Wanda Sports Group Co Ltd (WSG) Exchange: NASDAQ

  1. Profile
  2. Wanda Sports Group Co Ltd (WSG)

Data as of June 27, 2025

$2.50 ($0.00) 0.00%

Wanda Sports Group Co Ltd - Daily Information
Click for more stock information on Wanda Sports Group Co Ltd.
Daily Information Data
Date June 27, 2025
Open $2.50
Previous Close $2.50
High $2.50
Low $2.50
Adjusted Open $2.50
Previous Adjusted Close $2.50
Adjusted High $2.50
Adjusted Low $2.50
Invest in Wanda Sports Group Co Ltd (WSG)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for Wanda Sports Group Co Ltd (WSG)
Date Open High Low Close Adj.Close Volume
2021-02-05 $2.50 $2.50 $2.50 $2.50 $2.50 0
2021-02-04 $2.50 $2.50 $2.50 $2.50 $2.50 0
2021-02-03 $2.50 $2.50 $2.50 $2.50 $2.50 0
2021-02-02 $2.50 $2.50 $2.50 $2.50 $2.50 0
2021-02-01 $2.50 $2.50 $2.50 $2.50 $2.50 0
2021-01-29 $2.49 $2.51 $2.48 $2.50 $2.50 166,664
2021-01-28 $2.49 $2.50 $2.48 $2.48 $2.48 49,373
2021-01-27 $2.48 $2.50 $2.48 $2.48 $2.48 25,576
2021-01-26 $2.50 $2.50 $2.49 $2.49 $2.49 35,180
2021-01-25 $2.49 $2.50 $2.48 $2.48 $2.48 170,875
2021-01-22 $2.49 $2.50 $2.49 $2.50 $2.50 24,368
2021-01-21 $2.49 $2.50 $2.49 $2.50 $2.50 9,575
2021-01-20 $2.49 $2.50 $2.49 $2.50 $2.50 98,945
2021-01-19 $2.49 $2.50 $2.48 $2.48 $2.48 186,812
2021-01-15 $2.49 $2.50 $2.49 $2.50 $2.50 26,663
2021-01-14 $2.50 $2.50 $2.49 $2.50 $2.50 134,378
2021-01-13 $2.49 $2.50 $2.48 $2.48 $2.48 162,170
2021-01-12 $2.50 $2.50 $2.49 $2.50 $2.50 48,324
2021-01-11 $2.49 $2.50 $2.48 $2.50 $2.50 116,970
2021-01-08 $2.47 $2.49 $2.47 $2.48 $2.48 27,585
2021-01-07 $2.47 $2.49 $2.47 $2.48 $2.48 56,300
2021-01-06 $2.50 $2.50 $2.48 $2.48 $2.48 70,418
2021-01-05 $2.49 $2.50 $2.49 $2.50 $2.50 149,303
2021-01-04 $2.50 $2.50 $2.49 $2.49 $2.49 85,886
2020-12-31 $2.49 $2.50 $2.49 $2.50 $2.50 118,838
2020-12-30 $2.49 $2.50 $2.49 $2.49 $2.49 303,343
2020-12-29 $2.50 $2.50 $2.49 $2.49 $2.49 280,284
2020-12-28 $2.50 $2.51 $2.49 $2.49 $2.49 635,035
2020-12-24 $2.49 $2.50 $2.49 $2.50 $2.50 307,051
2020-12-23 $2.51 $2.52 $2.48 $2.50 $2.50 3,122,902
2020-12-22 $2.26 $2.29 $2.23 $2.25 $2.25 87,007
2020-12-21 $2.24 $2.30 $2.19 $2.28 $2.28 66,856
2020-12-18 $2.26 $2.30 $2.25 $2.27 $2.27 36,969
2020-12-17 $2.27 $2.28 $2.24 $2.28 $2.28 61,345
2020-12-16 $2.27 $2.28 $2.25 $2.25 $2.25 16,588
2020-12-15 $2.27 $2.29 $2.22 $2.28 $2.28 23,607
2020-12-14 $2.12 $2.27 $2.12 $2.26 $2.26 235,459
2020-12-11 $2.27 $2.27 $2.24 $2.24 $2.24 52,246
