NasdaqCM - Nasdaq Real Time Price USD
MicroCloud Hologram Inc. (HOLO)
7.60
-0.16
(-2.06%)
At close: May 9 at 4:00:00 PM EDT
7.52
-0.08
(-1.05%)
After hours: May 9 at 7:59:45 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 7.74 | 8.24 | 7.45 | 7.60 | 7.60 | 973,600 |
| May 8, 2025 | 8.09 | 8.81 | 7.65 | 7.76 | 7.76 | 1,372,800 |
| May 7, 2025 | 7.74 | 8.43 | 7.41 | 8.07 | 8.07 | 1,116,300 |
| May 6, 2025 | 7.76 | 8.84 | 7.50 | 7.77 | 7.77 | 1,453,300 |
| May 5, 2025 | 8.45 | 8.69 | 8.00 | 8.07 | 8.07 | 875,400 |
| May 2, 2025 | 9.50 | 9.63 | 8.53 | 8.85 | 8.85 | 1,162,800 |
| May 1, 2025 | 10.04 | 10.78 | 9.41 | 9.54 | 9.54 | 1,063,000 |
| Apr 30, 2025 | 10.76 | 10.76 | 9.80 | 10.09 | 10.09 | 909,100 |
| Apr 29, 2025 | 11.41 | 11.54 | 11.00 | 11.14 | 11.14 | 684,200 |
| Apr 28, 2025 | 12.51 | 12.75 | 11.08 | 11.44 | 11.44 | 1,187,200 |
| Apr 25, 2025 | 13.79 | 14.30 | 12.30 | 12.33 | 12.33 | 1,158,900 |
| Apr 24, 2025 | 11.65 | 15.24 | 11.03 | 14.65 | 14.65 | 2,733,700 |
| Apr 23, 2025 | 12.48 | 12.70 | 11.57 | 11.58 | 11.58 | 1,487,800 |
| Apr 22, 2025 | 16.57 | 16.58 | 12.30 | 12.67 | 12.67 | 5,110,700 |
| Apr 21, 2025 | 1:40 Stock Splits | |||||
| Apr 21, 2025 | 14.30 | 14.64 | 11.21 | 12.20 | 12.20 | 2,125,200 |
| Apr 17, 2025 | 19.20 | 19.44 | 15.36 | 15.36 | 15.36 | 722,025 |
| Apr 16, 2025 | 14.52 | 21.40 | 14.40 | 19.12 | 19.12 | 2,318,790 |
| Apr 15, 2025 | 18.28 | 18.40 | 15.32 | 15.36 | 15.36 | 616,905 |
| Apr 14, 2025 | 19.56 | 21.60 | 18.84 | 19.08 | 19.08 | 1,119,278 |
| Apr 11, 2025 | 21.20 | 25.20 | 20.80 | 24.76 | 24.76 | 404,383 |
| Apr 10, 2025 | 24.40 | 24.40 | 21.20 | 21.28 | 21.28 | 294,033 |
| Apr 9, 2025 | 21.60 | 24.00 | 20.44 | 23.84 | 23.84 | 436,523 |
| Apr 8, 2025 | 25.60 | 25.96 | 17.60 | 21.60 | 21.60 | 524,513 |
| Apr 7, 2025 | 26.00 | 28.80 | 24.80 | 24.88 | 24.88 | 346,180 |
| Apr 4, 2025 | 28.00 | 28.12 | 24.80 | 26.52 | 26.52 | 406,315 |
| Apr 3, 2025 | 27.20 | 30.76 | 26.92 | 28.24 | 28.24 | 267,955 |
| Apr 2, 2025 | 30.40 | 31.92 | 28.40 | 28.92 | 28.92 | 436,678 |
| Apr 1, 2025 | 33.84 | 36.56 | 30.60 | 31.56 | 31.56 | 478,783 |
| Mar 31, 2025 | 30.80 | 36.80 | 29.00 | 32.92 | 32.92 | 840,968 |
| Mar 28, 2025 | 34.00 | 34.40 | 31.20 | 32.40 | 32.40 | 445,695 |
| Mar 27, 2025 | 34.20 | 38.80 | 32.04 | 35.40 | 35.40 | 720,635 |
