Markforged Holding Corporation (MKFG) Exchange: NYSE

Data as of Dec. 7, 2022

$2.21 ($0.17) 8.33%

Markforged Holding Corporation - Daily Information
Click for more stock information on Markforged Holding Corporation.
Daily Information Data
Date Dec. 7, 2022
Open $2.07
Previous Close $2.21
High $2.22
Low $2.04
Adjusted Open $2.07
Previous Adjusted Close $2.21
Adjusted High $2.22
Adjusted Low $2.04

Key People Markforged Holding Corporation

Employee Position
Alan Masarek Chairman
Shai Terem President, Chief Executive Officer & Director
Matt Gannon Vice President-Operations
Mark Joseph Schwartz Chief Financial Officer & Treasurer
David Benhaim Chief Technology Officer
John Howard Vice President-Engineering
Assaf Zipori Vice President-Corporate Development & Strategy
Gregory T. Mark Director
Carol J. Meyers Director
Ken Clayton Senior Vice President-Sales
Dorit Liberman Chief Human Resources Officer
Stephen Karp Secretary & General Counsel
Edward Thomas Anderson Independent Director
Kevin Earnest Hartz Independent Director
Michael A. Medici Independent Director
Paul J. Milbury Independent Director
Antonio Rodriguez Independent Director
Historical Stock Data for Markforged Holding Corporation (MKFG)
Date Open High Low Close Adj.Close Volume
2022-10-28 $2.07 $2.22 $2.04 $2.21 $2.21 668,375
2022-10-27 $2.09 $2.11 $2.02 $2.04 $2.04 427,811
2022-10-26 $2.02 $2.15 $2.00 $2.06 $2.06 616,993
2022-10-25 $1.83 $2.01 $1.83 $2.00 $2.00 753,241
2022-10-24 $1.91 $1.91 $1.78 $1.84 $1.84 482,908
2022-10-21 $1.81 $1.93 $1.78 $1.93 $1.93 738,904
2022-10-20 $1.82 $1.90 $1.80 $1.81 $1.81 309,674
2022-10-19 $1.89 $1.89 $1.81 $1.82 $1.82 342,607
2022-10-18 $1.91 $2.00 $1.89 $1.93 $1.93 622,531
2022-10-17 $1.82 $1.90 $1.82 $1.85 $1.85 548,090
2022-10-14 $1.95 $1.98 $1.77 $1.78 $1.78 395,448
2022-10-13 $1.80 $1.93 $1.77 $1.91 $1.91 667,103
2022-10-12 $1.96 $1.97 $1.82 $1.86 $1.86 577,940
2022-10-11 $1.89 $1.94 $1.79 $1.91 $1.91 427,410
2022-10-10 $1.93 $1.94 $1.84 $1.89 $1.89 398,729
2022-10-07 $2.03 $2.04 $1.91 $1.94 $1.94 377,676
2022-10-06 $2.05 $2.14 $2.00 $2.08 $2.08 456,984
2022-10-05 $2.04 $2.07 $1.96 $2.05 $2.05 401,908
2022-10-04 $2.02 $2.11 $1.99 $2.11 $2.11 567,796
2022-10-03 $2.01 $2.01 $1.90 $1.92 $1.92 711,535
2022-09-30 $1.94 $2.08 $1.92 $1.98 $1.98 656,401
2022-09-29 $2.09 $2.09 $1.90 $1.93 $1.93 530,833
2022-09-28 $2.00 $2.14 $1.93 $2.12 $2.12 924,029
2022-09-27 $2.02 $2.08 $1.95 $1.98 $1.98 415,488
2022-09-26 $1.98 $2.08 $1.95 $1.97 $1.97 472,018
2022-09-23 $2.01 $2.03 $1.95 $2.00 $2.00 639,159
2022-09-22 $2.14 $2.17 $2.00 $2.05 $2.05 716,717
2022-09-21 $2.15 $2.23 $2.06 $2.15 $2.15 920,209
2022-09-20 $2.17 $2.23 $2.10 $2.11 $2.11 1,189,931
2022-09-19 $2.22 $2.24 $2.12 $2.17 $2.17 985,898
2022-09-16 $2.46 $2.46 $2.24 $2.25 $2.25 1,651,622
2022-09-15 $2.58 $2.68 $2.53 $2.53 $2.53 825,867
2022-09-14 $2.58 $2.59 $2.48 $2.55 $2.55 937,086
2022-09-13 $2.55 $2.60 $2.50 $2.52 $2.52 997,929
2022-09-12 $2.54 $2.68 $2.53 $2.66 $2.66 911,768
2022-09-09 $2.41 $2.60 $2.37 $2.56 $2.56 1,220,207
2022-09-08 $2.35 $2.39 $2.28 $2.36 $2.36 491,653
2022-09-07 $2.36 $2.45 $2.28 $2.34 $2.34 781,907
2022-09-06 $2.34 $2.42 $2.28 $2.37 $2.37 777,729
2022-09-02 $2.52 $2.65 $2.31 $2.31 $2.31 1,118,305
2022-09-01 $2.39 $2.43 $2.33 $2.42 $2.42 895,047
2022-08-31 $2.44 $2.47 $2.38 $2.43 $2.43 729,071
2022-08-30 $2.45 $2.47 $2.36 $2.40 $2.40 841,466
2022-08-29 $2.30 $2.42 $2.30 $2.40 $2.40 605,784
2022-08-26 $2.57 $2.58 $2.31 $2.33 $2.33 815,168
