VIQ Solutions Inc (VQS) Exchange: NASDAQ
Data as of Oct. 10, 2025
$0.17 ($0.04) 27.18%
VIQ Solutions Inc - Daily Information
Click for more stock information on VIQ Solutions Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $0.19 |
| Previous Close | $0.17 |
| High | $0.24 |
| Low | $0.16 |
| Adjusted Open | $0.19 |
| Previous Adjusted Close | $0.17 |
| Adjusted High | $0.24 |
| Adjusted Low | $0.16 |
About VIQ Solutions Inc (VQS)
VIQ Solutions is a global provider of secure, AI-driven, digital voice and video capture technology and transcription services. VIQ offers a seamless, comprehensive solution suite that delivers intelligent automation, enhanced with human review, to drive transformation in the way content is captured, secured, and repurposed into actionable information. The cyber-secure, AI technology and services platform are implemented in the most rigid security environments including criminal justice, legal, insurance, government, corporate finance, media, and transcription service provider markets, enabling them to improve the quality and accessibility of evidence, to easily identify predictive insights and to achieve digital transformation faster and at a lower cost.
Invest in VIQ Solutions Inc (VQS)
Historical Stock Data for VIQ Solutions Inc (VQS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-03 | $0.19 | $0.24 | $0.16 | $0.17 | $0.17 | 36,179,454 |
| 2023-10-02 | $0.18 | $0.18 | $0.13 | $0.13 | $0.13 | 640,625 |
| 2023-09-29 | $0.16 | $0.21 | $0.15 | $0.17 | $0.17 | 1,081,061 |
| 2023-09-28 | $0.18 | $0.18 | $0.11 | $0.16 | $0.16 | 1,169,727 |
| 2023-09-27 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 16,213 |
| 2023-09-26 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 47,460 |
| 2023-09-25 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 27,876 |
| 2023-09-22 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 28,260 |
| 2023-09-21 | $0.22 | $0.23 | $0.20 | $0.20 | $0.20 | 70,829 |
| 2023-09-20 | $0.20 | $0.23 | $0.20 | $0.22 | $0.22 | 9,423 |
| 2023-09-19 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 80,150 |
| 2023-09-18 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 10,999 |
| 2023-09-15 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 42,313 |
| 2023-09-14 | $0.21 | $0.25 | $0.21 | $0.22 | $0.22 | 26,622 |
| 2023-09-13 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 54,299 |
| 2023-09-12 | $0.25 | $0.26 | $0.22 | $0.25 | $0.25 | 17,727 |
| 2023-09-11 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 129,805 |
| 2023-09-08 | $0.27 | $0.27 | $0.23 | $0.25 | $0.25 | 74,126 |
| 2023-09-07 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 9,417 |
| 2023-09-06 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 45,480 |
| 2023-09-05 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,326 |
| 2023-09-01 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 26,196 |
| 2023-08-31 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 31,065 |
| 2023-08-30 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 39,797 |
| 2023-08-29 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 5,503 |
| 2023-08-28 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 2,236 |
| 2023-08-25 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 4,480 |
| 2023-08-24 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 65,545 |
| 2023-08-23 | $0.25 | $0.28 | $0.25 | $0.26 | $0.26 | 24,930 |
| 2023-08-22 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 89,111 |
| 2023-08-21 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 40,228 |
| 2023-08-18 | $0.25 | $0.27 | $0.24 | $0.27 | $0.27 | 57,091 |
| 2023-08-17 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 20,786 |
| 2023-08-16 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 114,059 |
| 2023-08-15 | $0.32 | $0.32 | $0.26 | $0.26 | $0.26 | 137,850 |
| 2023-08-14 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 56,159 |
| 2023-08-11 | $0.27 | $0.32 | $0.27 | $0.29 | $0.29 | 72,862 |
| 2023-08-10 | $0.27 | $0.30 | $0.27 | $0.28 | $0.28 | 43,322 |
| 2023-08-09 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 54,690 |
| 2023-08-08 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 16,313 |
| 2023-08-07 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 46,021 |
| 2023-08-04 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 107,463 |
| 2023-08-03 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 32,842 |
| 2023-08-02 | $0.29 | $0.32 | $0.28 | $0.29 | $0.29 | 36,960 |
| 2023-08-01 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 27,842 |
| 2023-07-31 | $0.32 | $0.32 | $0.29 | $0.31 | $0.31 | 76,110 |
| 2023-07-28 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 81,698 |