| Mar 26, 2025 | 38.40 | 38.80 | 34.20 | 34.52 | 34.52 | 583,560 |
| Mar 25, 2025 | 38.80 | 43.60 | 36.80 | 39.00 | 39.00 | 1,127,903 |
| Mar 24, 2025 | 42.00 | 47.60 | 32.00 | 44.40 | 44.40 | 1,929,378 |
| Mar 21, 2025 | 29.04 | 48.40 | 26.92 | 40.00 | 40.00 | 3,549,530 |
| Mar 20, 2025 | 31.60 | 31.88 | 29.44 | 30.24 | 30.24 | 214,300 |
| Mar 19, 2025 | 30.80 | 32.40 | 30.00 | 31.52 | 31.52 | 327,743 |
| Mar 18, 2025 | 32.40 | 32.40 | 29.32 | 29.60 | 29.60 | 443,053 |
| Mar 17, 2025 | 35.92 | 36.32 | 33.20 | 33.80 | 33.80 | 458,063 |
| Mar 14, 2025 | 37.00 | 38.80 | 35.20 | 36.28 | 36.28 | 534,680 |
| Mar 13, 2025 | 38.08 | 38.40 | 35.60 | 35.72 | 35.72 | 327,200 |
| Mar 12, 2025 | 41.20 | 41.20 | 38.00 | 39.00 | 39.00 | 280,785 |
| Mar 11, 2025 | 39.00 | 41.20 | 36.88 | 41.20 | 41.20 | 252,668 |
| Mar 10, 2025 | 40.60 | 40.80 | 36.72 | 38.08 | 38.08 | 465,988 |
| Mar 7, 2025 | 44.80 | 45.20 | 40.00 | 42.00 | 42.00 | 366,708 |
| Mar 6, 2025 | 41.60 | 46.00 | 41.20 | 42.80 | 42.80 | 419,815 |
| Mar 5, 2025 | 42.40 | 43.40 | 40.00 | 42.00 | 42.00 | 339,825 |
| Mar 4, 2025 | 38.16 | 44.00 | 36.92 | 42.80 | 42.80 | 528,085 |
| Mar 3, 2025 | 50.20 | 50.40 | 37.84 | 38.20 | 38.20 | 1,681,675 |
| Feb 28, 2025 | 39.04 | 40.80 | 36.72 | 38.80 | 38.80 | 415,590 |
| Feb 27, 2025 | 45.20 | 45.60 | 40.40 | 41.20 | 41.20 | 532,338 |
| Feb 26, 2025 | 44.80 | 50.40 | 43.20 | 44.40 | 44.40 | 639,868 |
| Feb 25, 2025 | 47.00 | 48.00 | 42.40 | 46.00 | 46.00 | 644,355 |
| Feb 24, 2025 | 59.80 | 60.00 | 46.80 | 49.60 | 49.60 | 1,692,385 |
| Feb 21, 2025 | 56.80 | 72.40 | 53.60 | 62.80 | 62.80 | 4,770,250 |
| Feb 20, 2025 | 46.00 | 52.00 | 42.40 | 47.60 | 47.60 | 914,515 |
| Feb 19, 2025 | 48.80 | 49.20 | 44.80 | 45.60 | 45.60 | 493,470 |
| Feb 18, 2025 | 51.60 | 51.60 | 48.80 | 49.20 | 49.20 | 346,440 |
| Feb 14, 2025 | 54.20 | 54.40 | 50.40 | 52.00 | 52.00 | 406,533 |
| Feb 13, 2025 | 56.80 | 58.80 | 51.64 | 56.00 | 56.00 | 704,683 |
| Feb 12, 2025 | 49.20 | 54.80 | 48.00 | 51.20 | 51.20 | 563,865 |
| Feb 11, 2025 | 52.04 | 52.80 | 49.60 | 50.40 | 50.40 | 387,748 |
| Feb 10, 2025 | 56.00 | 56.40 | 51.20 | 52.80 | 52.80 | 421,878 |
| Feb 7, 2025 | 58.00 | 58.40 | 54.00 | 55.60 | 55.60 | 380,078 |