2022-08-25 $2.55 $2.59 $2.51 $2.59 $2.59 520,524
2022-08-24 $2.38 $2.55 $2.35 $2.54 $2.54 769,925
2022-08-23 $2.50 $2.52 $2.36 $2.37 $2.37 1,054,094
2022-08-22 $2.53 $2.58 $2.42 $2.43 $2.43 921,110
2022-08-19 $2.81 $2.81 $2.59 $2.60 $2.60 1,054,546
2022-08-18 $2.87 $2.90 $2.77 $2.88 $2.88 638,689
2022-08-17 $3.11 $3.11 $2.79 $2.81 $2.81 897,006
2022-08-16 $2.93 $3.21 $2.90 $3.14 $3.14 1,127,783
2022-08-15 $2.86 $2.99 $2.76 $2.91 $2.91 961,817
2022-08-12 $2.95 $2.98 $2.65 $2.88 $2.88 2,787,029
2022-08-11 $3.15 $3.24 $3.02 $3.11 $3.11 1,525,880
2022-08-10 $2.84 $2.98 $2.77 $2.95 $2.95 1,072,349
2022-08-09 $2.73 $2.78 $2.65 $2.72 $2.72 898,445
2022-08-08 $2.72 $2.84 $2.69 $2.76 $2.76 896,110
2022-08-05 $2.60 $2.69 $2.53 $2.65 $2.65 1,122,223
2022-08-04 $2.52 $2.62 $2.44 $2.60 $2.60 1,200,014
2022-08-03 $2.39 $2.50 $2.31 $2.46 $2.46 983,001
2022-08-02 $2.25 $2.42 $2.20 $2.37 $2.37 1,042,793
2022-08-01 $2.15 $2.24 $2.10 $2.22 $2.22 781,321
2022-07-29 $2.14 $2.22 $2.06 $2.19 $2.19 582,031
2022-07-28 $2.12 $2.15 $2.00 $2.10 $2.10 643,922
2022-07-27 $2.06 $2.16 $2.01 $2.16 $2.16 699,244
2022-07-26 $2.03 $2.04 $1.92 $2.00 $2.00 521,698
2022-07-25 $2.03 $2.05 $1.92 $2.03 $2.03 654,374
2022-07-22 $2.15 $2.19 $1.99 $2.03 $2.03 835,229
2022-07-21 $2.16 $2.18 $2.07 $2.17 $2.17 494,183
2022-07-20 $2.09 $2.22 $2.04 $2.19 $2.19 784,261
2022-07-19 $2.10 $2.12 $2.04 $2.11 $2.11 679,327
2022-07-18 $2.12 $2.17 $2.01 $2.02 $2.02 1,081,274
2022-07-15 $1.96 $2.11 $1.82 $2.11 $2.11 1,974,622
2022-07-14 $1.92 $1.96 $1.83 $1.90 $1.90 584,210
2022-07-13 $1.88 $2.04 $1.84 $1.96 $1.96 1,801,207
2022-07-12 $1.84 $1.98 $1.81 $1.93 $1.93 2,094,843
2022-07-11 $1.93 $1.95 $1.79 $1.82 $1.82 1,102,076
2022-07-08 $1.94 $2.00 $1.88 $1.95 $1.95 521,300
2022-07-07 $1.83 $1.96 $1.77 $1.95 $1.95 1,261,613
2022-07-06 $1.96 $1.98 $1.80 $1.81 $1.81 1,075,395
2022-07-05 $1.79 $1.97 $1.73 $1.97 $1.97 1,029,530
2022-07-01 $1.87 $1.91 $1.81 $1.85 $1.85 718,273
2022-06-30 $1.76 $1.88 $1.72 $1.85 $1.85 1,814,782
2022-06-29 $1.93 $1.93 $1.76 $1.79 $1.79 1,605,464
2022-06-28 $2.10 $2.13 $1.91 $1.93 $1.93 1,558,156
2022-06-27 $2.36 $2.40 $2.10 $2.11 $2.11 1,485,642
2022-06-24 $2.29 $2.52 $2.26 $2.38 $2.38 13,575,412
2022-06-23 $2.26 $2.34 $2.20 $2.26 $2.26 1,322,748
2022-06-22 $2.16 $2.32 $2.16 $2.22 $2.22 2,427,323
2022-06-21 $2.24 $2.31 $2.17 $2.21 $2.21 1,422,576
2022-06-17 $2.09 $2.31 $2.06 $2.20 $2.20 4,782,855
2022-06-16 $2.08 $2.19 $2.03 $2.08 $2.08 1,358,824
2022-06-15 $2.10 $2.20 $2.07 $2.16 $2.16 1,571,647
2022-06-14 $1.95 $2.04 $1.93 $2.03 $2.03 1,591,351
2022-06-13 $2.07 $2.10 $1.96 $1.99 $1.99 1,851,806
2022-06-10 $2.23 $2.25 $2.10 $2.13 $2.13 1,100,417
2022-06-09 $2.34 $2.34 $2.22 $2.28 $2.28 1,138,579
2022-06-08 $2.30 $2.41 $2.27 $2.32 $2.32 2,175,720
2022-06-07 $2.35 $2.36 $2.21 $2.29 $2.29 2,529,840
2022-06-06 $2.43 $2.45 $2.28 $2.38 $2.38 1,472,804
2022-06-03 $2.34 $2.44 $2.27 $2.34 $2.34 1,280,140
2022-06-02 $2.36 $2.51 $2.31 $2.38 $2.38 2,573,171
2022-06-01 $2.62 $2.68 $2.27 $2.35 $2.35 1,946,173
2022-05-31 $2.58 $2.81 $2.50 $2.64 $2.64 3,385,661
2022-05-27 $2.70 $2.74 $2.50 $2.57 $2.57 2,960,957
2022-05-26 $2.55 $2.72 $2.48 $2.63 $2.63 1,146,347
2022-05-25 $2.46 $2.58 $2.33 $2.53 $2.53 1,456,794
2022-05-24 $2.70 $2.77 $2.48 $2.48 $2.48 914,519
2022-05-23 $2.80 $2.80 $2.68 $2.72 $2.72 726,162
2022-05-20 $2.85 $2.92 $2.65 $2.77 $2.77 1,259,898
2022-05-19 $2.93 $3.01 $2.81 $2.83 $2.83 1,071,345
2022-05-18 $3.06 $3.20 $2.95 $2.96 $2.96 1,036,095
