NYSE - Delayed Quote USD
Emerald Holding, Inc. (EEX)
At close: 3:59 PM EST
After hours: 4:00 PM EST
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 |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.90 | 5.07 | 4.87 | 5.07 | 5.07 | 65,458 |
| Nov 21, 2024 | 4.65 | 4.91 | 4.65 | 4.86 | 4.86 | 87,800 |
| Nov 20, 2024 | 4.78 | 4.83 | 4.67 | 4.68 | 4.68 | 126,800 |
| Nov 19, 2024 | 4.67 | 4.77 | 4.65 | 4.75 | 4.75 | 85,500 |
| Nov 18, 2024 | 4.67 | 4.81 | 4.65 | 4.75 | 4.75 | 94,200 |
| Nov 15, 2024 | 4.62 | 4.77 | 4.60 | 4.62 | 4.62 | 105,300 |
| Nov 14, 2024 | 4.68 | 4.70 | 4.57 | 4.60 | 4.60 | 93,300 |
| Nov 13, 2024 | 4.79 | 4.83 | 4.67 | 4.67 | 4.67 | 156,900 |
| Nov 12, 2024 | 4.59 | 4.74 | 4.59 | 4.72 | 4.72 | 122,800 |
| Nov 11, 2024 | 4.72 | 4.78 | 4.62 | 4.66 | 4.66 | 122,900 |
| Nov 8, 2024 | 0.02 Dividend | |||||
| Nov 8, 2024 | 4.65 | 4.77 | 4.60 | 4.68 | 4.68 | 120,500 |
| Nov 7, 2024 | 4.46 | 4.71 | 4.46 | 4.63 | 4.62 | 107,200 |
| Nov 6, 2024 | 4.52 | 4.55 | 4.34 | 4.48 | 4.47 | 142,000 |
| Nov 5, 2024 | 4.25 | 4.36 | 4.23 | 4.31 | 4.30 | 119,800 |
| Nov 4, 2024 | 4.09 | 4.38 | 4.09 | 4.24 | 4.23 | 194,600 |
| Nov 1, 2024 | 4.00 | 4.15 | 3.93 | 4.08 | 4.07 | 142,100 |
| Oct 31, 2024 | 4.04 | 4.09 | 3.92 | 3.94 | 3.93 | 169,300 |
| Oct 30, 2024 | 4.30 | 4.67 | 4.08 | 4.11 | 4.10 | 162,800 |
| Oct 29, 2024 | 4.66 | 4.72 | 4.60 | 4.66 | 4.64 | 97,300 |
| Oct 28, 2024 | 4.65 | 4.74 | 4.64 | 4.66 | 4.64 | 75,600 |
| Oct 25, 2024 | 4.56 | 4.66 | 4.56 | 4.62 | 4.61 | 104,800 |
| Oct 24, 2024 | 4.52 | 4.63 | 4.50 | 4.60 | 4.59 | 99,800 |
| Oct 23, 2024 | 4.48 | 4.53 | 4.43 | 4.52 | 4.51 | 94,300 |
| Oct 22, 2024 | 4.28 | 4.50 | 4.28 | 4.48 | 4.47 | 104,400 |
| Oct 21, 2024 | 4.24 | 4.40 | 4.18 | 4.29 | 4.28 | 97,600 |
| Oct 18, 2024 | 4.34 | 4.36 | 4.25 | 4.26 | 4.25 | 123,300 |
| Oct 17, 2024 | 4.15 | 4.32 | 4.13 | 4.32 | 4.31 | 84,300 |
| Oct 16, 2024 | 4.23 | 4.24 | 4.14 | 4.15 | 4.14 | 88,200 |
| Oct 15, 2024 | 4.08 | 4.27 | 4.07 | 4.22 | 4.21 | 137,200 |
