00 $5.00 15,734
2022-03-10 $4.74 $5.00 $4.66 $5.00 $5.00 14,868
2022-03-09 $4.58 $4.75 $4.57 $4.65 $4.65 14,929
2022-03-08 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-03-07 $4.58 $4.58 $4.58 $4.58 $4.58 1,500
2022-03-04 $4.63 $4.63 $4.59 $4.59 $4.59 5,000
2022-03-03 $4.96 $4.96 $4.96 $4.96 $4.96 0
2022-03-02 $4.55 $4.96 $4.55 $4.96 $4.96 16,715
2022-03-01 $5.00 $5.00 $4.59 $4.62 $4.62 18,858
2022-02-28 $4.72 $5.00 $4.72 $5.00 $5.00 1,500
2022-02-25 $4.82 $4.82 $4.68 $4.68 $4.68 9,849
2022-02-24 $4.61 $4.69 $4.58 $4.69 $4.69 26,202
2022-02-23 $4.68 $4.77 $4.59 $4.67 $4.67 23,950
2022-02-22 $4.55 $4.65 $4.55 $4.65 $4.65 20,000
2022-02-18 $4.50 $4.50 $4.50 $4.50 $4.50 0
2022-02-17 $4.50 $4.50 $4.50 $4.50 $4.50 0
2022-02-16 $4.54 $4.54 $4.50 $4.50 $4.50 2,400
2022-02-15 $4.69 $4.72 $4.67 $4.72 $4.72 20,419
2022-02-14 $4.69 $4.75 $4.66 $4.70 $4.70 21,900
2022-02-11 $4.65 $4.73 $4.57 $4.61 $4.61 11,500
2022-02-10 $4.66 $4.71 $4.61 $4.66 $4.66 18,900
2022-02-09 $4.36 $4.66 $4.36 $4.66 $4.66 12,400
2022-02-08 $4.26 $4.40 $4.22 $4.36 $4.36 64,981
2022-02-07 $4.17 $4.17 $4.17 $4.17 $4.17 0
2022-02-04 $4.00 $4.21 $4.00 $4.17 $4.17 4,753
2022-02-03 $4.44 $4.44 $4.06 $4.06 $4.06 200
2022-02-02 $4.54 $4.54 $4.49 $4.49 $4.49 2,500
2022-02-01 $4.71 $4.71 $4.71 $4.71 $4.71 5
2022-01-31 $4.71 $4.71 $4.71 $4.71 $4.71 1
2022-01-28 $4.71 $4.71 $4.69 $4.71 $4.71 2,041
2022-01-27 $5.18 $5.18 $5.18 $5.18 $5.18 0
2022-01-26 $5.28 $5.28 $5.18 $5.18 $5.18 1,150
2022-01-25 $5.18 $5.42 $5.15 $5.42 $5.42 2,185
2022-01-24 $5.07 $5.07 $5.07 $5.07 $5.07 618
2022-01-21 $5.24 $5.24 $5.24 $5.24 $5.24 120
2022-01-20 $5.24 $5.24 $5.24 $5.24 $5.24 200
2022-01-19 $5.19 $5.26 $5.19 $5.21 $5.21 4
2022-01-18 $5.21 $5.21 $5.21 $5.21 $5.21 2,900
2022-01-14 $5.21 $5.21 $5.21 $5.21 $5.21 0
2022-01-13 $5.21 $5.21 $5.21 $5.21 $5.21 0
2022-01-12 $5.21 $5.21 $5.21 $5.21 $5.21 0
2022-01-11 $5.21 $5.21 $5.21 $5.21 $5.21 0
2022-01-10 $5.38 $5.38 $5.21 $5.21 $5.21 2,900
2022-01-07 $5.25 $5.25 $5.25 $5.25 $5.25 0
2022-01-06 $5.25 $5.25 $5.25 $5.25 $5.25 0
2022-01-05 $5.25 $5.25 $5.25 $5.25 $5.25 0
2022-01-04 $5.25 $5.25 $5.25 $5.25 $5.25 0
2022-01-03 $5.25 $5.25 $5.25 $5.25 $5.25 2,500
2021-12-31 $5.10 $5.10 $5.10 $5.10 $5.10 0
2021-12-30 $5.30 $5.30 $5.10 $5.10 $5.10 14,231
2021-12-29 $5.29 $5.29 $5.29 $5.29 $5.29 398