2022-05-17 $2.86 $3.14 $2.83 $3.11 $3.11 1,755,566
2022-05-16 $2.88 $2.95 $2.73 $2.79 $2.79 1,067,219
2022-05-13 $3.07 $3.07 $2.79 $2.92 $2.92 1,477,133
2022-05-12 $2.53 $2.82 $2.48 $2.75 $2.75 1,873,441
2022-05-11 $2.76 $2.81 $2.58 $2.59 $2.59 792,770
2022-05-10 $3.03 $3.14 $2.73 $2.80 $2.80 1,621,601
2022-05-09 $3.16 $3.16 $2.95 $2.99 $2.99 1,399,298
2022-05-06 $3.28 $3.39 $3.10 $3.22 $3.22 1,293,242
2022-05-05 $3.37 $3.42 $3.20 $3.32 $3.32 791,023
2022-05-04 $3.34 $3.42 $3.19 $3.42 $3.42 1,230,204
2022-05-03 $3.52 $3.57 $3.33 $3.38 $3.38 1,041,654
2022-05-02 $3.41 $3.54 $3.36 $3.54 $3.54 812,104
2022-04-29 $3.51 $3.64 $3.39 $3.41 $3.41 687,801
2022-04-28 $3.40 $3.51 $3.25 $3.44 $3.44 934,579
2022-04-27 $3.44 $3.46 $3.36 $3.40 $3.40 754,444
2022-04-26 $3.68 $3.70 $3.32 $3.43 $3.43 1,117,131
2022-04-25 $3.44 $3.70 $3.41 $3.70 $3.70 739,950
2022-04-22 $3.50 $3.55 $3.41 $3.50 $3.50 832,682
2022-04-21 $3.50 $3.59 $3.43 $3.49 $3.49 1,181,693
2022-04-20 $3.55 $3.59 $3.43 $3.46 $3.46 860,398
2022-04-19 $3.65 $3.67 $3.51 $3.51 $3.51 940,602
2022-04-18 $3.75 $3.77 $3.57 $3.64 $3.64 1,229,369
2022-04-14 $3.92 $3.92 $3.75 $3.77 $3.77 572,260
2022-04-13 $3.91 $4.00 $3.83 $3.92 $3.92 692,258
2022-04-12 $3.80 $3.96 $3.77 $3.89 $3.89 851,165
2022-04-11 $3.78 $3.90 $3.74 $3.76 $3.76 811,411
2022-04-08 $3.96 $4.05 $3.80 $3.88 $3.88 617,487
2022-04-07 $3.93 $3.99 $3.80 $3.99 $3.99 761,461
2022-04-06 $4.00 $4.03 $3.85 $3.96 $3.96 809,882
2022-04-05 $4.18 $4.18 $3.96 $4.05 $4.05 551,706
2022-04-04 $4.13 $4.21 $4.07 $4.16 $4.16 428,905
2022-04-01 $4.08 $4.19 $4.01 $4.11 $4.11 560,998
2022-03-31 $4.11 $4.17 $3.96 $3.99 $3.99 487,049
2022-03-30 $4.23 $4.31 $4.07 $4.12 $4.12 842,957
2022-03-29 $4.22 $4.33 $4.15 $4.26 $4.26 1,169,593
2022-03-28 $4.09 $4.15 $3.92 $4.14 $4.14 950,721
2022-03-25 $4.05 $4.15 $3.99 $4.09 $4.09 838,439
2022-03-24 $4.13 $4.15 $4.01 $4.12 $4.12 1,285,746
2022-03-23 $4.15 $4.25 $4.08 $4.12 $4.12 995,175
2022-03-22 $4.24 $4.32 $4.13 $4.23 $4.23 2,641,029
2022-03-21 $4.18 $4.39 $4.15 $4.19 $4.19 3,194,003
2022-03-18 $3.89 $4.32 $3.83 $4.31 $4.31 3,005,187
2022-03-17 $3.71 $4.20 $3.71 $4.15 $4.15 3,558,620
2022-03-16 $3.32 $3.87 $3.17 $3.81 $3.81 3,001,159
2022-03-15 $3.03 $3.17 $2.95 $3.09 $3.09 1,620,201
2022-03-14 $3.20 $3.20 $2.95 $2.98 $2.98 1,136,979
2022-03-11 $3.35 $3.49 $3.17 $3.17 $3.17 1,029,409
2022-03-10 $3.38 $3.48 $3.29 $3.32 $3.32 811,989
2022-03-09 $3.43 $3.54 $3.41 $3.45 $3.45 773,419
2022-03-08 $3.34 $3.51 $3.23 $3.36 $3.36 1,109,889
2022-03-07 $3.17 $3.60 $3.13 $3.33 $3.33 1,931,856
2022-03-04 $3.29 $3.30 $3.08 $3.12 $3.12 1,135,781
2022-03-03 $3.62 $3.62 $3.26 $3.32 $3.32 1,397,736
2022-03-02 $3.75 $3.75 $3.57 $3.57 $3.57 756,352
2022-03-01 $3.95 $4.09 $3.72 $3.72 $3.72 1,115,518
2022-02-28 $3.76 $4.06 $3.75 $3.89 $3.89 1,723,718
2022-02-25 $3.98 $4.09 $3.75 $3.87 $3.87 5,795,932
2022-02-24 $3.68 $3.98 $3.58 $3.96 $3.96 1,361,719
2022-02-23 $4.04 $4.07 $3.82 $3.84 $3.84 681,829
2022-02-22 $4.45 $4.46 $3.96 $3.98 $3.98 1,282,796
2022-02-18 $4.71 $4.75 $4.53 $4.56 $4.56 1,133,061
2022-02-17 $4.80 $4.81 $4.67 $4.74 $4.74 1,404,387
2022-02-16 $4.65 $4.85 $4.55 $4.84 $4.84 679,860
2022-02-15 $4.55 $4.73 $4.54 $4.67 $4.67 1,058,161
2022-02-14 $4.39 $4.54 $4.34 $4.54 $4.54 925,606
2022-02-11 $4.63 $4.64 $4.39 $4.44 $4.44 889,398
2022-02-10 $4.61 $4.70 $4.51 $4.60 $4.60 1,131,107
2022-02-09 $4.79 $4.80 $4.63 $4.70 $4.70 1,028,304
2022-02-08 $4.61 $4.76 $4.51 $4.71 $4.71 965,526
2022-02-07 $4.71 $4.83 $4.59 $4.61 $4.61 1,278,424