2020-12-10 $2.25 $2.29 $2.24 $2.24 $2.24 3,918
2020-12-09 $2.29 $2.29 $2.24 $2.24 $2.24 32,974
2020-12-08 $2.24 $2.30 $2.24 $2.25 $2.25 13,939
2020-12-07 $2.27 $2.29 $2.27 $2.28 $2.28 79,613
2020-12-04 $2.26 $2.28 $2.26 $2.27 $2.27 42,094
2020-12-03 $2.24 $2.29 $2.15 $2.27 $2.27 283,660
2020-12-02 $2.25 $2.29 $2.25 $2.28 $2.28 79,196
2020-12-01 $2.30 $2.30 $2.25 $2.27 $2.27 158,246
2020-11-30 $2.26 $2.30 $2.22 $2.27 $2.27 298,696
2020-11-27 $2.23 $2.28 $2.22 $2.25 $2.25 124,273
2020-11-25 $2.16 $2.28 $2.12 $2.25 $2.25 248,510
2020-11-24 $2.14 $2.17 $2.11 $2.17 $2.17 105,443
2020-11-23 $2.14 $2.17 $2.10 $2.14 $2.14 171,841
2020-11-20 $2.10 $2.19 $2.08 $2.12 $2.12 128,142
2020-11-19 $2.11 $2.14 $2.05 $2.09 $2.09 20,828
2020-11-18 $2.18 $2.19 $2.07 $2.11 $2.11 106,600
2020-11-17 $2.22 $2.22 $2.10 $2.11 $2.11 125,878
2020-11-16 $2.14 $2.23 $2.14 $2.23 $2.23 39,462
2020-11-13 $2.20 $2.21 $2.18 $2.19 $2.19 38,795
2020-11-12 $2.21 $2.25 $2.19 $2.20 $2.20 48,537
2020-11-11 $2.22 $2.23 $2.20 $2.22 $2.22 90,361
2020-11-10 $2.22 $2.25 $2.15 $2.20 $2.20 134,230
2020-11-09 $2.25 $2.28 $2.20 $2.21 $2.21 101,336
2020-11-06 $2.21 $2.25 $2.20 $2.21 $2.21 30,076
2020-11-05 $2.23 $2.25 $2.20 $2.23 $2.23 12,795
2020-11-04 $2.21 $2.24 $2.20 $2.23 $2.23 43,670
2020-11-03 $2.22 $2.23 $2.21 $2.22 $2.22 46,983
2020-11-02 $2.21 $2.23 $2.20 $2.21 $2.21 15,224
2020-10-30 $2.20 $2.25 $2.18 $2.19 $2.19 140,822
2020-10-29 $2.19 $2.22 $2.18 $2.18 $2.18 22,363
2020-10-28 $2.18 $2.28 $2.10 $2.19 $2.19 21,776
2020-10-27 $2.23 $2.24 $2.22 $2.22 $2.22 87,897
2020-10-26 $2.21 $2.27 $2.21 $2.25 $2.25 119,304
2020-10-23 $2.25 $2.27 $2.25 $2.25 $2.25 55,127
2020-10-22 $2.25 $2.32 $2.23 $2.25 $2.25 21,221
2020-10-21 $2.27 $2.28 $2.25 $2.27 $2.27 18,624
2020-10-20 $2.25 $2.28 $2.23 $2.27 $2.27 30,752
2020-10-19 $2.24 $2.26 $2.24 $2.25 $2.25 28,422
2020-10-16 $2.25 $2.28 $2.24 $2.26 $2.26 133,656
2020-10-15 $2.25 $2.28 $2.24 $2.25 $2.25 30,009
2020-10-14 $2.26 $2.28 $2.22 $2.26 $2.26 158,080
2020-10-13 $2.26 $2.28 $2.24 $2.28 $2.28 109,212
2020-10-12 $2.24 $2.29 $2.24 $2.26 $2.26 99,136
2020-10-09 $2.22 $2.27 $2.22 $2.26 $2.26 54,890
2020-10-08 $2.21 $2.26 $2.21 $2.24 $2.24 99,539
2020-10-07 $2.25 $2.28 $2.22 $2.23 $2.23 33,736
2020-10-06 $2.22 $2.27 $2.20 $2.26 $2.26 101,895
2020-10-05 $2.28 $2.28 $2.19 $2.23 $2.23 81,159
2020-10-02 $2.19 $2.29 $2.19 $2.26 $2.26 134,692
2020-10-01 $2.27 $2.40 $2.22 $2.29 $2.29 590,476