| Feb 6, 2025 | 60.00 | 61.20 | 56.00 | 58.40 | 58.40 | 379,670 |
| Feb 5, 2025 | 62.00 | 62.80 | 58.40 | 58.40 | 58.40 | 339,623 |
| Feb 4, 2025 | 60.80 | 65.60 | 60.00 | 63.60 | 63.60 | 534,633 |
| Feb 3, 2025 | 55.60 | 60.00 | 54.80 | 57.60 | 57.60 | 264,213 |
| Jan 31, 2025 | 64.00 | 64.04 | 58.00 | 60.40 | 60.40 | 482,113 |
| Jan 30, 2025 | 63.60 | 67.88 | 62.00 | 63.60 | 63.60 | 443,583 |
| Jan 29, 2025 | 72.40 | 73.60 | 66.00 | 67.60 | 67.60 | 717,855 |
| Jan 28, 2025 | 75.60 | 81.60 | 69.60 | 78.00 | 78.00 | 1,908,783 |
| Jan 27, 2025 | 103.20 | 103.60 | 66.00 | 67.20 | 67.20 | 5,138,663 |
| Jan 24, 2025 | 63.64 | 71.20 | 61.20 | 62.00 | 62.00 | 388,328 |
| Jan 23, 2025 | 66.40 | 67.60 | 62.40 | 64.40 | 64.40 | 315,298 |
| Jan 22, 2025 | 67.20 | 75.40 | 66.00 | 66.40 | 66.40 | 606,203 |
| Jan 21, 2025 | 68.80 | 70.40 | 61.20 | 66.80 | 66.80 | 468,990 |
| Jan 17, 2025 | 75.20 | 75.60 | 66.80 | 68.00 | 68.00 | 473,335 |
| Jan 16, 2025 | 82.00 | 100.00 | 70.00 | 72.80 | 72.80 | 1,667,018 |
| Jan 15, 2025 | 82.80 | 88.80 | 71.20 | 75.60 | 75.60 | 559,070 |
| Jan 14, 2025 | 89.20 | 91.60 | 73.20 | 77.20 | 77.20 | 396,108 |
| Jan 13, 2025 | 94.00 | 101.60 | 76.40 | 87.20 | 87.20 | 525,893 |
| Jan 10, 2025 | 108.80 | 110.00 | 84.80 | 88.80 | 88.80 | 689,978 |
| Jan 8, 2025 | 108.00 | 109.20 | 84.40 | 84.80 | 84.80 | 698,788 |
| Jan 7, 2025 | 135.20 | 153.60 | 118.40 | 120.80 | 120.80 | 545,755 |
| Jan 6, 2025 | 177.60 | 188.00 | 134.00 | 156.80 | 156.80 | 855,920 |
| Jan 3, 2025 | 216.40 | 216.40 | 180.00 | 181.60 | 181.60 | 744,238 |
| Jan 2, 2025 | 253.20 | 264.00 | 220.80 | 232.00 | 232.00 | 1,556,808 |
| Dec 31, 2024 | 275.60 | 370.00 | 164.00 | 197.20 | 197.20 | 4,005,183 |
| Dec 30, 2024 | 180.40 | 312.40 | 136.80 | 256.40 | 256.40 | 5,546,155 |
| Dec 27, 2024 | 68.00 | 96.00 | 66.40 | 96.00 | 96.00 | 1,416,183 |
| Dec 26, 2024 | 54.40 | 62.40 | 52.80 | 58.40 | 58.40 | 301,975 |
| Dec 24, 2024 | 52.80 | 54.00 | 49.20 | 54.00 | 54.00 | 81,100 |
| Dec 23, 2024 | 54.00 | 58.40 | 51.60 | 52.00 | 52.00 | 140,853 |
| Dec 20, 2024 | 54.80 | 54.80 | 51.60 | 52.80 | 52.80 | 91,228 |
| Dec 19, 2024 | 52.00 | 58.60 | 51.60 | 55.20 | 55.20 | 173,390 |
| Dec 18, 2024 | 55.60 | 55.60 | 50.40 | 51.60 | 51.60 | 120,508 |
| Dec 17, 2024 | 56.00 | 64.00 | 53.20 | 56.00 | 56.00 | 252,610 |
