|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2025
|
-0.05/-2.00%
|
2.50
|
2.52
|
2.43
|
2.45
|
2.47
|
2.45
|
1,198,200
|
|
6/2/2025
|
+0.13/+5.49%
|
2.37
|
2.50
|
2.35
|
2.50
|
2.43
|
2.50
|
2,118,500
|
|
5/30/2025
|
-0.10/-4.05%
|
2.47
|
2.50
|
2.37
|
2.37
|
2.43
|
2.37
|
2,262,600
|
|
5/29/2025
|
-0.03/-1.20%
|
2.54
|
2.54
|
2.45
|
2.47
|
2.48
|
2.47
|
1,273,100
|
|
5/28/2025
|
+0.14/+5.93%
|
2.39
|
2.52
|
2.36
|
2.50
|
2.45
|
2.50
|
4,122,500
|
|
5/27/2025
|
0.00 / 0.00%
|
2.37
|
2.39
|
2.34
|
2.36
|
2.36
|
2.36
|
1,733,600
|
|
5/26/2025
|
+0.05/+2.16%
|
2.30
|
2.39
|
2.30
|
2.36
|
2.35
|
2.36
|
2,165,100
|
|
5/23/2025
|
+0.01/+0.43%
|
2.30
|
2.32
|
2.29
|
2.31
|
2.30
|
2.31
|
973,500
|
|
5/22/2025
|
-0.02/-0.86%
|
2.31
|
2.34
|
2.27
|
2.30
|
2.30
|
2.30
|
1,948,700
|
|
5/21/2025
|
-0.03/-1.28%
|
2.35
|
2.35
|
2.29
|
2.32
|
2.30
|
2.32
|
1,705,900
|
|
5/20/2025
|
-0.01/-0.42%
|
2.36
|
2.40
|
2.28
|
2.35
|
2.33
|
2.35
|
2,016,800
|
|
5/19/2025
|
+0.04/+1.72%
|
2.31
|
2.44
|
2.31
|
2.36
|
2.37
|
2.36
|
2,209,800
|
|
5/16/2025
|
+0.06/+2.65%
|
2.28
|
2.38
|
2.28
|
2.32
|
2.34
|
2.32
|
2,498,700
|
|
5/15/2025
|
-0.02/-0.88%
|
2.28
|
2.31
|
2.24
|
2.26
|
2.26
|
2.26
|
1,685,000
|
|
5/14/2025
|
-0.01/-0.44%
|
2.28
|
2.35
|
2.20
|
2.28
|
2.28
|
2.28
|
1,399,500
|
|
5/13/2025
|
-0.01/-0.43%
|
2.31
|
2.39
|
2.29
|
2.29
|
2.33
|
2.29
|
1,940,500
|
|
5/12/2025
|
-0.05/-2.13%
|
2.31
|
2.34
|
2.28
|
2.30
|
2.31
|
2.30
|
1,905,000
|
|
5/9/2025
|
+0.03/+1.29%
|
2.36
|
2.46
|
2.35
|
2.35
|
2.41
|
2.35
|
4,291,200
|
|
5/8/2025
|
+0.13/+5.94%
|
2.19
|
2.34
|
2.19
|
2.32
|
2.29
|
2.32
|
4,224,500
|
|
5/7/2025
|
+0.14/+6.83%
|
2.07
|
2.19
|
2.07
|
2.19
|
2.17
|
2.19
|
4,845,700
|
|
|
|
|
|
|
My Favorite Quotes
Your most recently viewed tickers will automatically show up here if you type a ticker in the Get Quotes box on the top of the page.
|
|
|
|
Company Research
Type in the symbol above for thorough background information, key statistics and financial information.
Stock Sectors
|
|
|
|
|