2020-09-30 $2.19 $2.45 $2.02 $2.32 $2.32 3,040,707
2020-09-29 $1.85 $1.90 $1.80 $1.80 $1.80 77,298
2020-09-28 $1.84 $1.88 $1.82 $1.82 $1.82 27,479
2020-09-25 $1.85 $1.88 $1.83 $1.83 $1.83 9,818
2020-09-24 $1.86 $1.87 $1.82 $1.85 $1.85 52,512
2020-09-23 $1.93 $2.00 $1.85 $1.87 $1.87 63,898
2020-09-22 $1.93 $2.00 $1.93 $1.95 $1.95 16,371
2020-09-21 $1.94 $1.95 $1.88 $1.93 $1.93 28,775
2020-09-18 $1.97 $2.00 $1.93 $1.96 $1.96 45,285
2020-09-17 $1.97 $2.01 $1.97 $1.99 $1.99 19,588
2020-09-16 $1.93 $1.98 $1.93 $1.97 $1.97 17,140
2020-09-15 $2.00 $2.03 $1.95 $1.96 $1.96 49,742
2020-09-14 $1.99 $2.05 $1.98 $2.00 $2.00 164,351
2020-09-11 $1.97 $1.97 $1.90 $1.96 $1.96 106,467
2020-09-10 $1.97 $2.05 $1.97 $1.98 $1.98 89,835
2020-09-09 $2.00 $2.00 $1.95 $1.99 $1.99 77,659
2020-09-08 $1.95 $2.04 $1.95 $1.99 $1.99 203,614
2020-09-04 $1.89 $2.03 $1.89 $1.92 $1.92 112,773
2020-09-03 $2.01 $2.06 $1.84 $1.93 $1.93 276,527
2020-09-02 $2.08 $2.16 $2.00 $2.07 $2.07 179,741
2020-09-01 $2.28 $2.29 $2.07 $2.11 $2.11 487,267
2020-08-31 $2.13 $2.18 $2.10 $2.14 $2.14 69,379
2020-08-28 $2.12 $2.23 $2.05 $2.15 $2.15 128,804
2020-08-27 $2.05 $2.21 $2.02 $2.08 $2.08 66,168
2020-08-26 $1.99 $2.07 $1.99 $2.04 $2.04 57,497
2020-08-25 $2.07 $2.08 $1.99 $2.01 $2.01 32,919
2020-08-24 $1.99 $2.09 $1.99 $2.04 $2.04 47,215
2020-08-21 $2.06 $2.07 $1.97 $1.99 $1.99 91,382
2020-08-20 $2.03 $2.10 $2.03 $2.07 $2.07 100,841
2020-08-19 $2.09 $2.24 $2.01 $2.02 $2.02 585,143
2020-08-18 $2.02 $2.06 $2.01 $2.03 $2.03 15,277
2020-08-17 $2.04 $2.05 $2.02 $2.05 $2.05 16,835
2020-08-14 $2.02 $2.06 $2.01 $2.06 $2.06 15,892
2020-08-13 $2.03 $2.04 $2.00 $2.03 $2.03 36,274
2020-08-12 $2.08 $2.08 $2.02 $2.05 $2.05 22,513
2020-08-11 $2.06 $2.10 $2.04 $2.06 $2.06 58,480
2020-08-10 $2.08 $2.10 $2.02 $2.06 $2.06 53,652
2020-08-07 $2.02 $2.07 $1.98 $2.04 $2.04 40,250
2020-08-06 $2.01 $2.11 $2.00 $2.05 $2.05 50,463
2020-08-05 $2.06 $2.06 $1.98 $2.03 $2.03 31,336
2020-08-04 $1.95 $2.14 $1.95 $2.06 $2.06 272,923
2020-08-03 $1.94 $1.99 $1.94 $1.97 $1.97 83,773
2020-07-31 $1.93 $1.98 $1.93 $1.96 $1.96 70,377
2020-07-30 $1.99 $1.99 $1.90 $1.95 $1.95 66,117
2020-07-29 $1.99 $2.01 $1.96 $1.99 $1.99 43,663
2020-07-28 $1.97 $2.04 $1.97 $1.99 $1.99 89,674
2020-07-27 $2.07 $2.12 $1.99 $1.99 $1.99 124,257
2020-07-24 $2.05 $2.08 $2.00 $2.04 $2.04 132,095
2020-07-23 $2.08 $2.11 $2.05 $2.05 $2.05 78,316
2020-07-22 $2.20 $2.21 $2.06 $2.10 $2.10 104,772
2020-07-21 $2.15 $2.22 $2.11 $2.22 $2.22 69,272