| Oct 14, 2024 | 4.05 | 4.22 | 4.01 | 4.12 | 4.11 | 108,500 |
| Oct 11, 2024 | 4.10 | 4.14 | 4.00 | 4.07 | 4.06 | 134,600 |
| Oct 10, 2024 | 4.20 | 4.22 | 4.03 | 4.08 | 4.07 | 129,300 |
| Oct 9, 2024 | 4.34 | 4.39 | 4.16 | 4.20 | 4.19 | 148,800 |
| Oct 8, 2024 | 4.17 | 4.43 | 4.12 | 4.37 | 4.36 | 180,500 |
| Oct 7, 2024 | 4.41 | 4.41 | 4.14 | 4.24 | 4.23 | 152,000 |
| Oct 4, 2024 | 4.31 | 4.43 | 4.24 | 4.40 | 4.39 | 163,500 |
| Oct 3, 2024 | 4.45 | 4.45 | 4.17 | 4.32 | 4.31 | 140,000 |
| Oct 2, 2024 | 4.52 | 4.59 | 4.32 | 4.42 | 4.41 | 164,300 |
| Oct 1, 2024 | 5.00 | 5.00 | 4.57 | 4.61 | 4.60 | 155,100 |
| Sep 30, 2024 | 4.97 | 5.01 | 4.87 | 4.99 | 4.97 | 155,300 |
| Sep 27, 2024 | 4.95 | 5.01 | 4.88 | 4.95 | 4.93 | 240,400 |
| Sep 26, 2024 | 4.95 | 5.03 | 4.78 | 4.88 | 4.86 | 306,100 |
| Sep 25, 2024 | 4.67 | 5.00 | 4.59 | 4.87 | 4.85 | 365,700 |
| Sep 24, 2024 | 4.80 | 4.80 | 4.47 | 4.62 | 4.61 | 1,480,800 |
| Sep 23, 2024 | 4.47 | 4.92 | 4.42 | 4.82 | 4.80 | 1,483,000 |
| Sep 20, 2024 | 4.64 | 4.72 | 4.40 | 4.40 | 4.39 | 2,110,300 |
| Sep 19, 2024 | 4.98 | 5.02 | 4.61 | 4.69 | 4.67 | 1,504,300 |
| Sep 18, 2024 | 4.81 | 5.08 | 4.51 | 4.88 | 4.86 | 1,833,500 |
| Sep 17, 2024 | 4.91 | 5.07 | 4.67 | 4.91 | 4.89 | 396,600 |
| Sep 16, 2024 | 5.37 | 5.37 | 4.08 | 4.88 | 4.86 | 1,134,900 |
| Sep 13, 2024 | 5.40 | 5.59 | 5.24 | 5.41 | 5.39 | 93,800 |
| Sep 12, 2024 | 6.32 | 6.32 | 5.26 | 5.39 | 5.37 | 295,600 |
| Sep 11, 2024 | 6.38 | 6.45 | 6.25 | 6.40 | 6.38 | 362,600 |
| Sep 10, 2024 | 6.42 | 6.65 | 6.30 | 6.45 | 6.43 | 418,000 |
| Sep 9, 2024 | 5.44 | 6.56 | 5.37 | 6.48 | 6.46 | 889,000 |
| Sep 6, 2024 | 5.57 | 5.59 | 5.25 | 5.36 | 5.34 | 70,600 |
| Sep 5, 2024 | 5.45 | 5.67 | 5.41 | 5.57 | 5.55 | 62,200 |
| Sep 4, 2024 | 5.51 | 5.58 | 5.32 | 5.39 | 5.37 | 44,100 |
| Sep 3, 2024 | 5.46 | 5.85 | 5.46 | 5.58 | 5.56 | 50,000 |
| Aug 30, 2024 | 5.52 | 5.59 | 5.48 | 5.55 | 5.53 | 31,800 |
| Aug 29, 2024 | 5.51 | 5.68 | 5.50 | 5.52 | 5.50 | 42,200 |
| Aug 28, 2024 | 5.39 | 5.65 | 5.39 | 5.47 | 5.45 | 61,100 |