| 2023-07-27 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 146,959 |
| 2023-07-26 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 47,306 |
| 2023-07-25 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 67,546 |
| 2023-07-24 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 64,325 |
| 2023-07-21 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 62,115 |
| 2023-07-20 | $0.34 | $0.35 | $0.31 | $0.34 | $0.34 | 129,621 |
| 2023-07-19 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 66,275 |
| 2023-07-18 | $0.35 | $0.36 | $0.33 | $0.36 | $0.36 | 105,181 |
| 2023-07-17 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 124,675 |
| 2023-07-14 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 148,256 |
| 2023-07-13 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 167,504 |
| 2023-07-12 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 262,400 |
| 2023-07-11 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 296,932 |
| 2023-07-10 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 239,516 |
| 2023-07-07 | $0.33 | $0.37 | $0.33 | $0.36 | $0.36 | 349,723 |
| 2023-07-06 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 160,139 |
| 2023-07-05 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 303,238 |
| 2023-07-03 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 152,351 |
| 2023-06-30 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 319,747 |
| 2023-06-29 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 180,834 |
| 2023-06-28 | $0.32 | $0.36 | $0.31 | $0.33 | $0.33 | 761,889 |
| 2023-06-27 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 844,493 |
| 2023-06-26 | $0.35 | $0.36 | $0.32 | $0.36 | $0.36 | 1,748,806 |
| 2023-06-23 | $0.35 | $0.38 | $0.31 | $0.37 | $0.37 | 7,295,063 |
| 2023-06-22 | $0.30 | $0.32 | $0.27 | $0.31 | $0.31 | 3,330,893 |
| 2023-06-21 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 735,336 |
| 2023-06-20 | $0.30 | $0.34 | $0.29 | $0.33 | $0.33 | 702,473 |
| 2023-06-16 | $0.33 | $0.33 | $0.28 | $0.31 | $0.31 | 2,418,057 |
| 2023-06-15 | $0.43 | $0.45 | $0.30 | $0.35 | $0.35 | 38,149,355 |
| 2023-06-14 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 195,051 |
| 2023-06-13 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 371,000 |
| 2023-06-12 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 288,792 |
| 2023-06-09 | $0.25 | $0.29 | $0.25 | $0.26 | $0.26 | 1,205,502 |
| 2023-06-08 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 209,925 |
| 2023-06-07 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 234,191 |
| 2023-06-06 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 348,214 |
| 2023-06-05 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 508,970 |
| 2023-06-02 | $0.24 | $0.30 | $0.22 | $0.27 | $0.27 | 1,623,215 |
| 2023-06-01 | $0.29 | $0.29 | $0.23 | $0.24 | $0.24 | 2,392,267 |
| 2023-05-31 | $0.35 | $0.55 | $0.29 | $0.30 | $0.30 | 33,842,684 |
| 2023-05-30 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 5,287,938 |
| 2023-05-26 | $0.22 | $0.24 | $0.21 | $0.24 | $0.24 | 84,498 |
| 2023-05-25 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 96,806 |
| 2023-05-24 | $0.21 | $0.26 | $0.19 | $0.24 | $0.24 | 434,165 |
| 2023-05-23 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 341,656 |
| 2023-05-22 | $0.22 | $0.23 | $0.20 | $0.22 | $0.22 | 67,923 |
| 2023-05-19 | $0.26 | $0.27 | $0.18 | $0.21 | $0.21 | 388,124 |
| 2023-05-18 | $0.25 | $0.27 | $0.24 | $0.24 | $0.24 | 247,638 |
| 2023-05-17 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 69,571 |
| 2023-05-16 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 120,386 |
| 2023-05-15 | $0.25 | $0.28 | $0.23 | $0.25 | $0.25 | 146,193 |
| 2023-05-12 | $0.29 | $0.29 | $0.25 | $0.27 | $0.27 | 141,343 |
| 2023-05-11 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 19,483 |
| 2023-05-10 | $0.32 | $0.33 | $0.30 | $0.33 | $0.33 | 62,734 |
| 2023-05-09 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 4,169 |
| 2023-05-08 | $0.31 | $0.33 | $0.30 | $0.32 | $0.32 | 5,506 |
| 2023-05-05 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 38,409 |
| 2023-05-04 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 17,077 |
| 2023-05-03 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 22,476 |
| 2023-05-02 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 15,340 |
| 2023-05-01 | $0.29 | $0.32 | $0.27 | $0.28 | $0.28 | 48,283 |
| 2023-04-28 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 13,246 |
| 2023-04-27 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 27,089 |
| 2023-04-26 | $0.29 | $0.32 | $0.27 | $0.30 | $0.30 | 29,807 |
| 2023-04-25 | $0.32 | $0.34 | $0.30 | $0.30 | $0.30 | 20,026 |
| 2023-04-24 | $0.29 | $0.36 | $0.29 | $0.32 | $0.32 | 14,276 |