2020-07-20 $2.18 $2.24 $2.14 $2.15 $2.15 91,866
2020-07-17 $2.17 $2.17 $2.12 $2.15 $2.15 30,300
2020-07-16 $2.16 $2.20 $2.15 $2.17 $2.17 9,600
2020-07-15 $2.14 $2.22 $2.14 $2.20 $2.20 25,200
2020-07-14 $2.13 $2.16 $2.10 $2.15 $2.15 22,000
2020-07-13 $2.23 $2.23 $2.13 $2.15 $2.15 46,300
2020-07-10 $2.20 $2.27 $2.16 $2.24 $2.24 64,700
2020-07-09 $2.19 $2.27 $2.16 $2.19 $2.19 94,400
2020-07-08 $2.22 $2.28 $2.18 $2.19 $2.19 81,400
2020-07-07 $2.16 $2.27 $2.16 $2.23 $2.23 161,900
2020-07-06 $2.27 $2.32 $2.15 $2.18 $2.18 112,700
2020-07-02 $2.11 $2.22 $2.11 $2.22 $2.22 80,700
2020-07-01 $2.09 $2.16 $2.05 $2.09 $2.09 30,500
2020-06-30 $2.12 $2.16 $2.05 $2.10 $2.10 57,800
2020-06-29 $2.10 $2.21 $2.03 $2.12 $2.12 45,500
2020-06-26 $2.04 $2.10 $2.02 $2.08 $2.08 61,142
2020-06-25 $2.13 $2.13 $2.02 $2.07 $2.07 48,493
2020-06-24 $2.20 $2.21 $2.07 $2.09 $2.09 88,287
2020-06-23 $2.25 $2.47 $2.15 $2.18 $2.18 134,157
2020-06-22 $2.25 $2.26 $2.15 $2.26 $2.26 174,614
2020-06-19 $2.39 $2.39 $2.20 $2.20 $2.20 96,153
2020-06-18 $2.37 $2.37 $2.28 $2.28 $2.28 142,655
2020-06-17 $2.39 $2.43 $2.35 $2.37 $2.37 84,460
2020-06-16 $2.57 $2.64 $2.38 $2.38 $2.38 147,055
2020-06-15 $2.65 $2.65 $2.51 $2.56 $2.56 104,789
2020-06-12 $2.58 $2.64 $2.49 $2.61 $2.61 102,846
2020-06-11 $2.44 $2.69 $2.39 $2.61 $2.61 193,597
2020-06-10 $2.37 $2.77 $2.35 $2.66 $2.66 413,168
2020-06-09 $2.77 $2.82 $2.25 $2.34 $2.34 442,986
2020-06-08 $2.84 $2.88 $2.60 $2.71 $2.71 200,853
2020-06-05 $2.75 $2.85 $2.55 $2.77 $2.77 337,647
2020-06-04 $2.69 $2.80 $2.49 $2.66 $2.66 431,221
2020-06-03 $2.54 $2.62 $2.45 $2.50 $2.50 63,845
2020-06-02 $2.62 $2.63 $2.56 $2.56 $2.56 31,482
2020-06-01 $2.41 $2.64 $2.35 $2.64 $2.64 323,603
2020-05-29 $2.35 $2.48 $2.35 $2.44 $2.44 112,109
2020-05-28 $2.51 $2.65 $2.30 $2.35 $2.35 97,543
2020-05-27 $2.51 $2.60 $2.47 $2.53 $2.53 45,121
2020-05-26 $2.57 $2.60 $2.48 $2.48 $2.48 88,532
2020-05-22 $2.55 $2.57 $2.41 $2.43 $2.43 19,980
2020-05-21 $2.54 $2.59 $2.45 $2.58 $2.58 35,285
2020-05-20 $2.55 $2.67 $2.55 $2.62 $2.62 147,736
2020-05-19 $2.56 $2.62 $2.41 $2.60 $2.60 84,050
2020-05-18 $2.44 $2.66 $2.44 $2.56 $2.56 28,729
2020-05-15 $2.50 $2.59 $2.41 $2.42 $2.42 37,906
2020-05-14 $2.55 $2.68 $2.50 $2.52 $2.52 182,765
2020-05-13 $2.74 $2.74 $2.55 $2.60 $2.60 119,495
2020-05-12 $2.63 $2.90 $2.63 $2.66 $2.66 155,782
2020-05-11 $2.63 $2.65 $2.53 $2.63 $2.63 109,237
2020-05-08 $2.47 $2.64 $2.47 $2.64 $2.64 160,066