| Dec 16, 2024 | 54.40 | 55.08 | 51.20 | 53.60 | 53.60 | 131,263 |
| Dec 13, 2024 | 60.00 | 60.04 | 55.60 | 56.80 | 56.80 | 105,635 |
| Dec 12, 2024 | 62.40 | 63.60 | 58.20 | 60.00 | 60.00 | 89,943 |
| Dec 11, 2024 | 65.20 | 66.00 | 61.60 | 62.80 | 62.80 | 65,563 |
| Dec 10, 2024 | 70.40 | 70.60 | 62.80 | 66.40 | 66.40 | 104,623 |
| Dec 9, 2024 | 72.80 | 82.64 | 68.40 | 70.00 | 70.00 | 190,493 |
| Dec 6, 2024 | 68.80 | 71.40 | 65.60 | 70.80 | 70.80 | 101,720 |
| Dec 5, 2024 | 71.60 | 72.00 | 68.00 | 69.20 | 69.20 | 77,485 |
| Dec 4, 2024 | 72.80 | 76.80 | 70.80 | 72.00 | 72.00 | 69,583 |
| Dec 3, 2024 | 75.60 | 75.60 | 72.00 | 73.60 | 73.60 | 70,088 |
| Dec 2, 2024 | 82.00 | 82.40 | 74.40 | 76.80 | 76.80 | 107,310 |
| Nov 29, 2024 | 81.60 | 87.60 | 80.80 | 82.80 | 82.80 | 48,103 |
| Nov 27, 2024 | 78.80 | 86.40 | 78.80 | 82.40 | 82.40 | 69,435 |
| Nov 26, 2024 | 81.60 | 81.60 | 78.00 | 79.60 | 79.60 | 49,195 |
| Nov 25, 2024 | 84.40 | 85.80 | 80.80 | 81.60 | 81.60 | 65,130 |
| Nov 22, 2024 | 81.60 | 88.80 | 78.40 | 85.60 | 85.60 | 102,208 |
| Nov 21, 2024 | 85.20 | 85.28 | 80.40 | 82.00 | 82.00 | 57,363 |
| Nov 20, 2024 | 92.40 | 93.12 | 84.00 | 86.40 | 86.40 | 66,403 |
| Nov 19, 2024 | 89.60 | 94.00 | 86.12 | 92.40 | 92.40 | 91,113 |
| Nov 18, 2024 | 96.80 | 97.60 | 87.20 | 90.00 | 90.00 | 85,233 |
| Nov 15, 2024 | 102.80 | 103.60 | 96.00 | 96.80 | 96.80 | 56,638 |
| Nov 14, 2024 | 102.00 | 115.20 | 99.20 | 104.40 | 104.40 | 89,018 |
| Nov 13, 2024 | 109.60 | 110.76 | 98.60 | 102.40 | 102.40 | 61,465 |
| Nov 12, 2024 | 118.00 | 118.80 | 108.40 | 110.00 | 110.00 | 61,978 |
| Nov 11, 2024 | 112.80 | 121.56 | 108.00 | 119.60 | 119.60 | 60,098 |
| Nov 8, 2024 | 120.40 | 121.60 | 108.00 | 112.40 | 112.40 | 51,938 |
| Nov 7, 2024 | 104.40 | 123.60 | 102.40 | 120.40 | 120.40 | 100,913 |
| Nov 6, 2024 | 110.00 | 110.00 | 98.40 | 103.20 | 103.20 | 56,823 |
| Nov 5, 2024 | 104.80 | 119.20 | 100.00 | 110.00 | 110.00 | 87,250 |
| Nov 4, 2024 | 122.40 | 123.20 | 105.20 | 106.00 | 106.00 | 89,183 |
| Nov 1, 2024 | 98.80 | 139.20 | 98.00 | 127.20 | 127.20 | 735,880 |
| Oct 31, 2024 | 110.80 | 110.80 | 96.00 | 99.60 | 99.60 | 70,955 |
| Oct 30, 2024 | 127.60 | 127.60 | 112.40 | 114.00 | 114.00 | 86,975 |