| 2023-04-21 | $0.29 | $0.36 | $0.29 | $0.36 | $0.36 | 65,261 |
| 2023-04-20 | $0.33 | $0.34 | $0.30 | $0.33 | $0.33 | 68,968 |
| 2023-04-19 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 35,758 |
| 2023-04-18 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 22,150 |
| 2023-04-17 | $0.38 | $0.38 | $0.34 | $0.36 | $0.36 | 49,676 |
| 2023-04-14 | $0.36 | $0.43 | $0.35 | $0.36 | $0.36 | 345,543 |
| 2023-04-13 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 84,063 |
| 2023-04-12 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 10,193 |
| 2023-04-11 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 20,842 |
| 2023-04-10 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 52,891 |
| 2023-04-06 | $0.32 | $0.36 | $0.32 | $0.35 | $0.35 | 40,270 |
| 2023-04-05 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 86,815 |
| 2023-04-04 | $0.36 | $0.37 | $0.31 | $0.34 | $0.34 | 33,888 |
| 2023-04-03 | $0.35 | $0.36 | $0.32 | $0.35 | $0.35 | 96,987 |
| 2023-03-31 | $0.36 | $0.37 | $0.34 | $0.37 | $0.37 | 32,325 |
| 2023-03-30 | $0.32 | $0.40 | $0.30 | $0.37 | $0.37 | 222,571 |
| 2023-03-29 | $0.30 | $0.35 | $0.29 | $0.35 | $0.35 | 79,724 |
| 2023-03-28 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 15,622 |
| 2023-03-27 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 32,973 |
| 2023-03-24 | $0.33 | $0.33 | $0.27 | $0.29 | $0.29 | 16,419 |
| 2023-03-23 | $0.31 | $0.35 | $0.31 | $0.32 | $0.32 | 22,044 |
| 2023-03-22 | $0.36 | $0.36 | $0.32 | $0.32 | $0.32 | 18,764 |
| 2023-03-21 | $0.30 | $0.36 | $0.30 | $0.36 | $0.36 | 30,299 |
| 2023-03-20 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 23,065 |
| 2023-03-17 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 68,013 |
| 2023-03-16 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 38,501 |
| 2023-03-15 | $0.27 | $0.31 | $0.27 | $0.28 | $0.28 | 72,237 |
| 2023-03-14 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 37,189 |
| 2023-03-13 | $0.32 | $0.32 | $0.26 | $0.29 | $0.29 | 83,301 |
| 2023-03-10 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 50,756 |
| 2023-03-09 | $0.35 | $0.35 | $0.30 | $0.32 | $0.32 | 81,546 |
| 2023-03-08 | $0.34 | $0.35 | $0.32 | $0.35 | $0.35 | 112,528 |
| 2023-03-07 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 14,761 |
| 2023-03-06 | $0.38 | $0.38 | $0.33 | $0.36 | $0.36 | 21,041 |
| 2023-03-03 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 38,881 |
| 2023-03-02 | $0.35 | $0.36 | $0.32 | $0.36 | $0.36 | 40,409 |
| 2023-03-01 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 17,982 |
| 2023-02-28 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 61,076 |
| 2023-02-27 | $0.35 | $0.38 | $0.32 | $0.36 | $0.36 | 52,160 |
| 2023-02-24 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 26,355 |
| 2023-02-23 | $0.38 | $0.40 | $0.35 | $0.37 | $0.37 | 90,426 |
| 2023-02-22 | $0.39 | $0.39 | $0.35 | $0.38 | $0.38 | 203,119 |
| 2023-02-21 | $0.40 | $0.46 | $0.37 | $0.42 | $0.42 | 136,025 |
| 2023-02-17 | $0.37 | $0.41 | $0.37 | $0.41 | $0.41 | 66,432 |
| 2023-02-16 | $0.39 | $0.41 | $0.37 | $0.37 | $0.37 | 116,825 |
| 2023-02-15 | $0.40 | $0.41 | $0.34 | $0.41 | $0.41 | 191,336 |
| 2023-02-14 | $0.41 | $0.41 | $0.36 | $0.40 | $0.40 | 192,445 |
| 2023-02-13 | $0.46 | $0.46 | $0.40 | $0.41 | $0.41 | 215,136 |
| 2023-02-10 | $0.45 | $0.46 | $0.39 | $0.44 | $0.44 | 289,896 |
| 2023-02-09 | $0.54 | $0.54 | $0.43 | $0.45 | $0.45 | 843,279 |
| 2023-02-08 | $0.43 | $0.56 | $0.42 | $0.53 | $0.53 | 2,220,305 |
| 2023-02-07 | $0.45 | $0.46 | $0.35 | $0.41 | $0.41 | 213,316 |
| 2023-02-06 | $0.41 | $0.50 | $0.39 | $0.43 | $0.43 | 862,819 |
| 2023-02-03 | $0.33 | $0.41 | $0.32 | $0.40 | $0.40 | 419,612 |
| 2023-02-02 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 96,419 |
| 2023-02-01 | $0.36 | $0.36 | $0.33 | $0.36 | $0.36 | 95,254 |
| 2023-01-31 | $0.38 | $0.38 | $0.33 | $0.33 | $0.33 | 111,961 |
| 2023-01-30 | $0.36 | $0.38 | $0.34 | $0.37 | $0.37 | 194,549 |
| 2023-01-27 | $0.43 | $0.43 | $0.35 | $0.36 | $0.36 | 586,492 |
| 2023-01-26 | $0.38 | $0.45 | $0.35 | $0.41 | $0.41 | 1,475,467 |
| 2023-01-25 | $0.34 | $0.36 | $0.31 | $0.36 | $0.36 | 99,420 |
| 2023-01-24 | $0.32 | $0.38 | $0.32 | $0.36 | $0.36 | 51,102 |
| 2023-01-23 | $0.33 | $0.36 | $0.30 | $0.32 | $0.32 | 95,906 |
| 2023-01-20 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 19,910 |
| 2023-01-19 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 12,293 |
| 2023-01-18 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 52,243 |
| 2023-01-17 | $0.33 | $0.33 | $0.29 | $0.29 | $0.29 | 199,134 |
| 2023-01-13 | $0.29 | $0.33 | $0.28 | $0.33 | $0.33 | 94,898 |
| 2023-01-12 | $0.29 | $0.29 | $0.26 | $0.29 | $0.29 | 17,710 |