2022-02-04 $4.61 $4.78 $4.55 $4.74 $4.74 495,592
2022-02-03 $4.63 $4.71 $4.54 $4.61 $4.61 515,674
2022-02-02 $4.95 $4.95 $4.69 $4.73 $4.73 611,089
2022-02-01 $4.78 $4.90 $4.59 $4.90 $4.90 634,566
2022-01-31 $4.30 $4.76 $4.23 $4.73 $4.73 673,521
2022-01-28 $4.17 $4.31 $3.97 $4.30 $4.30 1,128,309
2022-01-27 $4.55 $4.57 $4.21 $4.23 $4.23 672,514
2022-01-26 $4.84 $4.86 $4.45 $4.48 $4.48 862,110
2022-01-25 $4.52 $4.75 $4.44 $4.74 $4.74 1,188,304
2022-01-24 $4.75 $4.79 $4.01 $4.66 $4.66 2,821,026
2022-01-21 $4.86 $4.99 $4.65 $4.91 $4.91 3,979,651
2022-01-20 $4.78 $5.07 $4.73 $4.86 $4.86 767,165
2022-01-19 $4.79 $4.88 $4.56 $4.72 $4.72 899,743
2022-01-18 $4.90 $4.94 $4.66 $4.76 $4.76 779,289
2022-01-14 $5.07 $5.10 $4.74 $4.90 $4.90 988,307
2022-01-13 $5.34 $5.41 $5.12 $5.17 $5.17 1,075,209
2022-01-12 $5.36 $5.45 $5.23 $5.35 $5.35 913,976
2022-01-11 $5.06 $5.44 $5.00 $5.32 $5.32 574,168
2022-01-10 $5.34 $5.36 $5.05 $5.14 $5.14 430,377
2022-01-07 $5.68 $5.81 $5.36 $5.41 $5.41 593,479
2022-01-06 $5.69 $5.73 $5.40 $5.69 $5.69 469,244
2022-01-05 $5.71 $5.83 $5.59 $5.64 $5.64 655,844
2022-01-04 $5.68 $5.73 $5.51 $5.68 $5.68 447,324
2022-01-03 $5.40 $5.69 $5.22 $5.67 $5.67 442,108
2021-12-31 $5.50 $5.60 $5.31 $5.37 $5.37 459,727
2021-12-30 $5.34 $5.75 $5.31 $5.63 $5.63 734,553
2021-12-29 $5.51 $5.51 $5.22 $5.34 $5.34 407,714
2021-12-28 $5.46 $5.56 $5.34 $5.50 $5.50 471,840
2021-12-27 $5.43 $5.65 $5.39 $5.45 $5.45 515,128
2021-12-23 $5.21 $5.54 $5.20 $5.45 $5.45 493,228
2021-12-22 $5.15 $5.34 $5.08 $5.20 $5.20 533,770
2021-12-21 $4.95 $5.24 $4.90 $5.18 $5.18 491,081
2021-12-20 $4.93 $4.99 $4.72 $4.79 $4.79 447,315
2021-12-17 $5.07 $5.17 $4.85 $5.07 $5.07 1,094,650
2021-12-16 $5.24 $5.33 $4.96 $5.03 $5.03 489,611
2021-12-15 $5.17 $5.18 $4.77 $5.12 $5.12 715,141
2021-12-14 $5.28 $5.55 $5.13 $5.19 $5.19 730,654
2021-12-13 $5.32 $5.47 $5.17 $5.18 $5.18 606,813
2021-12-10 $5.41 $5.47 $5.25 $5.25 $5.25 495,995
2021-12-09 $5.68 $5.75 $5.37 $5.40 $5.40 474,629
2021-12-08 $5.65 $5.79 $5.46 $5.68 $5.68 706,823
2021-12-07 $5.51 $5.79 $5.51 $5.65 $5.65 628,567
2021-12-06 $5.87 $5.87 $5.30 $5.43 $5.43 1,186,097
2021-12-03 $6.52 $6.55 $5.81 $5.90 $5.90 1,020,549
2021-12-02 $6.71 $6.79 $6.43 $6.56 $6.56 613,662
2021-12-01 $6.91 $7.17 $6.70 $6.74 $6.74 721,022
2021-11-30 $6.91 $7.05 $6.64 $6.91 $6.91 1,399,908
2021-11-29 $7.04 $7.08 $6.84 $6.96 $6.96 472,040
2021-11-26 $6.91 $7.06 $6.81 $6.96 $6.96 305,478
2021-11-24 $6.98 $7.14 $6.77 $7.07 $7.07 395,875
2021-11-23 $7.20 $7.27 $6.96 $7.00 $7.00 832,464
2021-11-22 $7.31 $7.50 $7.17 $7.29 $7.29 655,228
2021-11-19 $7.14 $7.34 $7.06 $7.25 $7.25 371,942
2021-11-18 $7.35 $7.43 $7.04 $7.09 $7.09 621,698
2021-11-17 $7.33 $7.56 $7.31 $7.35 $7.35 427,619
2021-11-16 $7.25 $7.54 $7.19 $7.39 $7.39 613,656
2021-11-15 $7.35 $7.37 $7.10 $7.21 $7.21 430,002
2021-11-12 $7.28 $7.43 $7.21 $7.32 $7.32 858,782
2021-11-11 $7.26 $7.29 $6.80 $7.28 $7.28 531,090
2021-11-10 $7.04 $7.23 $6.90 $7.03 $7.03 537,200
2021-11-09 $7.20 $7.25 $6.78 $7.09 $7.09 628,789
2021-11-08 $7.25 $7.33 $7.12 $7.15 $7.15 533,637
2021-11-05 $7.19 $7.27 $7.11 $7.21 $7.21 294,335
2021-11-04 $7.34 $7.59 $7.23 $7.28 $7.28 541,854
2021-11-03 $7.19 $7.69 $7.16 $7.30 $7.30 864,856
2021-11-02 $7.20 $7.24 $6.92 $7.19 $7.19 486,423
2021-11-01 $6.72 $7.17 $6.64 $7.17 $7.17 1,405,436
2021-10-29 $6.68 $6.84 $6.52 $6.59 $6.59 572,523
2021-10-28 $6.70 $6.89 $6.62 $6.74 $6.74 1,072,893
2021-10-27 $6.57 $6.83 $6.50 $6.71 $6.71 452,372