2020-05-07 $2.36 $2.52 $2.35 $2.41 $2.41 215,771
2020-05-06 $2.26 $2.38 $2.26 $2.35 $2.35 37,575
2020-05-05 $2.21 $2.34 $2.21 $2.30 $2.30 27,141
2020-05-04 $2.18 $2.32 $2.10 $2.24 $2.24 31,557
2020-05-01 $2.33 $2.37 $2.08 $2.20 $2.20 148,671
2020-04-30 $2.45 $2.52 $2.19 $2.45 $2.45 244,788
2020-04-29 $2.37 $2.52 $2.30 $2.38 $2.38 312,927
2020-04-28 $2.21 $2.29 $2.19 $2.28 $2.28 141,134
2020-04-27 $2.23 $2.25 $2.12 $2.16 $2.16 99,721
2020-04-24 $2.23 $2.24 $2.11 $2.24 $2.24 75,425
2020-04-23 $2.19 $2.28 $2.13 $2.18 $2.18 62,263
2020-04-22 $2.22 $2.22 $2.13 $2.21 $2.21 61,163
2020-04-21 $2.20 $2.25 $2.14 $2.22 $2.22 87,315
2020-04-20 $2.31 $2.31 $2.20 $2.25 $2.25 32,094
2020-04-17 $2.42 $2.42 $2.22 $2.27 $2.27 68,195
2020-04-16 $2.39 $2.41 $2.29 $2.33 $2.33 23,549
2020-04-15 $2.33 $2.40 $2.22 $2.40 $2.40 29,828
2020-04-14 $2.41 $2.53 $2.28 $2.32 $2.32 51,448
2020-04-13 $2.53 $2.53 $2.31 $2.38 $2.38 42,742
2020-04-09 $2.43 $2.53 $2.41 $2.49 $2.49 121,109
2020-04-08 $2.40 $2.42 $2.25 $2.42 $2.42 42,917
2020-04-07 $2.39 $2.50 $2.27 $2.40 $2.40 88,522
2020-04-06 $2.15 $2.35 $2.15 $2.29 $2.29 86,793
2020-04-03 $2.17 $2.26 $1.91 $2.21 $2.21 298,164
2020-04-02 $2.11 $2.30 $2.10 $2.25 $2.25 115,916
2020-04-01 $2.30 $2.31 $2.10 $2.14 $2.14 93,893
2020-03-31 $2.30 $2.39 $2.30 $2.32 $2.32 92,611
2020-03-30 $2.44 $2.51 $2.07 $2.35 $2.35 245,062
2020-03-27 $2.79 $2.79 $2.46 $2.53 $2.53 321,122
2020-03-26 $2.98 $3.00 $2.28 $2.80 $2.80 2,170,200
2020-03-25 $1.80 $2.00 $1.62 $1.98 $1.98 640,698
2020-03-24 $1.67 $1.74 $1.67 $1.68 $1.68 139,254
2020-03-23 $1.69 $1.71 $1.53 $1.56 $1.56 169,301
2020-03-20 $1.60 $1.74 $1.60 $1.61 $1.61 256,119
2020-03-19 $1.61 $1.89 $1.43 $1.44 $1.44 506,724
2020-03-18 $1.80 $1.96 $1.60 $1.62 $1.62 787,114
2020-03-17 $1.54 $2.00 $1.54 $1.82 $1.82 472,784
2020-03-16 $1.81 $1.85 $1.36 $1.47 $1.47 495,211
2020-03-13 $2.30 $2.35 $1.97 $2.01 $2.01 516,984
2020-03-12 $2.37 $2.49 $2.10 $2.13 $2.13 693,223
2020-03-11 $2.96 $3.00 $2.53 $2.60 $2.60 215,053
2020-03-10 $3.25 $3.40 $2.96 $3.01 $3.01 261,203
2020-03-09 $3.60 $3.60 $3.00 $3.14 $3.14 340,623
2020-03-06 $3.82 $3.92 $3.72 $3.72 $3.72 112,005
2020-03-05 $4.10 $4.12 $3.90 $3.95 $3.95 291,755
2020-03-04 $4.00 $4.20 $3.97 $4.14 $4.14 136,950
2020-03-03 $3.89 $4.17 $3.83 $4.08 $4.08 200,203
2020-03-02 $3.75 $3.90 $3.70 $3.86 $3.86 237,714
2020-02-28 $3.93 $4.00 $3.58 $3.74 $3.74 504,020
2020-02-27 $4.08 $4.08 $3.76 $4.06 $4.06 214,148