| 2023-01-11 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 11,495 |
| 2023-01-10 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 48,395 |
| 2023-01-09 | $0.30 | $0.30 | $0.24 | $0.27 | $0.27 | 67,903 |
| 2023-01-06 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 68,844 |
| 2023-01-05 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 4,198 |
| 2023-01-04 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 48,006 |
| 2023-01-03 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 10,039 |
| 2022-12-30 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 11,242 |
| 2022-12-29 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 16,376 |
| 2022-12-28 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 3,330 |
| 2022-12-27 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 4,380 |
| 2022-12-23 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 4,395 |
| 2022-12-22 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 15,665 |
| 2022-12-21 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 27,413 |
| 2022-12-20 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 20,252 |
| 2022-12-19 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 24,780 |
| 2022-12-16 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 16,538 |
| 2022-12-15 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 50,292 |
| 2022-12-14 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 22,641 |
| 2022-12-13 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 41,453 |
| 2022-12-12 | $0.29 | $0.29 | $0.25 | $0.25 | $0.25 | 53,639 |
| 2022-12-09 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 2,753 |
| 2022-12-08 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 57,682 |
| 2022-12-07 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 179,480 |
| 2022-12-06 | $0.26 | $0.28 | $0.25 | $0.25 | $0.25 | 146,453 |
| 2022-12-05 | $0.27 | $0.33 | $0.26 | $0.27 | $0.27 | 278,274 |
| 2022-12-02 | $0.25 | $0.27 | $0.24 | $0.24 | $0.24 | 215,259 |
| 2022-12-01 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 426,507 |
| 2022-11-30 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 362,660 |
| 2022-11-29 | $0.25 | $0.28 | $0.24 | $0.25 | $0.25 | 276,154 |
| 2022-11-28 | $0.28 | $0.29 | $0.25 | $0.27 | $0.27 | 215,031 |
| 2022-11-25 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 17,443 |
| 2022-11-23 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 435,705 |
| 2022-11-22 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 333,694 |
| 2022-11-21 | $0.28 | $0.31 | $0.24 | $0.31 | $0.31 | 517,920 |
| 2022-11-18 | $0.32 | $0.32 | $0.22 | $0.27 | $0.27 | 1,431,702 |
| 2022-11-17 | $0.33 | $0.35 | $0.31 | $0.31 | $0.31 | 216,667 |
| 2022-11-16 | $0.33 | $0.35 | $0.30 | $0.32 | $0.32 | 178,841 |
| 2022-11-15 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 58,425 |
| 2022-11-14 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 46,842 |
| 2022-11-11 | $0.32 | $0.38 | $0.31 | $0.33 | $0.33 | 622,705 |
| 2022-11-10 | $0.60 | $0.60 | $0.30 | $0.31 | $0.31 | 1,301,740 |
| 2022-11-09 | $0.69 | $0.76 | $0.59 | $0.62 | $0.62 | 125,129 |
| 2022-11-08 | $0.59 | $0.63 | $0.59 | $0.62 | $0.62 | 33,957 |
| 2022-11-07 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 431 |
| 2022-11-04 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 60,819 |
| 2022-11-03 | $0.59 | $0.59 | $0.56 | $0.56 | $0.56 | 5,110 |
| 2022-11-02 | $0.58 | $0.60 | $0.56 | $0.57 | $0.57 | 60,052 |
| 2022-11-01 | $0.59 | $0.62 | $0.58 | $0.60 | $0.60 | 15,194 |
| 2022-10-31 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 9,722 |
| 2022-10-28 | $0.62 | $0.66 | $0.59 | $0.66 | $0.66 | 22,098 |
| 2022-10-27 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 27,563 |
| 2022-10-26 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 33,434 |
| 2022-10-25 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 29,941 |
| 2022-10-24 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 358 |
| 2022-10-21 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 13,314 |
| 2022-10-20 | $0.58 | $0.65 | $0.58 | $0.58 | $0.58 | 75,383 |
| 2022-10-19 | $0.63 | $0.63 | $0.56 | $0.59 | $0.59 | 42,602 |
| 2022-10-18 | $0.55 | $0.62 | $0.55 | $0.62 | $0.62 | 9,087 |
| 2022-10-17 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 7,956 |
| 2022-10-14 | $0.54 | $0.59 | $0.54 | $0.55 | $0.55 | 5,611 |
| 2022-10-13 | $0.63 | $0.63 | $0.55 | $0.56 | $0.56 | 11,716 |
| 2022-10-12 | $0.58 | $0.67 | $0.54 | $0.55 | $0.55 | 153,302 |
| 2022-10-11 | $0.59 | $0.59 | $0.52 | $0.55 | $0.55 | 74,015 |
| 2022-10-10 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 369 |
| 2022-10-07 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 1,990 |
| 2022-10-06 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 2,328 |
