NOTEK.ST(NOTEK.ST)
NOTEK.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $10.80 | $11.25 | $10.80 | $11.25 | 29 |
| 8/14/2026 | $11.15 | $11.15 | $11.05 | $11.05 | 265 |
| 8/13/2026 | $10.90 | $10.95 | $10.90 | $10.95 | 3,471 |
| 8/12/2026 | $10.65 | $11.05 | $10.60 | $10.70 | 134 |
| 8/11/2026 | $10.65 | $10.65 | $10.65 | $10.65 | 11 |
| 8/10/2026 | $10.95 | $11.00 | $10.65 | $10.75 | 1,327 |
| 8/7/2026 | $10.90 | $10.90 | $10.90 | $10.90 | 236 |
| 8/6/2026 | $10.85 | $10.90 | $10.85 | $10.90 | 83 |
| 8/5/2026 | $10.85 | $10.85 | $10.65 | $10.85 | 1,319 |
| 8/4/2026 | $10.60 | $11.00 | $10.60 | $11.00 | 1,021 |
| 8/3/2026 | $10.75 | $11.00 | $10.65 | $11.00 | 1,211 |
| 7/31/2026 | $10.80 | $11.00 | $10.75 | $10.75 | 873 |
| 7/30/2026 | $10.80 | $11.30 | $10.75 | $10.80 | 1,293 |
| 7/29/2026 | $11.50 | $11.50 | $11.45 | $11.45 | 5,087 |
| 7/28/2026 | $10.75 | $11.95 | $10.60 | $11.75 | 2,556 |
| 7/27/2026 | $10.70 | $10.95 | $10.70 | $10.95 | 45 |
| 7/24/2026 | $10.30 | $11.15 | $10.30 | $10.95 | 958 |
| 7/23/2026 | $10.40 | $11.20 | $10.40 | $11.20 | 115 |
| 7/22/2026 | $11.85 | $11.85 | $10.40 | $11.40 | 220 |
| 7/21/2026 | $11.35 | $11.35 | $10.30 | $11.20 | 1,033 |
| 7/20/2026 | $11.00 | $11.00 | $11.00 | $11.00 | 120 |
| 7/17/2026 | $11.70 | $11.70 | $11.20 | $11.35 | 327 |
| 7/16/2026 | $11.05 | $11.60 | $11.05 | $11.05 | 2,128 |
| 7/15/2026 | $11.25 | $12.30 | $11.25 | $12.20 | 2,035 |
| 7/14/2026 | $10.55 | $11.30 | $10.00 | $11.25 | 1,692 |
| 7/13/2026 | $10.55 | $11.10 | $10.55 | $11.10 | 45 |
| 7/10/2026 | $11.25 | $11.25 | $11.25 | $11.25 | 13 |
| 7/9/2026 | $11.30 | $11.30 | $11.25 | $11.25 | 151 |
| 7/8/2026 | $10.85 | $11.15 | $10.85 | $11.15 | 535 |
| 7/7/2026 | $11.25 | $11.25 | $10.80 | $10.80 | 41 |
| 7/6/2026 | $10.90 | $11.20 | $10.80 | $10.80 | 1,736 |
| 7/3/2026 | $10.70 | $11.05 | $10.70 | $11.05 | 690 |
| 7/2/2026 | $11.30 | $11.30 | $10.40 | $11.20 | 586 |
| 7/1/2026 | $11.35 | $11.35 | $11.35 | $11.35 | 250 |
| 6/30/2026 | $10.80 | $11.30 | $10.50 | $11.25 | 1,440 |
| 6/29/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 390 |
| 6/26/2026 | $11.35 | $11.50 | $10.80 | $10.80 | 435 |
| 6/25/2026 | $11.00 | $11.50 | $10.50 | $11.30 | 1,037 |
| 6/24/2026 | $10.95 | $10.95 | $10.50 | $10.80 | 4,033 |
| 6/23/2026 | $11.30 | $11.30 | $10.40 | $11.00 | 3,132 |
| 6/22/2026 | $12.85 | $12.85 | $11.30 | $11.30 | 694 |
| 6/18/2026 | $11.20 | $11.90 | $11.20 | $11.30 | 1,545 |
| 6/17/2026 | $11.20 | $11.85 | $11.20 | $11.85 | 378 |
| 6/16/2026 | $11.80 | $11.85 | $11.25 | $11.25 | 374 |
| 6/15/2026 | $11.55 | $11.90 | $11.10 | $11.40 | 3,444 |
| 6/12/2026 | $11.50 | $11.95 | $11.50 | $11.80 | 4,895 |
| 6/11/2026 | $12.15 | $12.15 | $11.25 | $11.50 | 4,324 |
| 6/10/2026 | $12.10 | $12.50 | $12.10 | $12.50 | 18 |
| 6/9/2026 | $12.50 | $12.80 | $12.00 | $12.10 | 8,579 |
| 6/8/2026 | $12.50 | $13.05 | $12.40 | $13.05 | 5,889 |
| 6/5/2026 | $12.75 | $12.75 | $12.45 | $12.45 | 2,064 |
| 6/4/2026 | $12.45 | $12.75 | $12.45 | $12.75 | 253 |
| 6/3/2026 | $12.70 | $12.90 | $12.35 | $12.65 | 1,430 |
| 6/2/2026 | $12.80 | $12.80 | $11.85 | $12.50 | 5,977 |
| 6/1/2026 | $12.90 | $12.90 | $11.50 | $12.70 | 1,569 |
| 5/29/2026 | $13.15 | $13.40 | $12.90 | $13.00 | 7,972 |
| 5/28/2026 | $13.15 | $13.60 | $13.15 | $13.50 | 1,629 |
| 5/27/2026 | $13.35 | $13.35 | $13.10 | $13.15 | 4,907 |
| 5/26/2026 | $13.30 | $13.50 | $13.00 | $13.00 | 9,362 |
| 5/25/2026 | $13.80 | $13.80 | $13.00 | $13.70 | 3,298 |
| 5/22/2026 | $13.95 | $13.95 | $13.20 | $13.95 | 4,266 |
| 5/21/2026 | $13.50 | $13.95 | $13.50 | $13.95 | 1,638 |
| 5/20/2026 | $13.85 | $14.00 | $13.50 | $13.50 | 5,501 |