Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3A9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 5.80 | -0.30 | -4.92% | 6.25 | 6.40 | 5.45 | 27,913 |
| Dec 18 2024 | 6.10 | -0.80 | -11.59% | 7.00 | 7.00 | 6.00 | 14,090 |
| Dec 17 2024 | 6.90 | -0.10 | -1.43% | 6.90 | 7.15 | 6.80 | 8,987 |
| Dec 16 2024 | 7.00 | 1.00 | 16.67% | 5.90 | 7.20 | 5.85 | 14,462 |
| Dec 13 2024 | 6.00 | -0.30 | -4.76% | 6.25 | 6.25 | 6.00 | 11,762 |
| Dec 12 2024 | 6.30 | 0.10 | 1.61% | 6.25 | 6.55 | 6.00 | 6,479 |
| Dec 11 2024 | 6.20 | 0.25 | 4.20% | 5.80 | 6.20 | 5.80 | 4,203 |
| Dec 10 2024 | 5.95 | -0.15 | -2.46% | 6.30 | 6.40 | 5.95 | 18,930 |
| Dec 09 2024 | 6.10 | -0.85 | -12.23% | 6.50 | 6.80 | 6.05 | 20,908 |
| Dec 06 2024 | 6.95 | 0.40 | 6.11% | 6.60 | 7.10 | 6.50 | 5,966 |
| Dec 05 2024 | 6.55 | 0.00 | 0.00% | 6.60 | 7.10 | 6.55 | 18,683 |
| Dec 04 2024 | 6.55 | 0.55 | 9.17% | 6.15 | 6.55 | 5.95 | 7,060 |
| Dec 03 2024 | 6.00 | -0.10 | -1.64% | 6.00 | 6.05 | 5.70 | 1,690 |
| Dec 02 2024 | 6.10 | -0.40 | -6.15% | 6.45 | 6.45 | 5.95 | 3,316 |
| Nov 29 2024 | 6.50 | 0.55 | 9.24% | 6.10 | 6.90 | 5.95 | 20,147 |
| Nov 28 2024 | 5.95 | -0.05 | -0.83% | 6.00 | 6.20 | 5.95 | 4,292 |
| Nov 27 2024 | 6.00 | 0.55 | 10.09% | 5.65 | 6.00 | 5.50 | 5,300 |
| Nov 26 2024 | 5.45 | -0.70 | -11.38% | 5.90 | 6.00 | 5.35 | 9,243 |
| Nov 25 2024 | 6.15 | -0.35 | -5.38% | 6.55 | 6.70 | 6.00 | 2,985 |
| Nov 22 2024 | 6.50 | 0.50 | 8.33% | 6.00 | 6.65 | 5.60 | 9,854 |
| Nov 21 2024 | 6.00 | -0.15 | -2.44% | 6.40 | 6.70 | 5.75 | 21,536 |
| Nov 20 2024 | 6.15 | -0.10 | -1.60% | 6.40 | 6.55 | 6.10 | 9,125 |
| Nov 19 2024 | 6.25 | 0.10 | 1.63% | 6.00 | 6.30 | 6.00 | 3,466 |
| Nov 18 2024 | 6.15 | -0.15 | -2.38% | 6.30 | 6.55 | 6.10 | 8,567 |
| Nov 15 2024 | 6.30 | 0.15 | 2.44% | 6.05 | 6.30 | 5.95 | 12,665 |
| Nov 14 2024 | 6.15 | -0.25 | -3.91% | 6.40 | 6.55 | 6.05 | 12,746 |
| Nov 13 2024 | 6.40 | -0.60 | -8.57% | 6.55 | 7.25 | 6.40 | 18,178 |
| Nov 12 2024 | 7.00 | 0.05 | 0.72% | 7.30 | 7.35 | 6.00 | 19,591 |
| Nov 11 2024 | 6.95 | 0.35 | 5.30% | 7.20 | 7.40 | 6.60 | 30,540 |
| Nov 08 2024 | 6.60 | 0.15 | 2.33% | 6.50 | 6.60 | 6.10 | 10,002 |
| Nov 07 2024 | 6.45 | 0.05 | 0.78% | 6.45 | 6.50 | 6.00 | 7,947 |