2020-02-26 $4.16 $4.25 $4.05 $4.15 $4.15 170,264
2020-02-25 $4.28 $4.34 $4.15 $4.18 $4.18 297,889
2020-02-24 $4.50 $4.55 $4.23 $4.30 $4.30 349,843
2020-02-21 $4.60 $4.80 $4.50 $4.60 $4.60 379,806
2020-02-20 $4.61 $4.85 $4.00 $4.74 $4.74 975,077
2020-02-19 $4.55 $4.79 $4.41 $4.79 $4.79 1,893,152
2020-02-18 $3.50 $4.35 $3.33 $4.35 $4.35 3,673,525
2020-02-14 $3.10 $3.10 $2.96 $2.99 $2.99 119,787
2020-02-13 $3.06 $3.12 $2.91 $3.10 $3.10 106,913
2020-02-12 $2.90 $3.10 $2.90 $3.09 $3.09 347,164
2020-02-11 $2.97 $3.00 $2.93 $2.93 $2.93 88,992
2020-02-10 $2.87 $2.96 $2.84 $2.96 $2.96 125,135
2020-02-07 $2.75 $2.90 $2.70 $2.84 $2.84 109,883
2020-02-06 $2.81 $2.90 $2.76 $2.77 $2.77 74,685
2020-02-05 $2.92 $2.92 $2.78 $2.80 $2.80 216,750
2020-02-04 $2.85 $2.98 $2.77 $2.81 $2.81 162,348
2020-02-03 $2.71 $2.84 $2.69 $2.77 $2.77 198,314
2020-01-31 $2.69 $2.75 $2.67 $2.68 $2.68 71,090
2020-01-30 $2.81 $2.86 $2.69 $2.70 $2.70 90,815
2020-01-29 $2.74 $2.80 $2.72 $2.74 $2.74 75,823
2020-01-28 $2.75 $2.82 $2.70 $2.76 $2.76 112,067
2020-01-27 $2.88 $2.88 $2.69 $2.74 $2.74 221,954
2020-01-24 $3.00 $3.04 $2.75 $2.84 $2.84 273,763
2020-01-23 $2.98 $3.03 $2.92 $3.02 $3.02 86,206
2020-01-22 $2.96 $3.07 $2.96 $3.00 $3.00 193,347
2020-01-21 $3.15 $3.15 $2.82 $2.96 $2.96 468,806
2020-01-17 $3.30 $3.35 $3.07 $3.14 $3.14 258,894
2020-01-16 $3.37 $3.46 $3.30 $3.30 $3.30 129,977
2020-01-15 $3.40 $3.53 $3.29 $3.33 $3.33 170,361
2020-01-14 $3.40 $3.50 $3.21 $3.40 $3.40 150,954
2020-01-13 $3.41 $3.49 $3.34 $3.42 $3.42 143,832
2020-01-10 $3.46 $3.48 $3.28 $3.43 $3.43 192,569
2020-01-09 $3.43 $3.53 $3.28 $3.43 $3.43 459,290
2020-01-08 $3.26 $3.45 $3.10 $3.42 $3.42 476,358
2020-01-07 $2.78 $3.36 $2.78 $3.32 $3.32 915,135
2020-01-06 $2.72 $2.81 $2.65 $2.78 $2.78 194,576
2020-01-03 $2.63 $2.77 $2.55 $2.76 $2.76 157,641
2020-01-02 $2.52 $2.69 $2.51 $2.69 $2.69 258,016
2019-12-31 $2.62 $2.72 $2.45 $2.45 $2.45 498,747
2019-12-30 $2.65 $2.77 $2.59 $2.61 $2.61 1,137,907
2019-12-27 $2.66 $2.73 $2.64 $2.67 $2.67 196,336
2019-12-26 $2.65 $2.74 $2.65 $2.68 $2.68 152,815
2019-12-24 $2.67 $2.72 $2.63 $2.69 $2.69 193,598
2019-12-23 $2.75 $2.78 $2.68 $2.70 $2.70 309,584
2019-12-20 $2.75 $2.78 $2.66 $2.72 $2.72 496,069
2019-12-19 $2.65 $2.78 $2.61 $2.69 $2.69 261,542
2019-12-18 $2.64 $2.70 $2.61 $2.63 $2.63 242,250
2019-12-17 $2.71 $2.73 $2.63 $2.64 $2.64 225,568
2019-12-16 $2.75 $2.75 $2.68 $2.73 $2.73 270,088