2021-10-26 $6.27 $6.68 $6.26 $6.55 $6.55 1,085,937
2021-10-25 $6.41 $6.43 $6.14 $6.19 $6.19 1,256,020
2021-10-22 $6.65 $6.85 $6.43 $6.47 $6.47 514,708
2021-10-21 $6.70 $6.73 $6.62 $6.73 $6.73 444,945
2021-10-20 $6.73 $6.86 $6.67 $6.82 $6.82 315,457
2021-10-19 $6.90 $6.94 $6.66 $6.86 $6.86 396,950
2021-10-18 $6.78 $6.95 $6.71 $6.91 $6.91 385,774
2021-10-15 $6.78 $6.81 $6.57 $6.79 $6.79 348,649
2021-10-14 $6.75 $6.88 $6.72 $6.76 $6.76 551,592
2021-10-13 $6.58 $6.67 $6.41 $6.60 $6.60 709,595
2021-10-12 $6.33 $6.50 $6.31 $6.40 $6.40 339,221
2021-10-11 $6.45 $6.54 $6.31 $6.31 $6.31 454,619
2021-10-08 $6.37 $6.56 $6.30 $6.35 $6.35 430,958
2021-10-07 $6.19 $6.53 $6.19 $6.34 $6.34 254,251
2021-10-06 $6.07 $6.19 $5.90 $6.16 $6.16 429,014
2021-10-05 $6.03 $6.27 $5.96 $6.10 $6.10 487,469
2021-10-04 $6.19 $6.24 $5.92 $6.08 $6.08 455,668
2021-10-01 $6.61 $6.61 $6.19 $6.21 $6.21 969,637
2021-09-30 $7.05 $7.05 $6.56 $6.56 $6.56 829,859
2021-09-29 $7.25 $7.30 $7.00 $7.01 $7.01 397,931
2021-09-28 $7.60 $7.65 $7.23 $7.24 $7.24 562,370
2021-09-27 $7.47 $7.60 $7.35 $7.58 $7.58 417,383
2021-09-24 $7.61 $7.69 $7.44 $7.48 $7.48 561,946
2021-09-23 $7.69 $7.74 $7.52 $7.68 $7.68 654,823
2021-09-22 $7.60 $7.68 $7.51 $7.62 $7.62 478,194
2021-09-21 $7.82 $7.89 $7.53 $7.54 $7.54 751,590
2021-09-20 $7.57 $7.84 $7.53 $7.77 $7.77 683,854
2021-09-17 $7.73 $7.98 $7.65 $7.79 $7.79 4,412,879
2021-09-16 $7.94 $8.04 $7.61 $7.68 $7.68 818,435
2021-09-15 $7.56 $8.06 $7.50 $7.94 $7.94 1,156,231
2021-09-14 $7.69 $7.74 $7.47 $7.56 $7.56 758,039
2021-09-13 $8.17 $8.21 $7.50 $7.64 $7.64 1,711,214
2021-09-10 $8.20 $8.28 $8.02 $8.05 $8.05 962,612
2021-09-09 $8.00 $8.29 $7.88 $8.15 $8.15 1,709,715
2021-09-08 $8.19 $8.22 $7.98 $8.00 $8.00 1,919,531
2021-09-07 $9.24 $9.24 $8.01 $8.03 $8.03 2,833,269
2021-09-03 $9.11 $9.28 $8.96 $9.22 $9.22 1,095,730
2021-09-02 $8.78 $9.12 $8.63 $9.05 $9.05 1,159,209
2021-09-01 $8.57 $8.80 $8.50 $8.65 $8.65 899,084
2021-08-31 $8.21 $8.67 $8.13 $8.58 $8.58 1,079,029
2021-08-30 $8.32 $8.57 $8.12 $8.25 $8.25 1,218,621
2021-08-27 $8.38 $8.52 $8.22 $8.30 $8.30 784,968
2021-08-26 $8.44 $8.58 $8.20 $8.31 $8.31 2,283,989
2021-08-25 $8.76 $9.22 $8.38 $8.43 $8.43 4,125,715
2021-08-24 $8.37 $8.98 $8.21 $8.71 $8.71 4,854,082
2021-08-23 $8.10 $8.49 $7.82 $8.36 $8.36 636,903
2021-08-20 $8.53 $8.60 $7.62 $7.97 $7.97 1,191,475
2021-08-19 $8.64 $8.87 $8.44 $8.49 $8.49 634,447
2021-08-18 $9.04 $9.10 $8.70 $8.85 $8.85 534,850
2021-08-17 $9.28 $9.30 $8.82 $9.03 $9.03 1,209,022
2021-08-16 $9.52 $9.52 $8.92 $9.30 $9.30 531,176
2021-08-13 $9.48 $9.64 $9.16 $9.43 $9.43 594,319
2021-08-12 $10.19 $10.27 $9.60 $9.83 $9.83 677,383
2021-08-11 $10.42 $10.42 $9.97 $10.07 $10.07 650,415
2021-08-10 $10.30 $10.53 $10.07 $10.42 $10.42 2,138,913
2021-08-09 $10.36 $10.40 $10.16 $10.18 $10.18 436,614
2021-08-06 $10.47 $10.49 $10.12 $10.25 $10.25 381,493
2021-08-05 $10.52 $10.59 $10.25 $10.40 $10.40 846,863
2021-08-04 $10.40 $10.46 $10.10 $10.22 $10.22 1,001,430
2021-08-03 $10.72 $10.72 $10.20 $10.31 $10.31 1,049,579
2021-08-02 $10.73 $10.88 $10.49 $10.68 $10.68 341,259
2021-07-30 $10.00 $11.00 $9.94 $10.62 $10.62 833,124
2021-07-29 $10.42 $10.48 $9.90 $10.06 $10.06 564,485
2021-07-28 $10.29 $10.33 $10.08 $10.27 $10.27 601,719
2021-07-27 $9.79 $10.20 $9.72 $10.20 $10.20 576,406
2021-07-26 $10.52 $10.56 $9.55 $9.84 $9.84 545,977
2021-07-23 $9.89 $10.52 $9.78 $10.52 $10.52 477,627
2021-07-22 $9.00 $9.83 $8.86 $9.76 $9.76 677,411
2021-07-21 $8.60 $9.03 $8.30 $8.96 $8.96 974,515