| Aug 27, 2024 | 5.38 | 5.51 | 5.36 | 5.43 | 5.41 | 32,700 |
| Aug 26, 2024 | 5.41 | 5.44 | 5.32 | 5.38 | 5.36 | 57,000 |
| Aug 23, 2024 | 5.09 | 5.44 | 5.07 | 5.33 | 5.31 | 59,700 |
| Aug 22, 2024 | 5.20 | 5.22 | 5.06 | 5.09 | 5.07 | 28,200 |
| Aug 21, 2024 | 5.25 | 5.25 | 5.02 | 5.13 | 5.11 | 46,500 |
| Aug 20, 2024 | 5.10 | 5.36 | 5.01 | 5.20 | 5.18 | 58,000 |
| Aug 19, 2024 | 0.02 Dividend | |||||
| Aug 19, 2024 | 5.13 | 5.21 | 4.99 | 5.07 | 5.05 | 40,400 |
| Aug 16, 2024 | 5.09 | 5.19 | 5.08 | 5.16 | 5.13 | 50,700 |
| Aug 15, 2024 | 5.09 | 5.20 | 5.09 | 5.12 | 5.09 | 64,300 |
| Aug 14, 2024 | 5.04 | 5.14 | 4.91 | 5.00 | 4.97 | 44,100 |
| Aug 13, 2024 | 5.18 | 5.22 | 5.03 | 5.04 | 5.01 | 61,000 |
| Aug 12, 2024 | 5.31 | 5.39 | 5.13 | 5.16 | 5.13 | 55,200 |
| Aug 9, 2024 | 5.22 | 5.36 | 5.02 | 5.29 | 5.26 | 53,900 |
| Aug 8, 2024 | 5.20 | 5.29 | 5.06 | 5.24 | 5.21 | 82,600 |
| Aug 7, 2024 | 4.90 | 5.49 | 4.80 | 5.18 | 5.15 | 101,400 |
| Aug 6, 2024 | 4.90 | 5.02 | 4.69 | 4.76 | 4.73 | 68,100 |
| Aug 5, 2024 | 5.08 | 5.08 | 4.78 | 4.84 | 4.81 | 67,200 |
| Aug 2, 2024 | 5.31 | 5.42 | 5.26 | 5.29 | 5.26 | 51,300 |
| Aug 1, 2024 | 5.62 | 5.74 | 5.43 | 5.51 | 5.48 | 124,600 |
| Jul 31, 2024 | 5.72 | 5.82 | 5.59 | 5.67 | 5.64 | 61,400 |
| Jul 30, 2024 | 5.56 | 5.67 | 5.55 | 5.66 | 5.63 | 68,400 |
| Jul 29, 2024 | 5.78 | 5.86 | 5.56 | 5.56 | 5.53 | 62,200 |
| Jul 26, 2024 | 5.88 | 5.98 | 5.68 | 5.77 | 5.73 | 69,400 |
| Jul 25, 2024 | 5.61 | 5.95 | 5.61 | 5.80 | 5.76 | 84,000 |
| Jul 24, 2024 | 5.78 | 5.90 | 5.59 | 5.60 | 5.57 | 65,900 |
| Jul 23, 2024 | 5.64 | 5.82 | 5.64 | 5.80 | 5.76 | 69,700 |
| Jul 22, 2024 | 5.45 | 5.68 | 5.45 | 5.64 | 5.61 | 71,400 |
| Jul 19, 2024 | 5.66 | 5.74 | 5.43 | 5.45 | 5.42 | 77,000 |
| Jul 18, 2024 | 6.01 | 6.04 | 5.68 | 5.68 | 5.65 | 102,100 |
| Jul 17, 2024 | 6.03 | 6.19 | 5.92 | 6.05 | 6.01 | 301,500 |
| Jul 16, 2024 | 5.62 | 6.09 | 5.62 | 6.04 | 6.00 | 189,000 |
| Jul 15, 2024 | 5.38 | 5.65 | 5.34 | 5.63 | 5.60 | 69,900 |