| 2022-10-05 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 3,507 |
| 2022-10-04 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 73,735 |
| 2022-10-03 | $0.63 | $0.66 | $0.58 | $0.58 | $0.58 | 31,737 |
| 2022-09-30 | $0.65 | $0.70 | $0.59 | $0.62 | $0.62 | 26,243 |
| 2022-09-29 | $0.62 | $0.65 | $0.61 | $0.61 | $0.61 | 296,130 |
| 2022-09-28 | $0.65 | $0.67 | $0.60 | $0.61 | $0.61 | 138,342 |
| 2022-09-27 | $0.64 | $0.67 | $0.63 | $0.64 | $0.64 | 18,358 |
| 2022-09-26 | $0.68 | $0.68 | $0.60 | $0.62 | $0.62 | 46,348 |
| 2022-09-23 | $0.64 | $0.67 | $0.62 | $0.65 | $0.65 | 99,121 |
| 2022-09-22 | $0.68 | $0.75 | $0.64 | $0.67 | $0.67 | 119,747 |
| 2022-09-21 | $0.67 | $0.70 | $0.64 | $0.65 | $0.65 | 143,667 |
| 2022-09-20 | $0.70 | $0.72 | $0.68 | $0.71 | $0.71 | 86,797 |
| 2022-09-19 | $0.70 | $0.75 | $0.66 | $0.70 | $0.70 | 227,669 |
| 2022-09-16 | $0.72 | $0.73 | $0.65 | $0.66 | $0.66 | 96,609 |
| 2022-09-15 | $0.69 | $0.81 | $0.69 | $0.75 | $0.75 | 106,351 |
| 2022-09-14 | $0.73 | $0.74 | $0.69 | $0.70 | $0.70 | 73,131 |
| 2022-09-13 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 83,950 |
| 2022-09-12 | $0.78 | $0.79 | $0.70 | $0.75 | $0.75 | 78,621 |
| 2022-09-09 | $0.78 | $0.82 | $0.75 | $0.77 | $0.77 | 17,013 |
| 2022-09-08 | $0.78 | $0.84 | $0.75 | $0.76 | $0.76 | 36,935 |
| 2022-09-07 | $0.80 | $0.82 | $0.77 | $0.79 | $0.79 | 24,489 |
| 2022-09-06 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 38,833 |
| 2022-09-02 | $0.81 | $0.81 | $0.77 | $0.78 | $0.78 | 28,043 |
| 2022-09-01 | $0.76 | $0.82 | $0.75 | $0.79 | $0.79 | 33,243 |
| 2022-08-31 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 2,925 |
| 2022-08-30 | $0.84 | $0.85 | $0.75 | $0.78 | $0.78 | 95,274 |
| 2022-08-29 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 26,923 |
| 2022-08-26 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 36,757 |
| 2022-08-25 | $0.88 | $0.95 | $0.88 | $0.90 | $0.90 | 12,815 |
| 2022-08-24 | $0.88 | $0.93 | $0.88 | $0.88 | $0.88 | 31,639 |
| 2022-08-23 | $0.93 | $0.93 | $0.89 | $0.92 | $0.92 | 25,562 |
| 2022-08-22 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 12,072 |
| 2022-08-19 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 26,663 |
| 2022-08-18 | $0.93 | $0.95 | $0.91 | $0.92 | $0.92 | 41,810 |
| 2022-08-17 | $0.97 | $0.97 | $0.93 | $0.95 | $0.95 | 22,785 |
| 2022-08-16 | $0.97 | $1.01 | $0.93 | $0.96 | $0.96 | 21,371 |
| 2022-08-15 | $1.02 | $1.02 | $0.92 | $0.93 | $0.93 | 48,775 |
| 2022-08-12 | $1.01 | $1.04 | $0.98 | $1.00 | $1.00 | 47,857 |
| 2022-08-11 | $1.02 | $1.20 | $1.00 | $1.01 | $1.01 | 95,968 |
| 2022-08-10 | $1.08 | $1.08 | $1.01 | $1.01 | $1.01 | 49,563 |
| 2022-08-09 | $0.97 | $1.13 | $0.97 | $1.03 | $1.03 | 83,917 |
| 2022-08-08 | $0.95 | $1.09 | $0.94 | $1.00 | $1.00 | 56,459 |
| 2022-08-05 | $0.96 | $0.96 | $0.92 | $0.95 | $0.95 | 55,423 |
| 2022-08-04 | $0.95 | $0.99 | $0.95 | $0.95 | $0.95 | 47,569 |
| 2022-08-03 | $0.97 | $1.05 | $0.96 | $0.97 | $0.97 | 49,508 |
| 2022-08-02 | $0.99 | $1.03 | $0.95 | $0.95 | $0.95 | 56,382 |
| 2022-08-01 | $1.02 | $1.02 | $0.95 | $0.96 | $0.96 | 52,232 |
| 2022-07-29 | $1.10 | $1.10 | $0.98 | $0.99 | $0.99 | 39,853 |
| 2022-07-28 | $0.98 | $1.05 | $0.98 | $0.99 | $0.99 | 52,578 |
| 2022-07-27 | $0.96 | $1.06 | $0.96 | $0.97 | $0.97 | 58,429 |
| 2022-07-26 | $1.07 | $1.08 | $0.90 | $0.95 | $0.95 | 125,103 |
| 2022-07-25 | $1.12 | $1.12 | $0.99 | $1.00 | $1.00 | 59,831 |
| 2022-07-22 | $1.06 | $1.07 | $1.00 | $1.05 | $1.05 | 53,231 |
| 2022-07-21 | $1.08 | $1.10 | $1.01 | $1.07 | $1.07 | 49,086 |
| 2022-07-20 | $1.19 | $1.20 | $1.03 | $1.05 | $1.05 | 112,595 |
| 2022-07-19 | $1.20 | $1.32 | $1.05 | $1.14 | $1.14 | 333,544 |
| 2022-07-18 | $1.46 | $1.46 | $1.34 | $1.36 | $1.36 | 11,249 |
| 2022-07-15 | $1.30 | $1.56 | $1.30 | $1.35 | $1.35 | 6,095 |
| 2022-07-14 | $1.37 | $1.41 | $1.34 | $1.36 | $1.36 | 17,405 |
| 2022-07-13 | $1.37 | $1.56 | $1.37 | $1.52 | $1.52 | 78,539 |
| 2022-07-12 | $1.32 | $1.46 | $1.30 | $1.42 | $1.42 | 5,598 |
| 2022-07-11 | $1.34 | $1.38 | $1.34 | $1.38 | $1.38 | 2,224 |
| 2022-07-08 | $1.38 | $1.38 | $1.34 | $1.38 | $1.38 | 4,173 |
| 2022-07-07 | $1.35 | $1.40 | $1.35 | $1.35 | $1.35 | 14,198 |
| 2022-07-06 | $1.35 | $1.36 | $1.33 | $1.33 | $1.33 | 2,346 |
| 2022-07-05 | $1.56 | $1.56 | $1.37 | $1.39 | $1.39 | 28,434 |
| 2022-07-01 | $1.45 | $1.56 | $1.45 | $1.49 | $1.49 | 27,333 |
| 2022-06-30 | $1.45 | $1.49 | $1.37 | $1.37 | $1.37 | 15,909 |
| 2022-06-29 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 5,641 |
| 2022-06-28 | $1.51 | $1.51 | $1.47 | $1.48 | $1.48 | 582 |
| 2022-06-27 | $1.45 | $1.54 | $1.45 | $1.48 | $1.48 | 12,557 |
| 2022-06-24 | $1.56 | $1.59 | $1.47 | $1.56 | $1.56 | 16,422 |