| Oct 29, 2024 | 134.80 | 140.80 | 130.40 | 133.60 | 133.60 | 47,593 |
| Oct 28, 2024 | 142.80 | 146.00 | 127.20 | 134.80 | 134.80 | 75,980 |
| Oct 25, 2024 | 154.00 | 162.00 | 142.00 | 143.00 | 143.00 | 67,095 |
| Oct 24, 2024 | 166.80 | 166.80 | 149.20 | 152.00 | 152.00 | 61,788 |
| Oct 23, 2024 | 168.00 | 171.20 | 161.60 | 166.00 | 166.00 | 45,658 |
| Oct 22, 2024 | 171.60 | 195.60 | 166.80 | 173.60 | 173.60 | 70,185 |
| Oct 21, 2024 | 185.20 | 191.56 | 171.20 | 178.80 | 178.80 | 50,793 |
| Oct 18, 2024 | 187.20 | 196.00 | 180.00 | 186.00 | 186.00 | 49,423 |
| Oct 17, 2024 | 206.80 | 208.40 | 183.32 | 186.40 | 186.40 | 54,800 |
| Oct 16, 2024 | 222.00 | 226.40 | 205.20 | 208.80 | 208.80 | 40,903 |
| Oct 15, 2024 | 204.40 | 240.40 | 202.00 | 226.40 | 226.40 | 79,455 |
| Oct 14, 2024 | 208.40 | 215.20 | 193.00 | 212.40 | 212.40 | 50,855 |
| Oct 11, 2024 | 228.80 | 228.80 | 208.80 | 214.80 | 214.80 | 59,148 |
| Oct 10, 2024 | 264.00 | 266.40 | 204.00 | 230.00 | 230.00 | 151,125 |
| Oct 9, 2024 | 1:20 Stock Splits | |||||
| Oct 9, 2024 | 232.00 | 327.60 | 180.00 | 262.80 | 262.80 | 958,843 |
| Oct 8, 2024 | 216.00 | 218.40 | 200.00 | 207.20 | 207.20 | 47,039 |
| Oct 7, 2024 | 199.20 | 232.00 | 199.20 | 224.00 | 224.00 | 70,051 |
| Oct 4, 2024 | 216.80 | 218.40 | 186.40 | 198.40 | 198.40 | 52,728 |
| Oct 3, 2024 | 224.00 | 232.00 | 209.60 | 211.20 | 211.20 | 58,615 |
| Oct 2, 2024 | 293.60 | 308.00 | 273.60 | 275.20 | 275.20 | 83,258 |
| Oct 1, 2024 | 359.20 | 375.20 | 268.00 | 312.80 | 312.80 | 233,390 |
| Sep 30, 2024 | 228.00 | 295.20 | 225.60 | 288.00 | 288.00 | 177,685 |
| Sep 27, 2024 | 226.40 | 246.40 | 210.40 | 224.80 | 224.80 | 60,566 |
| Sep 26, 2024 | 223.20 | 242.40 | 205.60 | 230.40 | 230.40 | 138,837 |
| Sep 25, 2024 | 184.00 | 196.00 | 182.40 | 192.80 | 192.80 | 42,330 |
| Sep 24, 2024 | 189.60 | 196.00 | 179.20 | 184.00 | 184.00 | 27,592 |
| Sep 23, 2024 | 194.40 | 200.80 | 178.40 | 185.60 | 185.60 | 25,988 |
| Sep 20, 2024 | 212.00 | 251.20 | 186.40 | 196.00 | 196.00 | 109,117 |
| Sep 19, 2024 | 162.40 | 225.60 | 160.00 | 185.60 | 185.60 | 150,243 |
| Sep 18, 2024 | 177.60 | 177.60 | 160.00 | 161.60 | 161.60 | 56,607 |
| Sep 17, 2024 | 184.80 | 188.00 | 169.60 | 175.20 | 175.20 | 54,588 |
| Sep 16, 2024 | 188.00 | 216.80 | 180.00 | 188.00 | 188.00 | 80,291 |