| Jul 12, 2024 | 5.35 | 5.47 | 5.25 | 5.33 | 5.30 | 83,800 |
| Jul 11, 2024 | 5.29 | 5.41 | 5.25 | 5.29 | 5.26 | 80,400 |
| Jul 10, 2024 | 5.29 | 5.36 | 5.17 | 5.23 | 5.20 | 68,800 |
| Jul 9, 2024 | 5.22 | 5.44 | 5.22 | 5.31 | 5.28 | 87,800 |
| Jul 8, 2024 | 5.59 | 5.59 | 5.25 | 5.26 | 5.23 | 94,100 |
| Jul 5, 2024 | 5.55 | 5.56 | 5.46 | 5.55 | 5.52 | 72,300 |
| Jul 3, 2024 | 5.48 | 5.60 | 5.47 | 5.55 | 5.52 | 34,800 |
| Jul 2, 2024 | 5.49 | 5.57 | 5.39 | 5.46 | 5.43 | 143,400 |
| Jul 1, 2024 | 5.68 | 5.69 | 5.45 | 5.50 | 5.47 | 115,000 |
| Jun 28, 2024 | 5.85 | 5.90 | 5.59 | 5.69 | 5.66 | 306,400 |
| Jun 27, 2024 | 6.09 | 6.09 | 5.71 | 5.82 | 5.78 | 159,500 |
| Jun 26, 2024 | 6.38 | 6.40 | 6.12 | 6.13 | 6.09 | 184,500 |
| Jun 25, 2024 | 6.68 | 6.69 | 6.23 | 6.41 | 6.37 | 1,153,800 |
| Jun 24, 2024 | 6.51 | 6.74 | 6.49 | 6.68 | 6.64 | 1,283,900 |
| Jun 21, 2024 | 6.41 | 6.69 | 6.13 | 6.51 | 6.47 | 1,477,500 |
| Jun 20, 2024 | 6.16 | 6.40 | 6.05 | 6.40 | 6.36 | 1,251,900 |
| Jun 18, 2024 | 6.04 | 6.18 | 5.98 | 6.18 | 6.14 | 1,184,300 |
| Jun 17, 2024 | 6.12 | 6.22 | 6.00 | 6.10 | 6.06 | 194,400 |
| Jun 14, 2024 | 6.05 | 6.20 | 5.96 | 6.08 | 6.04 | 194,000 |
| Jun 13, 2024 | 6.22 | 6.23 | 6.08 | 6.09 | 6.05 | 205,800 |
| Jun 12, 2024 | 6.04 | 6.35 | 6.02 | 6.21 | 6.17 | 243,100 |
| Jun 11, 2024 | 5.89 | 6.11 | 5.83 | 5.94 | 5.90 | 226,100 |
| Jun 10, 2024 | 5.23 | 6.03 | 5.23 | 5.90 | 5.86 | 290,600 |
| Jun 7, 2024 | 5.45 | 5.64 | 5.29 | 5.32 | 5.29 | 61,300 |
| Jun 6, 2024 | 5.52 | 5.53 | 5.36 | 5.51 | 5.48 | 34,000 |
| Jun 5, 2024 | 5.55 | 5.66 | 5.49 | 5.60 | 5.57 | 31,900 |
| Jun 4, 2024 | 5.82 | 5.82 | 5.48 | 5.56 | 5.53 | 35,100 |
| Jun 3, 2024 | 5.77 | 5.87 | 5.58 | 5.83 | 5.79 | 40,300 |
| May 31, 2024 | 5.74 | 5.74 | 5.58 | 5.70 | 5.67 | 38,300 |
| May 30, 2024 | 5.62 | 5.81 | 5.62 | 5.80 | 5.76 | 29,100 |
| May 29, 2024 | 5.92 | 5.96 | 5.59 | 5.62 | 5.59 | 31,900 |
| May 28, 2024 | 6.04 | 6.05 | 5.84 | 5.95 | 5.91 | 21,400 |
| May 24, 2024 | 5.91 | 6.00 | 5.81 | 5.99 | 5.95 | 25,700 |