2019-12-13 $2.81 $2.81 $2.70 $2.72 $2.72 283,430
2019-12-12 $2.71 $2.84 $2.67 $2.72 $2.72 316,035
2019-12-11 $2.81 $2.87 $2.80 $2.83 $2.83 157,404
2019-12-10 $2.89 $2.89 $2.80 $2.84 $2.84 159,636
2019-12-09 $2.94 $2.95 $2.85 $2.85 $2.85 139,343
2019-12-06 $2.94 $2.95 $2.91 $2.95 $2.95 137,409
2019-12-05 $2.98 $3.02 $2.90 $2.94 $2.94 971,700
2019-12-04 $2.97 $3.03 $2.90 $3.03 $3.03 190,322
2019-12-03 $3.10 $3.10 $2.91 $2.99 $2.99 250,347
2019-12-02 $3.10 $3.18 $2.90 $3.08 $3.08 236,660
2019-11-29 $3.16 $3.22 $3.03 $3.10 $3.10 243,250
2019-11-27 $3.24 $3.27 $3.13 $3.20 $3.20 167,186
2019-11-26 $2.96 $3.26 $2.96 $3.18 $3.18 366,256
2019-11-25 $2.85 $2.90 $2.75 $2.87 $2.87 202,602
2019-11-22 $2.70 $2.75 $2.61 $2.75 $2.75 164,288
2019-11-21 $2.75 $2.75 $2.58 $2.60 $2.60 175,147
2019-11-20 $2.75 $2.78 $2.61 $2.61 $2.61 273,554
2019-11-19 $2.75 $2.85 $2.70 $2.75 $2.75 163,779
2019-11-18 $3.17 $3.20 $2.53 $2.78 $2.78 650,322
2019-11-15 $3.36 $3.45 $3.21 $3.24 $3.24 118,452
2019-11-14 $3.50 $3.50 $3.37 $3.38 $3.38 73,503
2019-11-13 $3.48 $3.59 $3.45 $3.50 $3.50 67,871
2019-11-12 $3.46 $3.53 $3.46 $3.49 $3.49 29,107
2019-11-11 $3.57 $3.61 $3.46 $3.47 $3.47 85,756
2019-11-08 $3.64 $3.65 $3.56 $3.60 $3.60 67,566
2019-11-07 $3.59 $3.66 $3.51 $3.57 $3.57 85,539
2019-11-06 $3.57 $3.59 $3.50 $3.55 $3.55 81,892
2019-11-05 $3.59 $3.60 $3.48 $3.49 $3.49 103,623
2019-11-04 $3.54 $3.62 $3.53 $3.54 $3.54 70,240
2019-11-01 $3.59 $3.66 $3.53 $3.57 $3.57 56,615
2019-10-31 $3.60 $3.65 $3.55 $3.58 $3.58 27,775
2019-10-30 $3.81 $3.81 $3.54 $3.61 $3.61 64,903
2019-10-29 $3.56 $3.69 $3.51 $3.60 $3.60 66,057
2019-10-28 $3.66 $3.79 $3.50 $3.63 $3.63 97,593
2019-10-25 $3.51 $3.59 $3.50 $3.53 $3.53 46,000
2019-10-24 $3.54 $3.57 $3.50 $3.52 $3.52 52,620
2019-10-23 $3.54 $3.60 $3.50 $3.54 $3.54 53,680
2019-10-22 $3.57 $3.57 $3.45 $3.56 $3.56 78,676
2019-10-21 $3.72 $3.75 $3.33 $3.42 $3.42 617,082
2019-10-18 $3.78 $3.80 $3.72 $3.72 $3.72 28,940
2019-10-17 $3.86 $3.88 $3.75 $3.77 $3.77 55,428
2019-10-16 $3.85 $3.88 $3.82 $3.85 $3.85 55,592
2019-10-15 $3.87 $3.90 $3.80 $3.90 $3.90 43,946
2019-10-14 $3.87 $3.91 $3.87 $3.88 $3.88 19,854
2019-10-11 $3.92 $3.95 $3.88 $3.90 $3.90 61,807
2019-10-10 $3.96 $3.97 $3.90 $3.90 $3.90 57,238
2019-10-09 $3.98 $4.03 $3.93 $3.97 $3.97 60,576
2019-10-08 $4.00 $4.04 $3.88 $3.98 $3.98 30,601
2019-10-07 $4.03 $4.10 $3.94 $4.02 $4.02 87,469
2019-10-04 $4.08 $4.08 $3.98 $4.01 $4.01 44,770
2019-10-03 $3.90 $4.08 $3.85 $3.99 $3.99 169,084