| Sep 13, 2024 | 208.00 | 208.00 | 188.00 | 191.20 | 191.20 | 48,250 |
| Sep 12, 2024 | 230.40 | 231.20 | 200.80 | 210.40 | 210.40 | 54,346 |
| Sep 11, 2024 | 239.20 | 239.20 | 224.80 | 229.60 | 229.60 | 33,187 |
| Sep 10, 2024 | 247.20 | 256.80 | 228.00 | 237.60 | 237.60 | 31,467 |
| Sep 9, 2024 | 236.00 | 261.60 | 224.00 | 246.40 | 246.40 | 47,343 |
| Sep 6, 2024 | 260.00 | 262.40 | 232.00 | 236.80 | 236.80 | 39,513 |
| Sep 5, 2024 | 274.40 | 274.40 | 251.20 | 260.80 | 260.80 | 36,524 |
| Sep 4, 2024 | 298.40 | 308.00 | 272.00 | 280.00 | 280.00 | 46,578 |
| Sep 3, 2024 | 320.00 | 344.00 | 300.80 | 313.60 | 313.60 | 40,543 |
| Aug 30, 2024 | 298.40 | 356.00 | 289.60 | 332.00 | 332.00 | 78,185 |
| Aug 29, 2024 | 278.40 | 329.60 | 248.00 | 280.00 | 280.00 | 92,172 |
| Aug 28, 2024 | 340.00 | 346.40 | 272.00 | 278.40 | 278.40 | 65,078 |
| Aug 27, 2024 | 397.60 | 397.60 | 328.00 | 338.40 | 338.40 | 56,797 |
| Aug 26, 2024 | 472.00 | 476.00 | 390.40 | 407.20 | 407.20 | 58,756 |
| Aug 23, 2024 | 579.20 | 608.00 | 443.20 | 455.20 | 455.20 | 139,315 |
| Aug 22, 2024 | 424.00 | 560.00 | 420.00 | 555.20 | 555.20 | 209,991 |
| Aug 21, 2024 | 365.60 | 440.00 | 329.60 | 420.00 | 420.00 | 84,224 |
| Aug 20, 2024 | 428.80 | 484.80 | 329.60 | 369.60 | 369.60 | 271,434 |
| Aug 19, 2024 | 244.80 | 347.20 | 228.80 | 333.60 | 333.60 | 179,728 |
| Aug 16, 2024 | 236.00 | 248.00 | 224.80 | 233.60 | 233.60 | 22,325 |
| Aug 15, 2024 | 236.00 | 238.40 | 224.00 | 232.80 | 232.80 | 23,160 |
| Aug 14, 2024 | 253.60 | 254.40 | 228.80 | 232.80 | 232.80 | 20,060 |
| Aug 13, 2024 | 234.40 | 275.20 | 226.40 | 255.20 | 255.20 | 40,194 |
| Aug 12, 2024 | 252.00 | 255.20 | 225.60 | 233.60 | 233.60 | 28,529 |
| Aug 9, 2024 | 264.00 | 264.00 | 240.00 | 246.40 | 246.40 | 19,498 |
| Aug 8, 2024 | 274.40 | 282.40 | 251.20 | 260.80 | 260.80 | 21,385 |
| Aug 7, 2024 | 296.00 | 315.20 | 265.60 | 272.80 | 272.80 | 23,499 |
| Aug 6, 2024 | 336.80 | 336.80 | 289.60 | 295.20 | 295.20 | 20,574 |
| Aug 5, 2024 | 296.00 | 335.20 | 280.00 | 325.60 | 325.60 | 23,408 |
| Aug 2, 2024 | 338.40 | 352.80 | 304.00 | 321.60 | 321.60 | 28,973 |
| Aug 1, 2024 | 375.20 | 420.80 | 330.40 | 339.20 | 339.20 | 35,847 |
| Jul 31, 2024 | 344.00 | 388.00 | 340.80 | 366.40 | 366.40 | 30,484 |