| May 23, 2024 | 5.96 | 6.02 | 5.80 | 5.87 | 5.83 | 38,900 |
| May 22, 2024 | 6.00 | 6.02 | 5.86 | 5.93 | 5.89 | 30,400 |
| May 21, 2024 | 5.90 | 6.09 | 5.80 | 6.02 | 5.98 | 44,300 |
| May 20, 2024 | 5.91 | 6.05 | 5.84 | 5.94 | 5.90 | 37,100 |
| May 17, 2024 | 6.00 | 6.03 | 5.91 | 6.00 | 5.96 | 35,200 |
| May 16, 2024 | 5.89 | 6.07 | 5.73 | 6.00 | 5.96 | 92,000 |
| May 15, 2024 | 5.94 | 6.04 | 5.55 | 5.89 | 5.85 | 40,700 |
| May 14, 2024 | 6.01 | 6.04 | 5.86 | 5.90 | 5.86 | 48,000 |
| May 13, 2024 | 5.69 | 6.09 | 5.69 | 5.92 | 5.88 | 59,300 |
| May 10, 2024 | 5.85 | 5.85 | 5.57 | 5.70 | 5.67 | 63,800 |
| May 9, 2024 | 5.77 | 5.92 | 5.70 | 5.87 | 5.83 | 45,500 |
| May 8, 2024 | 5.70 | 6.05 | 5.70 | 5.83 | 5.79 | 39,600 |
| May 7, 2024 | 5.67 | 5.84 | 5.63 | 5.75 | 5.71 | 36,000 |
| May 6, 2024 | 5.95 | 5.95 | 5.72 | 5.80 | 5.76 | 21,400 |
| May 3, 2024 | 6.01 | 6.13 | 5.80 | 5.95 | 5.91 | 41,800 |
| May 2, 2024 | 5.89 | 5.99 | 5.81 | 5.92 | 5.88 | 28,000 |
| May 1, 2024 | 5.70 | 5.95 | 5.67 | 5.88 | 5.84 | 28,900 |
| Apr 30, 2024 | 5.56 | 5.79 | 5.49 | 5.75 | 5.71 | 45,300 |
| Apr 29, 2024 | 5.79 | 5.79 | 5.54 | 5.65 | 5.62 | 25,300 |
| Apr 26, 2024 | 5.97 | 5.97 | 5.82 | 5.86 | 5.82 | 12,800 |
| Apr 25, 2024 | 5.73 | 5.90 | 5.72 | 5.90 | 5.86 | 29,300 |
| Apr 24, 2024 | 5.82 | 5.94 | 5.74 | 5.85 | 5.81 | 19,900 |
| Apr 23, 2024 | 6.10 | 6.14 | 5.71 | 5.85 | 5.81 | 31,400 |
| Apr 22, 2024 | 6.15 | 6.24 | 6.03 | 6.07 | 6.03 | 10,800 |
| Apr 19, 2024 | 5.96 | 6.28 | 5.96 | 6.09 | 6.05 | 19,500 |
| Apr 18, 2024 | 6.15 | 6.32 | 5.98 | 6.07 | 6.03 | 19,000 |
| Apr 17, 2024 | 6.29 | 6.36 | 5.86 | 6.22 | 6.18 | 46,300 |
| Apr 16, 2024 | 6.18 | 6.55 | 6.18 | 6.20 | 6.16 | 10,800 |
| Apr 15, 2024 | 6.15 | 6.34 | 6.09 | 6.22 | 6.18 | 44,400 |
| Apr 12, 2024 | 6.32 | 6.52 | 6.15 | 6.22 | 6.18 | 45,400 |
| Apr 11, 2024 | 6.31 | 6.36 | 6.20 | 6.33 | 6.29 | 21,400 |
| Apr 10, 2024 | 6.31 | 6.36 | 6.18 | 6.35 | 6.31 | 19,800 |
| Apr 9, 2024 | 6.52 | 6.66 | 6.34 | 6.47 | 6.43 | 6,400 |