| 2022-06-23 | $1.31 | $1.71 | $1.30 | $1.58 | $1.58 | 31,572 |
| 2022-06-22 | $1.37 | $1.45 | $1.24 | $1.38 | $1.38 | 6,692 |
| 2022-06-21 | $1.37 | $1.44 | $1.34 | $1.36 | $1.36 | 15,715 |
| 2022-06-17 | $1.35 | $1.45 | $1.35 | $1.42 | $1.42 | 51,318 |
| 2022-06-16 | $1.41 | $1.41 | $1.30 | $1.35 | $1.35 | 3,219 |
| 2022-06-15 | $1.50 | $1.50 | $1.34 | $1.44 | $1.44 | 22,511 |
| 2022-06-14 | $1.45 | $1.45 | $1.35 | $1.39 | $1.39 | 22,953 |
| 2022-06-13 | $1.63 | $1.63 | $1.42 | $1.46 | $1.46 | 6,266 |
| 2022-06-10 | $1.47 | $1.63 | $1.38 | $1.62 | $1.62 | 7,755 |
| 2022-06-09 | $1.55 | $1.56 | $1.51 | $1.51 | $1.51 | 3,335 |
| 2022-06-08 | $1.65 | $1.65 | $1.56 | $1.61 | $1.61 | 13,760 |
| 2022-06-07 | $1.52 | $1.60 | $1.47 | $1.55 | $1.55 | 26,913 |
| 2022-06-06 | $1.43 | $1.55 | $1.43 | $1.54 | $1.54 | 18,067 |
| 2022-06-03 | $1.56 | $1.56 | $1.39 | $1.39 | $1.39 | 20,971 |
| 2022-06-02 | $1.54 | $1.59 | $1.54 | $1.59 | $1.59 | 19,819 |
| 2022-06-01 | $1.59 | $1.59 | $1.38 | $1.55 | $1.55 | 38,535 |
| 2022-05-31 | $1.65 | $1.69 | $1.57 | $1.57 | $1.57 | 14,299 |
| 2022-05-27 | $1.59 | $1.67 | $1.47 | $1.62 | $1.62 | 42,961 |
| 2022-05-26 | $1.24 | $1.54 | $1.22 | $1.49 | $1.49 | 80,758 |
| 2022-05-25 | $1.01 | $1.20 | $1.01 | $1.15 | $1.15 | 40,135 |
| 2022-05-24 | $0.90 | $1.00 | $0.90 | $0.90 | $0.90 | 18,974 |
| 2022-05-23 | $1.00 | $1.10 | $1.00 | $1.03 | $1.03 | 28,825 |
| 2022-05-20 | $0.90 | $1.08 | $0.81 | $0.94 | $0.94 | 64,667 |
| 2022-05-19 | $1.00 | $1.04 | $0.91 | $0.91 | $0.91 | 54,263 |
| 2022-05-18 | $1.15 | $1.15 | $0.98 | $1.00 | $1.00 | 45,904 |
| 2022-05-17 | $1.02 | $1.19 | $1.00 | $1.15 | $1.15 | 44,342 |
| 2022-05-16 | $1.05 | $1.09 | $1.00 | $1.02 | $1.02 | 16,547 |
| 2022-05-13 | $1.07 | $1.10 | $0.95 | $1.01 | $1.01 | 59,530 |
| 2022-05-12 | $0.95 | $1.08 | $0.93 | $1.04 | $1.04 | 60,802 |
| 2022-05-11 | $1.06 | $1.06 | $1.00 | $1.03 | $1.03 | 16,279 |
| 2022-05-10 | $1.06 | $1.17 | $1.05 | $1.13 | $1.13 | 13,632 |
| 2022-05-09 | $1.15 | $1.15 | $1.05 | $1.09 | $1.09 | 70,986 |
| 2022-05-06 | $1.15 | $1.20 | $1.15 | $1.15 | $1.15 | 30,538 |
| 2022-05-05 | $1.23 | $1.23 | $1.15 | $1.15 | $1.15 | 35,940 |
| 2022-05-04 | $1.15 | $1.18 | $1.15 | $1.16 | $1.16 | 102,013 |
| 2022-05-03 | $1.15 | $1.17 | $1.15 | $1.17 | $1.17 | 15,326 |
| 2022-05-02 | $1.12 | $1.22 | $1.12 | $1.15 | $1.15 | 31,496 |
| 2022-04-29 | $1.20 | $1.22 | $1.16 | $1.16 | $1.16 | 21,914 |
| 2022-04-28 | $1.22 | $1.22 | $1.16 | $1.19 | $1.19 | 48,161 |
| 2022-04-27 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 42,720 |
| 2022-04-26 | $1.33 | $1.33 | $1.17 | $1.23 | $1.23 | 57,663 |
| 2022-04-25 | $1.21 | $1.31 | $1.17 | $1.26 | $1.26 | 37,202 |
| 2022-04-22 | $1.23 | $1.26 | $1.20 | $1.20 | $1.20 | 87,472 |
| 2022-04-21 | $1.35 | $1.35 | $1.25 | $1.25 | $1.25 | 103,791 |
| 2022-04-20 | $1.36 | $1.42 | $1.34 | $1.36 | $1.36 | 29,630 |
| 2022-04-19 | $1.32 | $1.38 | $1.31 | $1.33 | $1.33 | 86,589 |
| 2022-04-18 | $1.41 | $1.42 | $1.30 | $1.33 | $1.33 | 72,053 |
| 2022-04-14 | $1.45 | $1.48 | $1.42 | $1.44 | $1.44 | 83,349 |
| 2022-04-13 | $1.42 | $1.48 | $1.39 | $1.45 | $1.45 | 56,868 |
| 2022-04-12 | $1.44 | $1.48 | $1.41 | $1.45 | $1.45 | 55,242 |
| 2022-04-11 | $1.37 | $1.54 | $1.34 | $1.45 | $1.45 | 51,981 |
| 2022-04-08 | $1.51 | $1.51 | $1.45 | $1.47 | $1.47 | 36,558 |
| 2022-04-07 | $1.52 | $1.54 | $1.26 | $1.50 | $1.50 | 109,153 |
| 2022-04-06 | $1.55 | $1.78 | $1.46 | $1.54 | $1.54 | 703,646 |
| 2022-04-05 | $1.59 | $1.59 | $1.52 | $1.54 | $1.54 | 68,569 |
| 2022-04-04 | $1.61 | $1.62 | $1.59 | $1.61 | $1.61 | 14,537 |
| 2022-04-01 | $1.62 | $1.64 | $1.51 | $1.58 | $1.58 | 75,693 |
| 2022-03-31 | $1.75 | $1.75 | $1.61 | $1.63 | $1.63 | 31,686 |
| 2022-03-30 | $1.77 | $1.80 | $1.59 | $1.66 | $1.66 | 141,769 |
| 2022-03-29 | $1.90 | $1.90 | $1.81 | $1.83 | $1.83 | 66,294 |
| 2022-03-28 | $1.81 | $1.99 | $1.80 | $1.99 | $1.99 | 3,432 |
| 2022-03-25 | $1.84 | $1.94 | $1.68 | $1.68 | $1.68 | 8,644 |
| 2022-03-24 | $1.92 | $1.92 | $1.87 | $1.87 | $1.87 | 4,562 |
| 2022-03-23 | $1.81 | $1.99 | $1.80 | $1.82 | $1.82 | 22,926 |
| 2022-03-22 | $1.80 | $1.84 | $1.79 | $1.82 | $1.82 | 7,519 |
| 2022-03-21 | $1.73 | $1.83 | $1.73 | $1.76 | $1.76 | 59,773 |
| 2022-03-18 | $1.83 | $1.88 | $1.83 | $1.87 | $1.87 | 5,744 |
| 2022-03-17 | $1.82 | $1.83 | $1.78 | $1.81 | $1.81 | 8,532 |
| 2022-03-16 | $1.80 | $1.85 | $1.73 | $1.77 | $1.77 | 11,524 |
| 2022-03-15 | $1.57 | $1.77 | $1.57 | $1.75 | $1.75 | 14,495 |
| 2022-03-14 | $1.91 | $1.91 | $1.66 | $1.69 | $1.69 | 6,826 |
| 2022-03-11 | $1.94 | $1.94 | $1.74 | $1.74 | $1.74 | 10,425 |
| 2022-03-10 | $1.65 | $1.83 | $1.60 | $1.82 | $1.82 | 26,060 |