| Jul 30, 2024 | 361.60 | 393.60 | 328.00 | 339.20 | 339.20 | 26,474 |
| Jul 29, 2024 | 405.60 | 408.00 | 348.00 | 356.00 | 356.00 | 22,724 |
| Jul 26, 2024 | 416.80 | 424.00 | 377.60 | 393.60 | 393.60 | 23,153 |
| Jul 25, 2024 | 352.00 | 452.00 | 348.00 | 424.00 | 424.00 | 81,377 |
| Jul 24, 2024 | 459.20 | 459.20 | 351.20 | 363.20 | 363.20 | 44,990 |
| Jul 23, 2024 | 361.60 | 576.00 | 328.00 | 468.00 | 468.00 | 169,453 |
| Jul 22, 2024 | 446.40 | 446.40 | 364.00 | 372.80 | 372.80 | 32,981 |
| Jul 19, 2024 | 423.20 | 459.20 | 408.00 | 430.40 | 430.40 | 15,643 |
| Jul 18, 2024 | 471.20 | 480.00 | 408.00 | 424.80 | 424.80 | 25,657 |
| Jul 17, 2024 | 496.00 | 496.00 | 464.00 | 468.80 | 468.80 | 13,976 |
| Jul 16, 2024 | 500.80 | 511.20 | 472.00 | 484.80 | 484.80 | 17,677 |
| Jul 15, 2024 | 488.80 | 528.00 | 472.80 | 511.20 | 511.20 | 18,050 |
| Jul 12, 2024 | 532.00 | 535.20 | 464.00 | 492.00 | 492.00 | 22,976 |
| Jul 11, 2024 | 496.00 | 548.00 | 472.80 | 532.00 | 532.00 | 20,704 |
| Jul 10, 2024 | 624.00 | 624.00 | 440.80 | 512.80 | 512.80 | 59,602 |
| Jul 9, 2024 | 644.80 | 653.60 | 624.80 | 644.00 | 644.00 | 12,778 |
| Jul 8, 2024 | 663.20 | 690.40 | 628.00 | 654.40 | 654.40 | 18,732 |
| Jul 5, 2024 | 776.00 | 780.00 | 616.00 | 640.00 | 640.00 | 34,465 |
| Jul 3, 2024 | 721.60 | 777.60 | 712.00 | 760.00 | 760.00 | 15,071 |
| Jul 2, 2024 | 768.00 | 848.00 | 695.20 | 712.80 | 712.80 | 26,175 |
| Jul 1, 2024 | 671.20 | 790.40 | 668.80 | 739.20 | 739.20 | 35,966 |
| Jun 28, 2024 | 659.20 | 704.00 | 645.60 | 656.80 | 656.80 | 15,445 |
| Jun 27, 2024 | 758.40 | 760.00 | 608.00 | 644.00 | 644.00 | 34,585 |
| Jun 26, 2024 | 744.80 | 771.20 | 728.00 | 749.60 | 749.60 | 12,127 |
| Jun 25, 2024 | 880.00 | 968.00 | 720.00 | 755.20 | 755.20 | 42,595 |
| Jun 24, 2024 | 792.00 | 864.00 | 756.80 | 856.00 | 856.00 | 20,663 |
| Jun 21, 2024 | 808.00 | 832.00 | 756.80 | 775.20 | 775.20 | 16,430 |
| Jun 20, 2024 | 712.00 | 960.00 | 700.80 | 776.00 | 776.00 | 39,888 |
| Jun 18, 2024 | 904.00 | 936.00 | 736.00 | 756.00 | 756.00 | 38,012 |
| Jun 17, 2024 | 1,048.00 | 1,056.00 | 936.00 | 944.00 | 944.00 | 23,195 |
| Jun 14, 2024 | 1,152.00 | 1,152.00 | 1,048.00 | 1,056.00 | 1,056.00 | 17,765 |
| Jun 13, 2024 | 1,112.00 | 1,192.00 | 1,080.00 | 1,120.00 | 1,120.00 | 14,696 |