2021-12-28 $4.99 $4.99 $4.99 $4.99 $4.99 0
2021-12-27 $4.82 $4.99 $4.82 $4.99 $4.99 8,102
2021-12-23 $4.94 $4.94 $4.94 $4.94 $4.94 0
2021-12-22 $4.94 $4.94 $4.94 $4.94 $4.94 0
2021-12-21 $4.94 $4.94 $4.94 $4.94 $4.94 0
2021-12-20 $4.72 $4.97 $4.72 $4.94 $4.94 3,472
2021-12-17 $4.90 $4.90 $4.70 $4.70 $4.70 1,219
2021-12-16 $4.80 $4.80 $4.80 $4.80 $4.80 0
2021-12-15 $4.80 $4.80 $4.80 $4.80 $4.80 21
2021-12-14 $4.80 $4.80 $4.80 $4.80 $4.80 3,869
2021-12-13 $4.92 $4.92 $4.92 $4.92 $4.92 246
2021-12-10 $4.95 $4.95 $4.95 $4.95 $4.95 0
2021-12-09 $4.95 $4.95 $4.95 $4.95 $4.95 0
2021-12-08 $4.95 $4.95 $4.95 $4.95 $4.95 0
2021-12-07 $4.93 $4.95 $4.93 $4.95 $4.95 2,589
2021-12-06 $4.90 $5.00 $4.90 $4.97 $4.97 8,998
2021-12-03 $5.02 $5.06 $4.91 $5.06 $5.06 30,869
2021-12-02 $5.35 $5.35 $5.35 $5.35 $5.35 0
2021-12-01 $5.35 $5.35 $5.35 $5.35 $5.35 0
2021-11-30 $5.35 $5.35 $5.35 $5.35 $5.35 24,922
2021-11-29 $5.15 $5.15 $5.15 $5.15 $5.15 0
2021-11-26 $5.15 $5.15 $5.15 $5.15 $5.15 0
2021-11-24 $5.15 $5.15 $5.15 $5.15 $5.15 0
2021-11-23 $5.15 $5.15 $5.15 $5.15 $5.15 4,200
2021-11-22 $5.29 $5.29 $5.15 $5.15 $5.15 42,553
2021-11-19 $5.74 $5.75 $5.74 $5.75 $5.75 5,048
2021-11-18 $5.95 $5.95 $5.95 $5.95 $5.95 0
2021-11-17 $5.95 $5.95 $5.95 $5.95 $5.95 1,500
2021-11-16 $6.03 $6.03 $5.98 $5.98 $5.98 8,840
2021-11-15 $6.06 $6.07 $6.06 $6.07 $6.07 1,000
2021-11-12 $5.92 $6.20 $5.90 $6.20 $6.20 41,544
2021-11-11 $5.97 $5.97 $5.55 $5.55 $5.55 31,350
2021-11-10 $6.16 $6.16 $6.16 $6.16 $6.16 300
2021-11-09 $6.00 $6.25 $6.00 $6.25 $6.25 1,100
2021-11-08 $6.00 $6.00 $6.00 $6.00 $6.00 1
2021-11-05 $6.00 $6.00 $6.00 $6.00 $6.00 0
2021-11-04 $6.00 $6.00 $6.00 $6.00 $6.00 0
2021-11-03 $6.21 $6.21 $6.00 $6.00 $6.00 5,598
2021-11-02 $6.30 $6.30 $6.25 $6.25 $6.25 4,119
2021-11-01 $6.45 $6.46 $6.45 $6.46 $6.46 910
2021-10-29 $6.40 $6.45 $6.40 $6.45 $6.45 2,080
2021-10-28 $6.47 $6.47 $6.47 $6.47 $6.47 1,100
2021-10-27 $6.40 $6.40 $6.40 $6.40 $6.40 8,500
2021-10-26 $6.46 $6.49 $6.40 $6.40 $6.40 8,500
2021-10-25 $6.50 $6.50 $6.47 $6.47 $6.47 12,100
2021-10-22 $6.34 $6.55 $6.32 $6.41 $6.41 11,000
2021-10-21 $6.32 $6.32 $6.32 $6.32 $6.32 514
2021-10-20 $6.30 $6.32 $6.30 $6.32 $6.32 8,000
2021-10-19 $6.34 $6.34 $6.30 $6.30 $6.30 8,000
2021-10-18 $6.25 $6.31 $6.25 $6.30 $6.30 19,010