2019-10-02 $3.90 $4.00 $3.85 $3.96 $3.96 192,575
2019-10-01 $4.33 $4.33 $3.91 $4.02 $4.02 102,331
2019-09-30 $4.08 $4.13 $4.01 $4.05 $4.05 104,819
2019-09-27 $4.21 $4.28 $4.02 $4.09 $4.09 339,308
2019-09-26 $4.26 $4.35 $4.20 $4.29 $4.29 47,337
2019-09-25 $4.20 $4.35 $4.20 $4.32 $4.32 191,063
2019-09-24 $4.35 $4.35 $4.11 $4.22 $4.22 206,455
2019-09-23 $4.53 $4.53 $4.39 $4.41 $4.41 84,020
2019-09-20 $4.53 $4.53 $4.48 $4.51 $4.51 111,315
2019-09-19 $4.51 $4.58 $4.43 $4.48 $4.48 129,524
2019-09-18 $4.52 $4.69 $4.52 $4.52 $4.52 76,061
2019-09-17 $4.64 $4.72 $4.59 $4.62 $4.62 47,646
2019-09-16 $4.69 $4.78 $4.66 $4.69 $4.69 70,501
2019-09-13 $4.70 $4.79 $4.70 $4.72 $4.72 155,342
2019-09-12 $4.78 $4.86 $4.66 $4.72 $4.72 307,277
2019-09-11 $4.63 $4.80 $4.62 $4.71 $4.71 353,989
2019-09-10 $4.64 $4.78 $4.55 $4.62 $4.62 167,102
2019-09-09 $4.84 $4.91 $4.61 $4.66 $4.66 286,121
2019-09-06 $4.88 $4.89 $4.66 $4.68 $4.68 326,061
2019-09-05 $4.87 $5.06 $4.74 $4.84 $4.84 132,968
2019-09-04 $4.95 $5.14 $4.71 $4.90 $4.90 285,268
2019-09-03 $5.27 $5.35 $4.90 $4.91 $4.91 207,101
2019-08-30 $5.19 $5.27 $5.04 $5.24 $5.24 166,127
2019-08-29 $5.35 $5.42 $5.20 $5.22 $5.22 163,403
2019-08-28 $5.31 $5.45 $5.22 $5.23 $5.23 185,760
2019-08-27 $5.38 $5.38 $5.12 $5.36 $5.36 352,805
2019-08-26 $5.43 $5.43 $4.90 $5.35 $5.35 716,005
2019-08-23 $4.95 $5.49 $4.78 $5.19 $5.19 2,020,101
2019-08-22 $4.53 $5.17 $4.45 $4.99 $4.99 2,036,303
2019-08-21 $4.06 $4.52 $3.96 $4.44 $4.44 1,323,286
2019-08-20 $3.89 $3.94 $3.80 $3.92 $3.92 335,819
2019-08-19 $3.62 $3.88 $3.61 $3.85 $3.85 263,414
2019-08-16 $3.58 $3.65 $3.54 $3.58 $3.58 169,409
2019-08-15 $3.67 $3.70 $3.54 $3.59 $3.59 330,191
2019-08-14 $3.85 $3.86 $3.66 $3.66 $3.66 377,108
2019-08-13 $3.94 $3.99 $3.86 $3.89 $3.89 187,740
2019-08-12 $3.94 $3.99 $3.84 $3.93 $3.93 300,674
2019-08-09 $3.86 $4.01 $3.76 $3.94 $3.94 324,487
2019-08-08 $3.97 $4.01 $3.69 $3.87 $3.87 730,328
2019-08-07 $4.18 $4.20 $3.91 $3.99 $3.99 241,506
2019-08-06 $4.00 $4.25 $4.00 $4.17 $4.17 478,100
2019-08-05 $4.01 $4.24 $3.85 $3.99 $3.99 1,228,629
2019-08-02 $4.64 $4.66 $4.12 $4.20 $4.20 1,601,744
2019-08-01 $4.93 $4.94 $4.66 $4.68 $4.68 638,939
2019-07-31 $5.00 $5.00 $4.80 $4.92 $4.92 918,927
2019-07-30 $5.02 $5.07 $4.84 $4.95 $4.95 488,061
2019-07-29 $5.49 $5.55 $4.67 $5.01 $5.01 3,138,622
2019-07-26 $6.00 $6.24 $5.16 $5.16 $5.16 12,381,101
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.