| Apr 8, 2024 | 6.48 | 6.69 | 6.34 | 6.45 | 6.41 | 29,500 |
| Apr 5, 2024 | 6.59 | 6.64 | 6.36 | 6.47 | 6.43 | 13,600 |
| Apr 4, 2024 | 6.38 | 6.57 | 6.24 | 6.54 | 6.50 | 44,000 |
| Apr 3, 2024 | 6.17 | 6.39 | 6.17 | 6.33 | 6.29 | 32,400 |
| Apr 2, 2024 | 6.36 | 6.44 | 6.11 | 6.27 | 6.23 | 24,500 |
| Apr 1, 2024 | 6.82 | 6.82 | 6.38 | 6.40 | 6.36 | 38,300 |
| Mar 28, 2024 | 6.96 | 7.05 | 6.80 | 6.81 | 6.77 | 41,000 |
| Mar 27, 2024 | 6.57 | 7.00 | 6.57 | 6.89 | 6.85 | 89,100 |
| Mar 26, 2024 | 6.56 | 6.70 | 6.43 | 6.52 | 6.48 | 31,700 |
| Mar 25, 2024 | 6.38 | 6.56 | 6.35 | 6.50 | 6.46 | 29,800 |
| Mar 22, 2024 | 6.28 | 6.37 | 6.16 | 6.35 | 6.31 | 31,300 |
| Mar 21, 2024 | 6.29 | 6.36 | 6.22 | 6.25 | 6.21 | 85,600 |
| Mar 20, 2024 | 6.17 | 6.30 | 6.13 | 6.26 | 6.22 | 39,700 |
| Mar 19, 2024 | 5.91 | 6.20 | 5.91 | 6.15 | 6.11 | 29,400 |
| Mar 18, 2024 | 5.91 | 6.02 | 5.79 | 5.98 | 5.94 | 16,300 |
| Mar 15, 2024 | 5.83 | 5.96 | 5.83 | 5.91 | 5.87 | 51,900 |
| Mar 14, 2024 | 5.85 | 5.98 | 5.85 | 5.91 | 5.87 | 26,800 |
| Mar 13, 2024 | 5.82 | 5.87 | 5.80 | 5.85 | 5.81 | 20,400 |
| Mar 12, 2024 | 5.93 | 5.98 | 5.86 | 5.86 | 5.82 | 7,700 |
| Mar 11, 2024 | 6.02 | 6.02 | 5.90 | 5.93 | 5.89 | 20,700 |
| Mar 8, 2024 | 5.99 | 6.07 | 5.98 | 6.03 | 5.99 | 37,300 |
| Mar 7, 2024 | 5.69 | 5.94 | 5.66 | 5.89 | 5.85 | 41,000 |
| Mar 6, 2024 | 5.68 | 5.72 | 5.60 | 5.62 | 5.59 | 49,400 |
| Mar 5, 2024 | 5.68 | 5.77 | 5.65 | 5.70 | 5.67 | 71,700 |
| Mar 4, 2024 | 5.70 | 5.80 | 5.65 | 5.69 | 5.66 | 23,800 |
| Mar 1, 2024 | 5.29 | 5.83 | 5.15 | 5.71 | 5.67 | 268,700 |
| Feb 29, 2024 | 6.14 | 6.33 | 5.21 | 5.36 | 5.33 | 202,700 |
| Feb 28, 2024 | 6.51 | 6.58 | 6.45 | 6.49 | 6.45 | 43,200 |
| Feb 27, 2024 | 6.46 | 6.70 | 6.45 | 6.59 | 6.55 | 44,000 |
| Feb 26, 2024 | 6.37 | 6.59 | 6.37 | 6.46 | 6.42 | 31,900 |
| Feb 23, 2024 | 6.48 | 6.60 | 6.40 | 6.43 | 6.39 | 99,600 |
| Feb 22, 2024 | 6.59 | 6.63 | 6.45 | 6.50 | 6.46 | 21,000 |
| Feb 21, 2024 | 6.53 | 6.79 | 6.46 | 6.61 | 6.57 | 50,500 |