2021-07-20 $9.12 $9.47 $8.57 $8.60 $8.60 716,852
2021-07-19 $8.50 $9.11 $8.24 $8.93 $8.93 919,584
2021-07-16 $8.06 $8.52 $7.93 $8.28 $8.28 1,017,837
2021-07-15 $8.16 $8.89 $7.60 $7.76 $7.76 585,730
2021-07-14 $9.03 $9.14 $8.23 $8.56 $8.56 461,260
2021-07-13 $9.86 $9.94 $8.94 $8.97 $8.97 511,139
2021-07-12 $9.95 $9.99 $9.86 $9.94 $9.94 280,379
2021-07-09 $9.98 $10.07 $9.94 $9.95 $9.95 266,547
2021-07-08 $9.87 $9.96 $9.80 $9.95 $9.95 540,363
2021-07-07 $9.97 $9.99 $9.97 $9.98 $9.98 1,581,873
2021-07-06 $10.00 $10.01 $9.97 $9.98 $9.98 443,177
2021-07-02 $9.99 $10.00 $9.97 $10.00 $10.00 230,626
2021-07-01 $9.98 $9.99 $9.97 $9.99 $9.99 181,232
2021-06-30 $9.99 $9.99 $9.97 $9.98 $9.98 254,301
2021-06-29 $9.99 $10.00 $9.97 $9.99 $9.99 140,047
2021-06-28 $10.00 $10.02 $9.97 $9.98 $9.98 267,580
2021-06-25 $9.99 $10.03 $9.97 $10.02 $10.02 118,212
2021-06-24 $9.99 $10.05 $9.98 $10.01 $10.01 118,606
2021-06-23 $10.05 $10.06 $9.95 $10.00 $10.00 139,575
2021-06-22 $9.95 $10.05 $9.92 $10.05 $10.05 108,312
2021-06-21 $9.99 $9.99 $9.95 $9.98 $9.98 179,448
2021-06-18 $10.00 $10.04 $9.98 $9.99 $9.99 111,436
2021-06-17 $10.00 $10.06 $9.98 $10.03 $10.03 159,190
2021-06-16 $9.98 $10.02 $9.95 $10.01 $10.01 178,836
2021-06-15 $10.09 $10.10 $9.98 $10.02 $10.02 265,798
2021-06-14 $10.22 $10.23 $10.06 $10.07 $10.07 218,804
2021-06-11 $10.17 $10.26 $10.11 $10.14 $10.14 110,040
2021-06-10 $10.21 $10.30 $10.10 $10.20 $10.20 205,183
2021-06-09 $10.38 $10.38 $10.17 $10.23 $10.23 198,778
2021-06-08 $10.13 $10.31 $10.07 $10.29 $10.29 399,456
2021-06-07 $10.05 $10.15 $10.00 $10.09 $10.09 333,473
2021-06-04 $10.04 $10.10 $10.03 $10.10 $10.10 113,516
2021-06-03 $10.03 $10.09 $10.02 $10.02 $10.02 75,235
2021-06-02 $10.15 $10.15 $10.02 $10.04 $10.04 149,455
2021-06-01 $10.13 $10.15 $9.98 $10.13 $10.13 135,437
2021-05-28 $9.99 $10.09 $9.96 $10.09 $10.09 203,046
2021-05-27 $10.01 $10.01 $9.96 $9.96 $9.96 116,674
2021-05-26 $10.00 $10.01 $9.96 $10.01 $10.01 404,838
2021-05-25 $9.95 $9.98 $9.95 $9.96 $9.96 123,779
2021-05-24 $9.99 $10.00 $9.98 $9.98 $9.98 241,379
2021-05-21 $10.01 $10.02 $9.99 $9.99 $9.99 65,234
2021-05-20 $9.99 $10.05 $9.96 $9.99 $9.99 123,435
2021-05-19 $9.90 $9.95 $9.88 $9.95 $9.95 196,149
2021-05-18 $9.95 $9.99 $9.94 $9.97 $9.97 83,950
2021-05-17 $9.95 $9.99 $9.94 $9.95 $9.95 124,302
2021-05-14 $9.91 $10.00 $9.91 $9.95 $9.95 207,298
2021-05-13 $10.05 $10.05 $9.95 $9.95 $9.95 356,323
2021-05-12 $10.05 $10.05 $9.94 $9.95 $9.95 211,519
2021-05-11 $9.83 $10.10 $9.81 $10.06 $10.06 1,102,265
2021-05-10 $10.01 $10.05 $9.96 $9.98 $9.98 362,549
2021-05-07 $10.07 $10.14 $10.04 $10.05 $10.05 116,605
2021-05-06 $10.06 $10.08 $10.05 $10.06 $10.06 263,415
2021-05-05 $10.06 $10.16 $10.05 $10.16 $10.16 155,856
2021-05-04 $10.05 $10.08 $9.98 $10.06 $10.06 279,198
2021-05-03 $10.10 $10.14 $10.05 $10.05 $10.05 230,233
2021-04-30 $10.06 $10.10 $10.06 $10.07 $10.07 168,747
2021-04-29 $10.15 $10.20 $10.06 $10.08 $10.08 195,635
2021-04-28 $10.18 $10.22 $10.11 $10.12 $10.12 168,251
2021-04-27 $10.22 $10.26 $10.14 $10.18 $10.18 193,798
2021-04-26 $10.29 $10.32 $10.18 $10.26 $10.26 263,769
2021-04-23 $10.08 $10.28 $10.06 $10.24 $10.24 199,619
2021-04-22 $10.11 $10.26 $10.08 $10.14 $10.14 249,780
2021-04-21 $10.00 $10.22 $10.00 $10.10 $10.10 421,805
2021-04-20 $10.00 $10.10 $9.87 $10.00 $10.00 702,313
2021-04-19 $10.10 $10.14 $10.01 $10.05 $10.05 527,882
2021-04-16 $10.17 $10.21 $10.07 $10.14 $10.14 354,185
2021-04-15 $10.47 $10.50 $10.13 $10.17 $10.17 722,371