| 2022-03-09 | $1.73 | $1.73 | $1.55 | $1.60 | $1.60 | 55,886 |
| 2022-03-08 | $1.63 | $1.63 | $1.57 | $1.59 | $1.59 | 21,753 |
| 2022-03-07 | $1.65 | $1.69 | $1.62 | $1.65 | $1.65 | 40,101 |
| 2022-03-04 | $1.85 | $1.85 | $1.68 | $1.68 | $1.68 | 61,475 |
| 2022-03-03 | $1.83 | $1.85 | $1.83 | $1.85 | $1.85 | 246 |
| 2022-03-02 | $1.86 | $1.87 | $1.81 | $1.82 | $1.82 | 29,888 |
| 2022-03-01 | $1.87 | $1.91 | $1.80 | $1.80 | $1.80 | 14,314 |
| 2022-02-28 | $1.79 | $1.89 | $1.75 | $1.87 | $1.87 | 60,432 |
| 2022-02-25 | $1.84 | $1.86 | $1.79 | $1.79 | $1.79 | 10,412 |
| 2022-02-24 | $1.83 | $1.87 | $1.62 | $1.86 | $1.86 | 16,419 |
| 2022-02-23 | $1.92 | $1.92 | $1.88 | $1.89 | $1.89 | 2,187 |
| 2022-02-22 | $1.93 | $1.93 | $1.85 | $1.89 | $1.89 | 15,271 |
| 2022-02-18 | $1.92 | $1.94 | $1.91 | $1.94 | $1.94 | 15,170 |
| 2022-02-17 | $2.00 | $2.00 | $1.97 | $1.98 | $1.98 | 5,055 |
| 2022-02-16 | $2.08 | $2.08 | $2.00 | $2.04 | $2.04 | 17,100 |
| 2022-02-15 | $2.06 | $2.06 | $2.04 | $2.05 | $2.05 | 2,952 |
| 2022-02-14 | $2.08 | $2.09 | $2.05 | $2.05 | $2.05 | 9,462 |
| 2022-02-11 | $2.06 | $2.09 | $2.04 | $2.06 | $2.06 | 15,003 |
| 2022-02-10 | $2.10 | $2.16 | $2.07 | $2.07 | $2.07 | 60,656 |
| 2022-02-09 | $2.11 | $2.17 | $2.10 | $2.10 | $2.10 | 63,395 |
| 2022-02-08 | $2.14 | $2.15 | $2.07 | $2.10 | $2.10 | 19,035 |
| 2022-02-07 | $2.21 | $2.21 | $2.06 | $2.07 | $2.07 | 34,856 |
| 2022-02-04 | $2.09 | $2.17 | $2.09 | $2.10 | $2.10 | 52,039 |
| 2022-02-03 | $2.11 | $2.11 | $2.06 | $2.10 | $2.10 | 46,054 |
| 2022-02-02 | $2.06 | $2.12 | $2.05 | $2.12 | $2.12 | 30,967 |
| 2022-02-01 | $2.05 | $2.15 | $2.04 | $2.09 | $2.09 | 116,201 |
| 2022-01-31 | $1.96 | $2.14 | $1.95 | $2.01 | $2.01 | 58,727 |
| 2022-01-28 | $1.96 | $1.96 | $1.91 | $1.95 | $1.95 | 6,325 |
| 2022-01-27 | $1.95 | $2.00 | $1.89 | $2.00 | $2.00 | 19,293 |
| 2022-01-26 | $1.95 | $2.00 | $1.89 | $1.94 | $1.94 | 25,279 |
| 2022-01-25 | $1.91 | $2.01 | $1.87 | $1.96 | $1.96 | 24,809 |
| 2022-01-24 | $1.87 | $2.02 | $1.81 | $2.02 | $2.02 | 62,464 |
| 2022-01-21 | $1.97 | $1.97 | $1.93 | $1.96 | $1.96 | 7,118 |
| 2022-01-20 | $2.01 | $2.11 | $1.99 | $2.00 | $2.00 | 21,054 |
| 2022-01-19 | $1.91 | $2.07 | $1.91 | $2.01 | $2.01 | 80,829 |
| 2022-01-18 | $2.03 | $2.12 | $1.93 | $1.93 | $1.93 | 34,583 |
| 2022-01-14 | $2.02 | $2.07 | $1.99 | $2.07 | $2.07 | 29,675 |
| 2022-01-13 | $2.14 | $2.14 | $1.94 | $2.03 | $2.03 | 228,787 |
| 2022-01-12 | $2.05 | $2.10 | $2.04 | $2.10 | $2.10 | 47,269 |
| 2022-01-11 | $2.03 | $2.08 | $2.03 | $2.05 | $2.05 | 31,033 |
| 2022-01-10 | $2.09 | $2.09 | $2.00 | $2.03 | $2.03 | 27,847 |
| 2022-01-07 | $2.10 | $2.13 | $2.00 | $2.00 | $2.00 | 61,187 |
| 2022-01-06 | $2.08 | $2.08 | $2.00 | $2.01 | $2.01 | 31,460 |
| 2022-01-05 | $2.28 | $2.28 | $2.10 | $2.15 | $2.15 | 26,210 |
| 2022-01-04 | $2.30 | $2.30 | $2.17 | $2.17 | $2.17 | 15,118 |
| 2022-01-03 | $2.38 | $2.38 | $2.24 | $2.35 | $2.35 | 51,414 |
| 2021-12-31 | $2.32 | $2.41 | $2.29 | $2.33 | $2.33 | 35,822 |
| 2021-12-30 | $2.33 | $2.54 | $2.28 | $2.36 | $2.36 | 54,643 |
| 2021-12-29 | $2.44 | $2.72 | $2.28 | $2.31 | $2.31 | 60,237 |
| 2021-12-28 | $2.40 | $2.45 | $2.22 | $2.38 | $2.38 | 39,498 |
| 2021-12-27 | $2.52 | $2.52 | $2.32 | $2.39 | $2.39 | 20,219 |
| 2021-12-23 | $2.18 | $2.46 | $2.18 | $2.29 | $2.29 | 21,562 |
| 2021-12-22 | $2.04 | $2.19 | $2.04 | $2.17 | $2.17 | 13,912 |
| 2021-12-21 | $2.29 | $2.29 | $2.03 | $2.08 | $2.08 | 54,688 |
| 2021-12-20 | $2.00 | $2.03 | $1.92 | $1.98 | $1.98 | 83,078 |
| 2021-12-17 | $2.05 | $2.10 | $1.90 | $2.00 | $2.00 | 101,998 |
| 2021-12-16 | $2.24 | $2.24 | $1.98 | $2.09 | $2.09 | 58,609 |
| 2021-12-15 | $2.21 | $2.23 | $1.99 | $2.15 | $2.15 | 113,675 |
| 2021-12-14 | $2.15 | $2.27 | $2.12 | $2.14 | $2.14 | 19,889 |
| 2021-12-13 | $2.13 | $2.50 | $2.13 | $2.24 | $2.24 | 113,116 |
| 2021-12-10 | $2.31 | $2.31 | $2.21 | $2.21 | $2.21 | 4,576 |
| 2021-12-09 | $2.44 | $2.44 | $2.24 | $2.34 | $2.34 | 52,302 |
| 2021-12-08 | $2.59 | $2.59 | $2.43 | $2.51 | $2.51 | 17,835 |
| 2021-12-07 | $2.34 | $2.56 | $2.33 | $2.53 | $2.53 | 23,650 |
| 2021-12-06 | $2.14 | $2.31 | $2.14 | $2.29 | $2.29 | 17,642 |
| 2021-12-03 | $2.17 | $2.21 | $2.15 | $2.19 | $2.19 | 6,125 |
| 2021-12-02 | $2.17 | $2.22 | $2.16 | $2.16 | $2.16 | 13,416 |
| 2021-12-01 | $2.27 | $2.31 | $2.20 | $2.23 | $2.23 | 18,887 |
| 2021-11-30 | $2.41 | $2.45 | $2.18 | $2.26 | $2.26 | 55,988 |
| 2021-11-29 | $2.41 | $2.42 | $2.35 | $2.37 | $2.37 | 10,622 |
| 2021-11-26 | $2.55 | $2.62 | $2.43 | $2.50 | $2.50 | 19,308 |
| 2021-11-24 | $2.55 | $2.55 | $2.50 | $2.50 | $2.50 | 20,856 |
| 2021-11-23 | $2.50 | $2.56 | $2.47 | $2.50 | $2.50 | 36,758 |
| 2021-11-22 | $2.47 | $2.49 | $2.45 | $2.49 | $2.49 | 56,518 |
| 2021-11-19 | $2.50 | $2.55 | $2.41 | $2.49 | $2.49 | 235,536 |