2021-10-15 $6.42 $6.42 $6.29 $6.29 $6.29 5,940
2021-10-14 $6.25 $6.30 $6.25 $6.30 $6.30 12,000
2021-10-13 $6.50 $6.50 $6.50 $6.50 $6.50 0
2021-10-12 $6.50 $6.50 $6.50 $6.50 $6.50 1,900
2021-10-11 $5.00 $5.00 $5.00 $5.00 $5.00 16,842
2021-10-08 $6.37 $6.45 $6.35 $6.35 $6.35 7,513
2021-10-07 $6.33 $6.33 $6.31 $6.31 $6.31 1,000
2021-10-06 $6.23 $6.41 $6.20 $6.41 $6.41 23,182
2021-10-05 $6.24 $6.43 $6.24 $6.41 $6.41 17,000
2021-10-04 $6.05 $6.36 $6.04 $6.30 $6.30 24,920
2021-10-01 $6.12 $6.36 $6.12 $6.34 $6.34 22,400
2021-09-30 $6.05 $6.05 $6.03 $6.05 $6.05 1,500
2021-09-29 $6.10 $6.10 $6.02 $6.05 $6.05 1,888
2021-09-28 $6.26 $6.26 $6.13 $6.13 $6.13 3,750
2021-09-27 $6.30 $6.30 $6.26 $6.26 $6.26 4,600
2021-09-24 $6.50 $6.50 $6.50 $6.50 $6.50 2,500
2021-09-23 $6.25 $6.25 $6.25 $6.25 $6.25 4,000
2021-09-22 $6.35 $6.35 $6.25 $6.25 $6.25 8,400
2021-09-21 $6.57 $6.57 $6.40 $6.40 $6.40 8,589
2021-09-20 $6.63 $6.63 $6.50 $6.51 $6.51 8,300
2021-09-17 $6.37 $6.50 $6.33 $6.50 $6.50 8,400
2021-09-16 $6.43 $6.43 $6.42 $6.42 $6.42 502
2021-09-15 $6.38 $6.49 $6.38 $6.49 $6.49 8,870
2021-09-14 $6.83 $6.83 $6.83 $6.83 $6.83 0
2021-09-13 $6.83 $6.83 $6.83 $6.83 $6.83 200
2021-09-10 $6.86 $6.86 $6.86 $6.86 $6.86 1,500
2021-09-09 $7.22 $7.22 $7.22 $7.22 $7.22 0
2021-09-08 $7.22 $7.22 $7.22 $7.22 $7.22 0
2021-09-07 $7.22 $7.22 $7.22 $7.22 $7.22 856
2021-09-03 $7.22 $7.22 $7.22 $7.22 $7.22 404
2021-09-02 $7.58 $7.58 $7.58 $7.58 $7.58 0
2021-09-01 $7.58 $7.58 $7.43 $7.58 $7.58 7,166
2021-08-31 $7.35 $7.64 $7.33 $7.64 $7.64 23,500
2021-08-30 $7.33 $7.40 $7.32 $7.40 $7.40 13,255
2021-08-27 $7.33 $7.34 $7.29 $7.34 $7.34 16,707
2021-08-26 $7.32 $7.32 $7.30 $7.30 $7.30 23,600
2021-08-25 $7.22 $7.40 $7.21 $7.36 $7.36 16,650
2021-08-24 $7.19 $7.27 $7.19 $7.21 $7.21 26,778
2021-08-23 $7.05 $7.25 $7.05 $7.11 $7.11 23,331
2021-08-20 $6.95 $7.02 $6.94 $7.02 $7.02 20,400
2021-08-19 $6.91 $6.99 $6.90 $6.96 $6.96 25,428
2021-08-18 $7.00 $7.09 $7.00 $7.04 $7.04 37,843
2021-08-17 $6.90 $7.06 $6.90 $7.06 $7.06 25,000
2021-08-16 $7.07 $7.07 $6.96 $7.01 $7.01 25,600
2021-08-13 $7.03 $7.08 $7.03 $7.08 $7.08 35,000
2021-08-12 $7.02 $7.09 $7.00 $7.07 $7.07 34,700
2021-08-11 $7.08 $7.09 $6.99 $7.08 $7.08 39,708
2021-08-10 $7.04 $7.09 $6.99 $7.07 $7.07 41,542
2021-08-09 $7.08 $7.08 $7.00 $7.06 $7.06 9,700