2021-04-14 $10.50 $10.69 $10.45 $10.48 $10.48 305,197
2021-04-13 $10.43 $10.63 $10.40 $10.58 $10.58 337,809
2021-04-12 $10.77 $10.78 $10.40 $10.50 $10.50 515,791
2021-04-09 $10.77 $10.81 $10.61 $10.75 $10.75 212,702
2021-04-08 $10.66 $10.99 $10.51 $10.85 $10.85 769,643
2021-04-07 $10.89 $10.99 $10.60 $10.64 $10.64 901,121
2021-04-06 $11.04 $11.10 $10.82 $11.05 $11.05 473,725
2021-04-05 $11.50 $11.54 $10.93 $11.04 $11.04 615,913
2021-04-01 $11.87 $11.87 $11.07 $11.34 $11.34 631,460
2021-03-31 $12.00 $12.00 $11.53 $11.59 $11.59 372,729
2021-03-30 $11.80 $12.02 $11.37 $12.01 $12.01 412,240
2021-03-29 $11.90 $12.07 $11.43 $11.90 $11.90 520,767
2021-03-26 $11.35 $11.89 $11.31 $11.85 $11.85 601,597
2021-03-25 $11.23 $11.48 $10.80 $11.39 $11.39 1,269,090
2021-03-24 $11.98 $12.02 $11.50 $11.70 $11.70 1,251,431
2021-03-23 $12.44 $12.49 $11.81 $11.85 $11.85 1,116,349
2021-03-22 $12.17 $12.59 $12.14 $12.37 $12.37 902,290
2021-03-19 $11.85 $12.10 $11.76 $12.00 $12.00 874,117
2021-03-18 $12.24 $12.42 $11.87 $11.94 $11.94 874,065
2021-03-17 $12.00 $12.55 $11.98 $12.35 $12.35 761,939
2021-03-16 $12.80 $12.89 $12.00 $12.60 $12.60 1,230,477
2021-03-15 $13.36 $13.87 $12.85 $12.96 $12.96 2,643,396
2021-03-12 $12.07 $12.75 $11.86 $12.31 $12.31 1,435,368
2021-03-11 $11.79 $12.41 $11.70 $12.15 $12.15 1,418,177
2021-03-10 $12.00 $12.03 $11.35 $11.52 $11.52 1,304,050
2021-03-09 $11.50 $11.95 $11.30 $11.78 $11.78 909,721
2021-03-08 $11.43 $11.63 $10.71 $11.17 $11.17 1,083,147
2021-03-05 $10.95 $11.76 $10.30 $11.57 $11.57 1,709,670
2021-03-04 $11.96 $11.99 $10.40 $10.86 $10.86 2,461,314
2021-03-03 $13.04 $13.12 $11.95 $11.95 $11.95 1,781,150
2021-03-02 $13.18 $13.40 $12.41 $12.64 $12.64 2,073,992
2021-03-01 $13.17 $13.33 $12.70 $12.90 $12.90 1,882,140
2021-02-26 $13.64 $13.70 $12.62 $12.75 $12.75 1,981,988
2021-02-25 $14.20 $15.10 $13.14 $13.65 $13.65 5,825,970
2021-02-24 $12.32 $13.72 $11.77 $13.66 $13.66 11,394,090
2021-02-23 $11.55 $11.67 $11.10 $11.30 $11.30 836,779
2021-02-22 $11.75 $12.49 $11.55 $11.70 $11.70 411,168
2021-02-19 $11.15 $11.98 $11.15 $11.98 $11.98 306,088
2021-02-18 $11.19 $11.29 $11.05 $11.20 $11.20 72,252
2021-02-17 $11.21 $11.26 $10.98 $11.20 $11.20 129,751
2021-02-16 $11.17 $11.32 $11.10 $11.21 $11.21 76,188
2021-02-12 $11.05 $11.32 $10.97 $11.10 $11.10 245,089
2021-02-11 $11.20 $11.28 $10.90 $10.91 $10.91 200,649
2021-02-10 $11.20 $11.37 $11.08 $11.23 $11.23 143,816
2021-02-09 $11.14 $11.30 $11.10 $11.13 $11.13 66,374
2021-02-08 $11.40 $11.40 $11.14 $11.17 $11.17 269,440
2021-02-05 $11.29 $11.40 $11.10 $11.21 $11.21 72,882
2021-02-04 $11.40 $11.40 $11.10 $11.16 $11.16 91,977
2021-02-03 $11.00 $11.66 $11.00 $11.40 $11.40 322,166
2021-02-02 $10.80 $11.08 $10.80 $10.94 $10.94 250,970
2021-02-01 $10.90 $10.95 $10.59 $10.72 $10.72 219,626
2021-01-29 $10.95 $10.95 $10.61 $10.80 $10.80 43,964
2021-01-28 $10.75 $10.93 $10.56 $10.86 $10.86 114,023
2021-01-27 $10.99 $10.99 $10.50 $10.75 $10.75 523,666
2021-01-26 $11.12 $11.30 $10.98 $11.13 $11.13 210,609
2021-01-25 $11.25 $11.41 $10.99 $11.15 $11.15 334,697
2021-01-22 $11.21 $11.21 $11.06 $11.15 $11.15 132,975
2021-01-21 $10.88 $11.28 $10.83 $11.21 $11.21 161,250
2021-01-20 $10.85 $10.85 $10.77 $10.80 $10.80 130,331
2021-01-19 $11.01 $11.01 $10.72 $10.80 $10.80 186,689
2021-01-15 $10.93 $11.05 $10.75 $10.85 $10.85 194,660
2021-01-14 $10.98 $11.26 $10.88 $10.88 $10.88 547,164
2021-01-13 $10.81 $10.96 $10.70 $10.88 $10.88 248,672
2021-01-12 $10.78 $10.81 $10.70 $10.72 $10.72 100,190
