NASDAQ, DKI End of Day and Historical Stock Data []

29 Aug 2025

LAST: 7.870	CHANGE: 1.06	OPEN: 6.730	HIGH: 8.100	ASK: 0.000	VOLUME: 347.2K
LAST: 7.870	CHG(%): 15.57	PREV: 6.810	LOW: 6.603	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	6.730	8.100	6.603	7.870	347.2K
28 Aug 25	6.990	7.450	6.601	6.810	348.4K
27 Aug 25	6.130	7.830	6.130	7.260	308.3K
26 Aug 25	7.340	7.670	4.344	6.080	332.5K
25 Aug 25	5.440	7.870	5.200	7.490	823.2K
22 Aug 25	4.330	5.250	4.310	5.080	265.9K
21 Aug 25	3.590	4.500	3.560	4.500	340.1K
20 Aug 25	3.610	3.672	3.360	3.625	319K
19 Aug 25	3.750	3.750	3.400	3.510	289.1K
18 Aug 25	3.800	3.850	3.650	3.670	435.4K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

7.870