2021-08-06 $7.03 $7.08 $7.02 $7.08 $7.08 13,520
2021-08-05 $7.02 $7.07 $7.02 $7.07 $7.07 18,300
2021-08-04 $7.04 $7.05 $6.99 $7.03 $7.03 15,064
2021-08-03 $7.07 $7.07 $6.94 $6.98 $6.98 19,500
2021-08-02 $6.50 $7.10 $6.50 $7.08 $7.08 27,800
2021-07-30 $7.07 $7.08 $6.95 $7.07 $7.07 13,500
2021-07-29 $7.07 $7.07 $7.02 $7.03 $7.03 13,600
2021-07-28 $7.05 $7.05 $6.99 $7.02 $7.02 22,197
2021-07-27 $7.07 $7.07 $6.77 $6.94 $6.94 38,742
2021-07-26 $7.04 $7.09 $6.97 $7.09 $7.09 21,700
2021-07-23 $7.07 $7.09 $6.89 $7.09 $7.09 27,000
2021-07-22 $7.08 $7.10 $6.97 $7.09 $7.09 17,900
2021-07-21 $7.13 $7.13 $6.93 $7.07 $7.07 26,969
2021-07-20 $6.69 $7.01 $6.67 $7.00 $7.00 14,600
2021-07-19 $6.74 $6.74 $6.71 $6.71 $6.71 1,000
2021-07-16 $7.15 $7.22 $7.13 $7.13 $7.13 15,734
2021-07-15 $7.16 $7.17 $7.08 $7.12 $7.12 8,000
2021-07-14 $7.19 $7.19 $7.13 $7.13 $7.13 3,000
2021-07-13 $7.12 $7.18 $7.09 $7.16 $7.16 3,501
2021-07-12 $7.21 $7.21 $7.12 $7.12 $7.12 3,001
2021-07-09 $7.21 $7.21 $7.20 $7.20 $7.20 4,943
2021-07-08 $7.05 $7.05 $7.05 $7.05 $7.05 0
2021-07-07 $7.05 $7.05 $7.05 $7.05 $7.05 0
2021-07-06 $7.05 $7.05 $7.05 $7.05 $7.05 0
2021-07-02 $7.05 $7.05 $7.05 $7.05 $7.05 0
2021-07-01 $7.05 $7.05 $7.05 $7.05 $7.05 0
2021-06-30 $7.05 $7.05 $7.05 $7.05 $7.05 0
2021-06-29 $7.05 $7.05 $7.05 $7.05 $7.05 0
2021-06-28 $7.05 $7.05 $7.05 $7.05 $7.05 0
2021-06-25 $7.05 $7.05 $7.05 $7.05 $7.05 100
2021-06-24 $7.35 $7.35 $7.35 $7.35 $7.35 0
2021-06-23 $7.35 $7.35 $7.35 $7.35 $7.35 0
2021-06-22 $7.35 $7.35 $7.35 $7.35 $7.35 0
2021-06-21 $7.35 $7.35 $7.35 $7.35 $7.35 605
2021-06-18 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-06-17 $7.66 $7.66 $7.65 $7.65 $7.65 210
2021-06-16 $7.89 $7.91 $7.89 $7.91 $7.91 600
2021-06-15 $7.75 $7.75 $7.75 $7.75 $7.75 1,000
2021-06-14 $7.00 $7.00 $7.00 $7.00 $7.00 0
2021-06-11 $7.00 $7.00 $7.00 $7.00 $7.00 210
2021-06-10 $7.17 $7.17 $7.17 $7.17 $7.17 201
2021-06-09 $6.45 $6.45 $6.45 $6.45 $6.45 0
2021-06-08 $6.45 $6.45 $6.45 $6.45 $6.45 0
2021-06-07 $6.45 $6.45 $6.45 $6.45 $6.45 10
2021-06-04 $6.45 $6.45 $6.45 $6.45 $6.45 0
2021-06-03 $6.45 $6.45 $6.45 $6.45 $6.45 0
2021-06-02 $6.45 $6.45 $6.45 $6.45 $6.45 0
2021-06-01 $6.45 $6.45 $6.45 $6.45 $6.45 0
2021-05-28 $6.45 $6.45 $6.45 $6.45 $6.45 10
2021-05-27 $6.45 $6.45 $6.45 $6.45 $6.45 0
