Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 32.00 | 31.76 | 30.18 | 30.49 | 321,612 |
| September 16, 2026 | 31.16 | 31.57 | 30.85 | 31.31 | 198,300 |
| September 15, 2026 | 30.98 | 31.10 | 29.80 | 30.91 | 247,400 |
| September 14, 2026 | 31.22 | 31.33 |
Based on reports through February 28, 2026
Address:48 S. SERVICE ROAD SUITE 300, MELVILLE, NY, 11747, US
| 52m |
| LOARLoar Holdings Inc. | 64.20 | −12.40 % | 46m |
| DCODucommun Incorporated | 166.75 | +11.40 % | 41m |
| PRZOParaZero Technologies Ltd. | 0.6854 | −229.51 % | 3m |
| CVUCPI Aerostructures, Inc. | 5.15 | +238.60 % | 310,560 |
| 30.61 |
| 30.71 |
| 194,500 |
| September 11, 2026 | 30.71 | 32.11 | 30.47 | 31.76 | 304,600 |
| September 10, 2026 | 30.99 | 31.76 | 30.52 | 30.71 | 242,000 |
| September 09, 2026 | 32.00 | 32.23 | 31.26 | 31.48 | 239,800 |
| September 08, 2026 | 31.15 | 32.69 | 31.00 | 32.23 | 390,200 |
| September 04, 2026 | 30.82 | 31.33 | 30.51 | 31.28 | 206,800 |
| September 03, 2026 | 31.61 | 31.78 | 30.46 | 30.80 | 335,100 |
| September 02, 2026 | 32.04 | 32.72 | 31.23 | 31.31 | 245,300 |
| September 01, 2026 | 32.05 | 32.45 | 31.39 | 31.69 | 194,000 |
| August 31, 2026 | 32.42 | 33.01 | 31.63 | 32.54 | 269,900 |
| August 28, 2026 | 32.64 | 33.22 | 32.12 | 32.42 | 160,100 |
| August 27, 2026 | 32.81 | 33.02 | 32.43 | 32.61 | 139,800 |
| August 26, 2026 | 32.73 | 33.21 | 32.35 | 32.82 | 201,800 |
| August 25, 2026 | 33.82 | 34.00 | 32.17 | 32.52 | 175,600 |
| August 24, 2026 | 33.80 | 33.92 | 32.81 | 33.02 | 154,100 |
| August 21, 2026 | 34.37 | 34.77 | 33.36 | 33.88 | 243,100 |
| August 20, 2026 | 35.36 | 35.40 | 33.66 | 33.90 | 182,100 |