| Feb 20, 2024 | 6.63 | 6.76 | 6.38 | 6.56 | 6.52 | 112,100 |
| Feb 16, 2024 | 6.69 | 6.79 | 6.59 | 6.72 | 6.68 | 60,900 |
| Feb 15, 2024 | 6.55 | 6.90 | 6.52 | 6.72 | 6.68 | 74,800 |
| Feb 14, 2024 | 6.27 | 6.57 | 6.27 | 6.49 | 6.45 | 43,400 |
| Feb 13, 2024 | 6.32 | 6.35 | 6.15 | 6.20 | 6.16 | 71,100 |
| Feb 12, 2024 | 6.49 | 6.59 | 6.47 | 6.47 | 6.43 | 74,400 |
| Feb 9, 2024 | 6.22 | 6.49 | 6.22 | 6.45 | 6.41 | 40,700 |
| Feb 8, 2024 | 6.18 | 6.27 | 6.13 | 6.20 | 6.16 | 41,200 |
| Feb 7, 2024 | 6.21 | 6.28 | 6.07 | 6.13 | 6.09 | 26,600 |
| Feb 6, 2024 | 6.19 | 6.25 | 6.17 | 6.18 | 6.14 | 19,200 |
| Feb 5, 2024 | 6.12 | 6.32 | 6.10 | 6.25 | 6.21 | 31,600 |
| Feb 2, 2024 | 6.12 | 6.27 | 6.12 | 6.19 | 6.15 | 53,500 |
| Feb 1, 2024 | 6.18 | 6.23 | 6.07 | 6.18 | 6.14 | 32,200 |
| Jan 31, 2024 | 6.15 | 6.22 | 6.08 | 6.14 | 6.10 | 58,600 |
| Jan 30, 2024 | 6.22 | 6.26 | 6.13 | 6.14 | 6.10 | 31,800 |
| Jan 29, 2024 | 6.13 | 6.27 | 6.09 | 6.23 | 6.19 | 45,300 |
| Jan 26, 2024 | 6.27 | 6.31 | 6.15 | 6.19 | 6.15 | 34,200 |
| Jan 25, 2024 | 6.20 | 6.29 | 6.05 | 6.23 | 6.19 | 99,400 |
| Jan 24, 2024 | 6.24 | 6.24 | 6.00 | 6.15 | 6.11 | 31,700 |
| Jan 23, 2024 | 6.24 | 6.24 | 6.09 | 6.14 | 6.10 | 25,600 |
| Jan 22, 2024 | 6.23 | 6.25 | 6.13 | 6.17 | 6.13 | 79,500 |
| Jan 19, 2024 | 6.04 | 6.15 | 5.98 | 6.14 | 6.10 | 67,800 |
| Jan 18, 2024 | 6.03 | 6.05 | 5.93 | 6.01 | 5.97 | 50,300 |
| Jan 17, 2024 | 5.99 | 6.05 | 5.94 | 6.01 | 5.97 | 24,100 |
| Jan 16, 2024 | 5.85 | 6.05 | 5.85 | 6.00 | 5.96 | 36,300 |
| Jan 12, 2024 | 6.09 | 6.20 | 5.96 | 6.00 | 5.96 | 28,500 |
| Jan 11, 2024 | 6.12 | 6.12 | 5.93 | 6.00 | 5.96 | 53,500 |
| Jan 10, 2024 | 5.98 | 6.23 | 5.98 | 6.20 | 6.16 | 31,900 |
| Jan 9, 2024 | 6.02 | 6.10 | 5.91 | 6.01 | 5.97 | 72,400 |
| Jan 8, 2024 | 6.12 | 6.14 | 5.99 | 6.02 | 5.98 | 22,100 |
| Jan 5, 2024 | 5.69 | 6.08 | 5.69 | 6.04 | 6.00 | 58,300 |
| Jan 4, 2024 | 5.79 | 5.88 | 5.60 | 5.75 | 5.71 | 99,200 |
| Jan 3, 2024 | 5.87 | 6.12 | 5.73 | 5.74 | 5.70 | 50,500 |