2021-05-26 $6.45 $6.45 $6.45 $6.45 $6.45 200
2021-05-25 $6.48 $6.48 $6.48 $6.48 $6.48 200
2021-05-24 $6.65 $6.65 $6.65 $6.65 $6.65 10
2021-05-21 $6.65 $6.65 $6.65 $6.65 $6.65 0
2021-05-20 $6.65 $6.65 $6.65 $6.65 $6.65 0
2021-05-19 $6.65 $6.65 $6.65 $6.65 $6.65 0
2021-05-18 $6.65 $6.65 $6.65 $6.65 $6.65 0
2021-05-17 $6.65 $6.65 $6.65 $6.65 $6.65 496
2021-05-14 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-05-13 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-05-12 $7.65 $7.65 $7.65 $7.65 $7.65 6
2021-05-11 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-05-10 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-05-07 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-05-06 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-05-05 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-05-04 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-05-03 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-30 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-29 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-28 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-27 $7.65 $7.65 $7.65 $7.65 $7.65 10
2021-04-26 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-23 $7.65 $7.65 $7.65 $7.65 $7.65 2
2021-04-22 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-21 $7.65 $7.65 $7.65 $7.65 $7.65 1
2021-04-20 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-19 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-16 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-15 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-14 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-13 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-12 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-09 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-08 $7.65 $7.65 $7.65 $7.65 $7.65 1
2021-04-07 $7.65 $7.65 $7.65 $7.65 $7.65 5
2021-04-06 $7.65 $7.65 $7.65 $7.65 $7.65 0
2021-04-05 $7.65 $7.65 $7.65 $7.65 $7.65 1
2021-04-01 $7.65 $7.65 $7.65 $7.65 $7.65 0

Haivision Systems Inc (HAIVF) News Headlines

Recent Haivision Systems Inc (HAIVF) News
Similar Companies to Haivision Systems Inc (HAIVF) 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 -- -- --
Nuvestan
Resources

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.