| Jun 12, 2024 | 1,152.00 | 1,216.00 | 1,096.00 | 1,104.00 | 1,104.00 | 21,093 |
| Jun 11, 2024 | 1,216.00 | 1,216.00 | 1,128.00 | 1,184.00 | 1,184.00 | 16,910 |
| Jun 10, 2024 | 1,304.00 | 1,312.00 | 1,200.00 | 1,240.00 | 1,240.00 | 15,619 |
| Jun 7, 2024 | 1,400.00 | 1,432.00 | 1,280.00 | 1,312.00 | 1,312.00 | 22,449 |
| Jun 6, 2024 | 1,352.00 | 1,472.00 | 1,216.00 | 1,400.00 | 1,400.00 | 19,955 |
| Jun 5, 2024 | 1,480.00 | 1,488.00 | 1,288.00 | 1,336.00 | 1,336.00 | 33,077 |
| Jun 4, 2024 | 1,192.00 | 1,600.00 | 1,160.00 | 1,584.00 | 1,584.00 | 65,937 |
| Jun 3, 2024 | 1,312.00 | 1,328.00 | 1,168.00 | 1,200.00 | 1,200.00 | 23,928 |
| May 31, 2024 | 1,096.00 | 1,192.00 | 1,080.00 | 1,160.00 | 1,160.00 | 8,572 |
| May 30, 2024 | 1,232.00 | 1,232.00 | 1,048.00 | 1,104.00 | 1,104.00 | 21,453 |
| May 29, 2024 | 1,264.00 | 1,304.00 | 1,200.00 | 1,232.00 | 1,232.00 | 18,984 |
| May 28, 2024 | 1,312.00 | 1,392.00 | 1,280.00 | 1,384.00 | 1,384.00 | 11,437 |
| May 24, 2024 | 1,360.00 | 1,360.00 | 1,256.00 | 1,320.00 | 1,320.00 | 18,957 |
| May 23, 2024 | 1,464.00 | 1,468.80 | 1,328.00 | 1,360.00 | 1,360.00 | 16,155 |
| May 22, 2024 | 1,424.00 | 1,464.00 | 1,360.00 | 1,392.00 | 1,392.00 | 16,471 |
| May 21, 2024 | 1,528.00 | 1,648.00 | 1,400.00 | 1,456.00 | 1,456.00 | 22,779 |
| May 20, 2024 | 1,616.00 | 1,632.00 | 1,480.00 | 1,532.00 | 1,532.00 | 23,123 |
| May 17, 2024 | 1,624.00 | 1,752.00 | 1,480.00 | 1,656.00 | 1,656.00 | 38,430 |
| May 16, 2024 | 1,688.00 | 1,696.00 | 1,456.00 | 1,528.00 | 1,528.00 | 27,198 |
| May 15, 2024 | 2,160.00 | 2,208.00 | 1,632.00 | 1,744.00 | 1,744.00 | 36,369 |
| May 14, 2024 | 2,812.00 | 3,120.00 | 1,808.00 | 2,584.00 | 2,584.00 | 131,927 |
| May 13, 2024 | 1,288.00 | 1,736.00 | 1,288.00 | 1,600.00 | 1,600.00 | 20,544 |
| May 10, 2024 | 1,408.00 | 1,408.00 | 1,248.00 | 1,360.00 | 1,360.00 | 11,275 |
Related Tickers
KULR KULR Technology Group, Inc.
1.3600
+1.49%
OUST Ouster, Inc.
10.62
+22.77%
OST Ostin Technology Group Co., Ltd.
4.1400
-0.48%
KOPN Kopin Corporation
1.4300
+0.70%
SGMA SigmaTron International, Inc.
1.5500
0.00%
CLS Celestica Inc.
93.05
-3.40%
IMTE Integrated Media Technology Limited
1.1700
0.00%
NEON Neonode Inc.
11.21
+2.19%
FN Fabrinet
202.62
-2.63%
GLW Corning Incorporated
45.08
+0.07%