| Jan 2, 2024 | 5.92 | 6.01 | 5.85 | 5.87 | 5.83 | 48,600 |
| Dec 29, 2023 | 5.99 | 6.14 | 5.78 | 5.98 | 5.94 | 33,800 |
| Dec 28, 2023 | 6.37 | 6.41 | 5.83 | 5.99 | 5.95 | 68,000 |
| Dec 27, 2023 | 6.27 | 6.42 | 6.24 | 6.41 | 6.37 | 41,600 |
| Dec 26, 2023 | 5.57 | 6.24 | 5.47 | 6.17 | 6.13 | 82,000 |
| Dec 22, 2023 | 5.44 | 5.71 | 5.44 | 5.52 | 5.49 | 96,700 |
| Dec 21, 2023 | 5.46 | 5.56 | 5.42 | 5.47 | 5.44 | 52,200 |
| Dec 20, 2023 | 5.49 | 5.61 | 5.36 | 5.46 | 5.43 | 131,700 |
| Dec 19, 2023 | 5.54 | 5.74 | 5.47 | 5.50 | 5.47 | 72,800 |
| Dec 18, 2023 | 5.46 | 5.56 | 5.39 | 5.48 | 5.45 | 31,300 |
| Dec 15, 2023 | 5.50 | 5.60 | 5.39 | 5.50 | 5.47 | 177,400 |
| Dec 14, 2023 | 5.56 | 5.56 | 5.43 | 5.46 | 5.43 | 57,300 |
| Dec 13, 2023 | 5.40 | 5.50 | 5.34 | 5.50 | 5.47 | 95,700 |
| Dec 12, 2023 | 5.47 | 5.47 | 5.23 | 5.35 | 5.32 | 28,300 |
| Dec 11, 2023 | 5.14 | 5.47 | 5.11 | 5.44 | 5.41 | 45,800 |
| Dec 8, 2023 | 5.10 | 5.20 | 5.05 | 5.11 | 5.08 | 142,400 |
| Dec 7, 2023 | 5.05 | 5.17 | 5.00 | 5.13 | 5.10 | 20,200 |
| Dec 6, 2023 | 5.17 | 5.17 | 4.98 | 5.04 | 5.01 | 93,100 |
| Dec 5, 2023 | 5.25 | 5.34 | 5.05 | 5.09 | 5.06 | 49,700 |
| Dec 4, 2023 | 5.22 | 5.35 | 5.20 | 5.28 | 5.25 | 22,700 |
| Dec 1, 2023 | 5.12 | 5.24 | 5.05 | 5.22 | 5.19 | 22,600 |
| Nov 30, 2023 | 5.09 | 5.17 | 4.95 | 5.07 | 5.04 | 73,100 |
| Nov 29, 2023 | 5.04 | 5.14 | 4.85 | 5.09 | 5.06 | 27,100 |
| Nov 28, 2023 | 5.15 | 5.34 | 4.92 | 5.05 | 5.02 | 111,500 |
| Nov 27, 2023 | 5.20 | 5.22 | 5.08 | 5.10 | 5.07 | 26,800 |
| Nov 24, 2023 | 5.29 | 5.29 | 5.14 | 5.22 | 5.19 | 16,600 |
Related Tickers
MCHX Marchex, Inc.
1.6500
-2.94%
CAUUF Centaur Media Plc
0.4416
0.00%
EV9.DU Entravision Communications Corp
2.3600
+3.51%
CYPXF EQ Inc.
0.9457
0.00%
ADX.CN Advantex Marketing International Inc.
0.0050
0.00%
INIKF PopReach Corporation
0.1000
0.00%
INEOF INEO Tech Corp.
0.0280
-39.13%
CNFN CFN Enterprises Inc.
0.4500
+2.27%
TTTPF Nexxen International Ltd.
4.9000
+22.50%
PROM Propel Media, Inc.
0.4000
0.00%