| 2021-11-18 | $2.44 | $2.47 | $2.38 | $2.47 | $2.47 | 43,012 |
| 2021-11-17 | $2.40 | $2.50 | $2.38 | $2.43 | $2.43 | 105,703 |
| 2021-11-16 | $2.30 | $2.49 | $2.28 | $2.45 | $2.45 | 108,876 |
| 2021-11-15 | $2.39 | $2.40 | $2.30 | $2.38 | $2.38 | 13,689 |
| 2021-11-12 | $2.43 | $2.44 | $2.30 | $2.39 | $2.39 | 155,243 |
| 2021-11-11 | $2.21 | $2.49 | $2.21 | $2.43 | $2.43 | 120,493 |
| 2021-11-10 | $2.60 | $2.61 | $2.20 | $2.23 | $2.23 | 362,009 |
| 2021-11-09 | $2.32 | $2.74 | $2.32 | $2.64 | $2.64 | 123,868 |
| 2021-11-08 | $2.42 | $2.43 | $2.31 | $2.32 | $2.32 | 67,224 |
| 2021-11-05 | $2.70 | $2.70 | $2.28 | $2.43 | $2.43 | 117,331 |
| 2021-11-04 | $2.52 | $2.52 | $2.32 | $2.32 | $2.32 | 78,464 |
| 2021-11-03 | $2.71 | $2.71 | $2.48 | $2.48 | $2.48 | 94,629 |
| 2021-11-02 | $2.51 | $2.71 | $2.49 | $2.71 | $2.71 | 69,266 |
| 2021-11-01 | $2.46 | $2.61 | $2.46 | $2.56 | $2.56 | 177,311 |
| 2021-10-29 | $2.56 | $2.60 | $2.45 | $2.46 | $2.46 | 70,848 |
| 2021-10-28 | $2.52 | $2.60 | $2.48 | $2.59 | $2.59 | 63,896 |
| 2021-10-27 | $2.64 | $2.64 | $2.51 | $2.58 | $2.58 | 154,002 |
| 2021-10-26 | $2.70 | $2.76 | $2.65 | $2.65 | $2.65 | 56,323 |
| 2021-10-25 | $2.72 | $2.76 | $2.63 | $2.66 | $2.66 | 53,019 |
| 2021-10-22 | $2.77 | $2.77 | $2.73 | $2.73 | $2.73 | 17,502 |
| 2021-10-21 | $2.89 | $2.90 | $2.76 | $2.76 | $2.76 | 19,789 |
| 2021-10-20 | $2.80 | $2.96 | $2.79 | $2.84 | $2.84 | 94,436 |
| 2021-10-19 | $2.90 | $2.95 | $2.77 | $2.87 | $2.87 | 61,546 |
| 2021-10-18 | $3.01 | $3.01 | $2.83 | $2.85 | $2.85 | 24,414 |
| 2021-10-15 | $2.67 | $3.03 | $2.67 | $2.93 | $2.93 | 149,405 |
| 2021-10-14 | $2.50 | $2.67 | $2.47 | $2.54 | $2.54 | 55,279 |
| 2021-10-13 | $2.41 | $2.55 | $2.37 | $2.51 | $2.51 | 346,126 |
| 2021-10-12 | $2.47 | $2.48 | $2.38 | $2.39 | $2.39 | 358,058 |
| 2021-10-11 | $2.50 | $2.60 | $2.39 | $2.42 | $2.42 | 103,509 |
| 2021-10-08 | $2.70 | $2.73 | $2.48 | $2.50 | $2.50 | 415,729 |
| 2021-10-07 | $2.65 | $2.78 | $2.65 | $2.69 | $2.69 | 138,174 |
| 2021-10-06 | $2.83 | $2.83 | $2.70 | $2.72 | $2.72 | 98,168 |
| 2021-10-05 | $2.90 | $2.91 | $2.76 | $2.83 | $2.83 | 189,796 |
| 2021-10-04 | $3.10 | $3.10 | $2.83 | $2.86 | $2.86 | 83,446 |
| 2021-10-01 | $2.97 | $3.18 | $2.91 | $3.11 | $3.11 | 92,281 |
| 2021-09-30 | $2.69 | $3.01 | $2.63 | $2.96 | $2.96 | 94,204 |
| 2021-09-29 | $2.93 | $2.95 | $2.69 | $2.71 | $2.71 | 268,839 |
| 2021-09-28 | $2.72 | $3.03 | $2.70 | $2.92 | $2.92 | 292,465 |
| 2021-09-27 | $2.86 | $2.92 | $2.66 | $2.71 | $2.71 | 352,721 |
| 2021-09-24 | $3.11 | $3.17 | $2.88 | $2.92 | $2.92 | 404,563 |
| 2021-09-23 | $3.27 | $3.50 | $3.11 | $3.15 | $3.15 | 219,581 |
| 2021-09-22 | $3.22 | $3.30 | $3.12 | $3.19 | $3.19 | 135,536 |
| 2021-09-21 | $3.35 | $3.36 | $3.13 | $3.19 | $3.19 | 341,944 |
| 2021-09-20 | $3.20 | $3.33 | $3.08 | $3.24 | $3.24 | 226,421 |
| 2021-09-17 | $3.37 | $3.70 | $3.18 | $3.27 | $3.27 | 279,724 |
| 2021-09-16 | $3.42 | $3.66 | $3.25 | $3.34 | $3.34 | 207,106 |
| 2021-09-15 | $3.51 | $3.64 | $3.27 | $3.45 | $3.45 | 298,623 |
| 2021-09-14 | $3.86 | $4.01 | $3.50 | $3.51 | $3.51 | 285,153 |
| 2021-09-13 | $4.50 | $4.52 | $3.74 | $3.79 | $3.79 | 1,306,322 |
| 2021-09-10 | $4.88 | $4.88 | $4.60 | $4.76 | $4.76 | 32,534 |
| 2021-09-09 | $4.77 | $4.94 | $4.68 | $4.88 | $4.88 | 54,647 |
| 2021-09-08 | $4.74 | $4.80 | $4.36 | $4.67 | $4.67 | 22,779 |
| 2021-09-07 | $4.84 | $4.84 | $4.46 | $4.61 | $4.61 | 56,159 |
| 2021-09-03 | $4.78 | $4.84 | $4.69 | $4.84 | $4.84 | 44,959 |
| 2021-09-02 | $4.61 | $4.94 | $4.61 | $4.76 | $4.76 | 80,113 |
| 2021-09-01 | $4.85 | $5.01 | $4.57 | $4.75 | $4.75 | 190,555 |
| 2021-08-31 | $4.87 | $5.82 | $4.67 | $4.90 | $4.90 | 2,807,489 |
| 2021-08-30 | $4.81 | $4.94 | $4.76 | $4.81 | $4.81 | 12,863 |
| 2021-08-27 | $4.72 | $4.85 | $4.72 | $4.83 | $4.83 | 6,227 |
| 2021-08-26 | $5.13 | $5.13 | $4.77 | $4.81 | $4.81 | 20,610 |
| 2021-08-25 | $4.88 | $5.04 | $4.75 | $4.81 | $4.81 | 13,021 |
| 2021-08-24 | $5.01 | $5.09 | $4.93 | $5.04 | $5.04 | 32,887 |
| 2021-08-23 | $4.72 | $4.89 | $4.68 | $4.87 | $4.87 | 30,763 |
| 2021-08-20 | $4.67 | $4.69 | $4.62 | $4.69 | $4.69 | 7,159 |
| 2021-08-19 | $4.96 | $5.15 | $4.47 | $4.62 | $4.62 | 64,452 |
| 2021-08-18 | $4.87 | $5.30 | $4.23 | $5.23 | $5.23 | 119,301 |
| 2021-08-17 | $4.36 | $4.79 | $4.31 | $4.73 | $4.73 | 85,131 |
| 2021-08-16 | $4.73 | $4.73 | $4.18 | $4.37 | $4.37 | 31,650 |
| 2021-08-13 | $4.81 | $4.93 | $4.66 | $4.93 | $4.93 | 26,209 |
| 2021-08-12 | $4.88 | $4.99 | $4.38 | $4.75 | $4.75 | 146,657 |
VIQ Solutions Inc (VQS) News Headlines
Recent VIQ Solutions Inc (VQS) News
Similar Companies to VIQ Solutions Inc (VQS) 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 | -- | -- | -- |