| Nov 06 2024 | 6.40 | 1.52 | 31.15% | 5.55 | 6.55 | 5.55 | 11,661 |
| Nov 05 2024 | 4.88 | 0.26 | 5.63% | 4.86 | 5.05 | 4.70 | 4,574 |
| Nov 04 2024 | 4.62 | -0.12 | -2.53% | 4.84 | 4.84 | 4.62 | 1,651 |
| Nov 01 2024 | 4.74 | 0.24 | 5.33% | 4.72 | 4.88 | 4.72 | 9,195 |
| Oct 31 2024 | 4.50 | -0.40 | -8.16% | 4.62 | 4.76 | 4.42 | 3,454 |
| Oct 30 2024 | 4.90 | -0.15 | -2.97% | 4.94 | 4.96 | 4.78 | 3,295 |
| Oct 29 2024 | 5.05 | -0.20 | -3.81% | 5.35 | 5.40 | 5.05 | 2,964 |
| Oct 28 2024 | 5.25 | 0.15 | 2.94% | 5.05 | 5.40 | 5.05 | 10,670 |
| Oct 25 2024 | 5.10 | 0.18 | 3.66% | 4.98 | 5.25 | 4.98 | 4,000 |
| Oct 24 2024 | 4.92 | 0.10 | 2.07% | 4.92 | 5.10 | 4.92 | 6,968 |
| Oct 23 2024 | 4.82 | -0.23 | -4.55% | 4.98 | 5.00 | 4.64 | 5,930 |
| Oct 22 2024 | 5.05 | 0.35 | 7.45% | 4.84 | 5.05 | 4.74 | 5,989 |
| Oct 21 2024 | 4.70 | 0.08 | 1.73% | 4.60 | 4.80 | 4.40 | 5,511 |
| Oct 18 2024 | 4.62 | 0.18 | 4.05% | 4.52 | 4.66 | 4.46 | 2,232 |
| Oct 17 2024 | 4.44 | -0.10 | -2.20% | 4.66 | 4.66 | 4.44 | 1,033 |
| Oct 16 2024 | 4.54 | 0.54 | 13.50% | 4.00 | 4.54 | 4.00 | 14,032 |
| Oct 15 2024 | 4.00 | 0.04 | 1.01% | 4.04 | 4.08 | 3.82 | 2,887 |
| Oct 14 2024 | 3.96 | 0.24 | 6.45% | 4.04 | 4.04 | 3.92 | 3,535 |
| Oct 11 2024 | 3.72 | 0.42 | 12.73% | 3.54 | 3.72 | 3.52 | 1,760 |
| Oct 10 2024 | 3.30 | -0.12 | -3.51% | 3.36 | 3.42 | 3.30 | 4,052 |
| Oct 09 2024 | 3.42 | -0.18 | -5.00% | 3.66 | 3.66 | 3.42 | 1,288 |
| Oct 08 2024 | 3.60 | -0.08 | -2.17% | 3.60 | 3.60 | 3.60 | 340 |
| Oct 07 2024 | 3.68 | -0.08 | -2.13% | 3.70 | 3.74 | 3.62 | 3,886 |
| Oct 04 2024 | 3.76 | 0.36 | 10.59% | 3.58 | 3.78 | 3.52 | 9,535 |
| Oct 03 2024 | 3.40 | -0.06 | -1.73% | 3.58 | 3.58 | 3.40 | 13,000 |
| Oct 02 2024 | 3.46 | 0.18 | 5.49% | 3.24 | 3.46 | 3.12 | 12,516 |
| Oct 01 2024 | 3.28 | -0.22 | -6.29% | 3.26 | 3.30 | 3.16 | 10,276 |
| Sep 30 2024 | 3.50 | -0.16 | -4.37% | 3.56 | 3.68 | 3.36 | 19,800 |
| Sep 27 2024 | 3.66 | 0.00 | 0.00% | 3.72 | 3.74 | 3.50 | 2,440 |
| Sep 26 2024 | 3.66 | 0.10 | 2.81% | 3.54 | 3.76 | 3.40 | 33,051 |
| Sep 25 2024 | 3.56 | 0.52 | 17.11% | 3.24 | 3.68 | 3.24 | 26,039 |
| Sep 24 2024 | 3.04 | 0.30 | 10.95% | 2.94 | 3.04 | 2.88 | 44,711 |
| Sep 23 2024 | 2.74 | 0.14 | 5.38% | 2.70 | 2.74 | 2.70 | 369 |