2021-01-11 $10.69 $10.87 $10.68 $10.75 $10.75 257,094
2021-01-08 $10.89 $10.90 $10.70 $10.75 $10.75 301,559
2021-01-07 $10.78 $10.80 $10.67 $10.71 $10.71 147,642
2021-01-06 $10.89 $10.89 $10.67 $10.71 $10.71 44,873
2021-01-05 $10.83 $10.88 $10.72 $10.80 $10.80 39,436
2021-01-04 $10.77 $10.90 $10.71 $10.83 $10.83 57,084
2020-12-31 $10.71 $10.94 $10.71 $10.77 $10.77 103,335
2020-12-30 $10.02 $10.89 $10.02 $10.80 $10.80 729,663
2020-12-29 $10.80 $10.80 $10.62 $10.71 $10.71 174,658
2020-12-28 $10.75 $10.80 $10.65 $10.74 $10.74 297,816
2020-12-24 $10.65 $10.75 $10.55 $10.70 $10.70 374,571
2020-12-23 $10.65 $10.65 $10.52 $10.63 $10.63 81,914
2020-12-22 $10.55 $10.71 $10.45 $10.57 $10.57 163,019
2020-12-21 $10.55 $10.60 $10.41 $10.51 $10.51 30,911
2020-12-18 $10.50 $10.60 $10.50 $10.55 $10.55 49,515
2020-12-17 $10.41 $10.59 $10.41 $10.52 $10.52 32,376
2020-12-16 $10.48 $10.59 $10.40 $10.47 $10.47 137,736
2020-12-15 $10.45 $10.50 $10.39 $10.48 $10.48 697,597
2020-12-14 $10.83 $10.83 $10.37 $10.45 $10.45 298,158
2020-12-11 $10.44 $10.48 $10.31 $10.40 $10.40 262,104
2020-12-10 $10.40 $10.44 $10.24 $10.42 $10.42 49,514
2020-12-09 $10.45 $10.56 $10.29 $10.31 $10.31 16,780
2020-12-08 $10.30 $10.50 $10.30 $10.41 $10.41 67,849
2020-12-07 $10.49 $10.49 $10.27 $10.32 $10.32 67,031
2020-12-04 $10.36 $10.36 $10.27 $10.33 $10.33 14,275
2020-12-03 $10.15 $10.36 $10.15 $10.23 $10.23 10,452
2020-12-02 $10.35 $10.35 $10.13 $10.25 $10.25 6,956
2020-12-01 $10.50 $10.58 $10.25 $10.42 $10.42 33,657
2020-11-30 $10.48 $10.71 $10.15 $10.45 $10.45 40,857
2020-11-27 $10.37 $10.48 $10.15 $10.48 $10.48 8,672
2020-11-25 $10.22 $10.31 $10.16 $10.29 $10.29 14,351
2020-11-24 $10.20 $10.29 $10.15 $10.22 $10.22 13,415
2020-11-23 $10.21 $10.30 $10.20 $10.22 $10.22 30,903
2020-11-20 $9.91 $10.30 $9.91 $10.20 $10.20 22,099
2020-11-19 $10.18 $10.18 $10.18 $10.18 $10.18 26
2020-11-18 $10.34 $10.34 $10.18 $10.18 $10.18 16,556
2020-11-17 $10.24 $10.25 $10.14 $10.24 $10.24 7,070
2020-11-16 $10.20 $10.20 $10.18 $10.18 $10.18 17,048
2020-11-13 $10.17 $10.20 $10.15 $10.19 $10.19 1,088
2020-11-12 $10.12 $10.22 $10.11 $10.20 $10.20 50,521
2020-11-11 $10.20 $10.30 $10.12 $10.12 $10.12 5,426
2020-11-10 $10.11 $10.22 $10.11 $10.20 $10.20 301,916
2020-11-09 $10.45 $10.45 $9.70 $10.15 $10.15 23,161
2020-11-06 $10.17 $10.21 $10.05 $10.14 $10.14 23,876
2020-11-05 $10.18 $10.23 $10.15 $10.20 $10.20 14,827
2020-11-04 $10.09 $10.18 $10.09 $10.18 $10.18 2,983
2020-11-03 $10.20 $10.20 $10.15 $10.15 $10.15 3,399
2020-11-02 $10.26 $10.38 $9.97 $10.02 $10.02 27,887
2020-10-30 $10.08 $10.41 $9.98 $10.14 $10.14 48,339
2020-10-29 $10.12 $10.15 $10.10 $10.15 $10.15 5,740
2020-10-28 $10.16 $10.21 $10.11 $10.15 $10.15 23,354
2020-10-27 $10.21 $10.21 $10.15 $10.17 $10.17 5,665
2020-10-26 $10.23 $10.30 $10.21 $10.23 $10.23 15,609
2020-10-23 $10.25 $10.38 $10.23 $10.38 $10.38 4,601
2020-10-22 $10.25 $10.30 $10.24 $10.30 $10.30 3,606
2020-10-21 $10.56 $10.56 $10.25 $10.29 $10.29 31,122
2020-10-20 $10.75 $10.75 $10.26 $10.43 $10.43 19,898
2020-10-19 $10.45 $11.03 $10.33 $10.55 $10.55 17,255
2020-10-16 $10.28 $10.44 $10.28 $10.44 $10.44 2,998
2020-10-15 $10.50 $10.50 $10.17 $10.22 $10.22 4,236
2020-10-14 $10.26 $10.26 $10.26 $10.26 $10.26 110
2020-10-13 $10.13 $10.25 $10.13 $10.22 $10.22 9,792
2020-10-12 $10.16 $10.20 $10.14 $10.20 $10.20 9,986
2020-10-09 $10.40 $10.45 $10.40 $10.45 $10.45 779
2020-10-08 $10.25 $10.37 $10.25 $10.37 $10.37 451

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.