Kongsberg Gruppen ASA (NSKFF) stock
NSKFFOTCAmerican Depositary ReceiptsAlso trades as KBGGY
$31.29+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Kongsberg Gruppen ASA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$31.29
0.00% on the day
52-week range
$22.39 – $45.00
-30.5% from the high
Change over 52 weeks
+2.3%
From $30.59 on Oct 17, 2025
Average volume
1,405
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | 0.00% | 0 |
| Oct 12, 2026 | $30.56 | $31.29 | $30.04 | $31.29 | +2.38% | 800 |
| Oct 5, 2026 | $32.27 | $32.27 | $29.74 | $30.56 | -5.29% | 1,377 |
| Sep 28, 2026 | $33.50 | $33.50 | $32.27 | $32.27 | -3.67% | 299 |
| Sep 21, 2026 | $33.98 | $33.98 | $33.50 | $33.50 | -1.40% | 203 |
| Sep 14, 2026 | $33.30 | $33.98 | $33.30 | $33.98 | +2.12% | 1,900 |
| Sep 8, 2026 | $33.61 | $33.61 | $32.82 | $33.27 | -1.02% | 660 |
| Aug 31, 2026 | $33.72 | $33.77 | $32.77 | $33.61 | +2.57% | 2,842 |
| Aug 24, 2026 | $34.01 | $34.01 | $32.77 | $32.77 | -3.65% | 980 |
| Aug 17, 2026 | $35.23 | $35.23 | $33.83 | $34.01 | -2.13% | 1,386 |
| Aug 10, 2026 | $33.88 | $34.75 | $33.88 | $34.75 | +2.57% | 250 |
| Aug 3, 2026 | $31.27 | $34.19 | $31.27 | $33.88 | +5.88% | 7,242 |
| Jul 27, 2026 | $29.84 | $32.00 | $29.84 | $32.00 | +4.16% | 2,920 |
| Jul 20, 2026 | $28.22 | $30.72 | $28.22 | $30.72 | +8.87% | 2,201 |
| Jul 13, 2026 | $28.64 | $30.62 | $27.91 | $28.22 | -8.70% | 37,296 |
| Jul 6, 2026 | $29.72 | $32.88 | $29.72 | $30.91 | +3.99% | 2,051 |
| Jun 29, 2026 | $28.46 | $29.72 | $28.46 | $29.72 | +6.75% | 784 |
| Jun 22, 2026 | $30.90 | $31.77 | $27.84 | $27.84 | -9.90% | 38,510 |
| Jun 15, 2026 | $32.03 | $32.03 | $30.00 | $30.90 | -0.58% | 21,370 |
| Jun 8, 2026 | $32.53 | $33.37 | $31.08 | $31.08 | -4.45% | 3,917 |
| Jun 1, 2026 | $33.96 | $34.19 | $32.53 | $32.53 | -4.21% | 14,061 |
| May 26, 2026 | $34.27 | $35.30 | $33.52 | $33.96 | +2.20% | 1,011 |
| May 18, 2026 | $31.34 | $35.48 | $31.34 | $33.23 | +6.03% | 9,662 |
| May 11, 2026 | $31.50 | $32.60 | $31.34 | $31.34 | -10.20% | 34,988 |
| May 4, 2026 | $33.50 | $35.38 | $33.50 | $34.90 | +4.18% | 1,947 |
| Apr 27, 2026 | $34.00 | $34.20 | $32.45 | $33.50 | -1.43% | 6,149 |
| Apr 20, 2026 | $41.49 | $41.49 | $33.99 | $33.99 | -18.09% | 1,680 |
| Apr 13, 2026 | $44.00 | $44.00 | $40.56 | $41.49 | -5.70% | 13,091 |
| Apr 6, 2026 | $42.90 | $44.50 | $42.90 | $44.00 | +2.86% | 36,714 |
| Mar 30, 2026 | $39.00 | $44.50 | $39.00 | $42.78 | +9.68% | 2,573 |
| Mar 23, 2026 | $40.50 | $42.99 | $39.00 | $39.00 | 0.00% | 4,311 |
| Mar 16, 2026 | $42.00 | $45.00 | $39.00 | $39.00 | -7.14% | 32,046 |
| Mar 9, 2026 | $41.50 | $42.00 | $40.56 | $42.00 | +1.20% | 1,448 |
| Mar 2, 2026 | $39.83 | $42.00 | $39.83 | $41.50 | +4.20% | 1,667 |
| Feb 23, 2026 | $40.80 | $42.27 | $39.83 | $39.83 | -4.95% | 18,672 |
| Feb 17, 2026 | $39.07 | $44.21 | $39.07 | $41.90 | +7.24% | 24,165 |
| Feb 9, 2026 | $39.14 | $39.75 | $39.07 | $39.07 | +1.96% | 39,327 |
| Feb 2, 2026 | $33.81 | $38.97 | $32.75 | $38.32 | +13.34% | 30,957 |
| Jan 26, 2026 | $31.83 | $34.69 | $31.83 | $33.81 | +6.22% | 12,718 |
| Jan 20, 2026 | $34.10 | $34.90 | $31.83 | $31.83 | -3.55% | 23,055 |
| Jan 12, 2026 | $31.00 | $33.00 | $30.16 | $33.00 | +7.02% | 20,344 |
| Jan 5, 2026 | $28.51 | $32.17 | $28.02 | $30.84 | +14.33% | 13,050 |
| Dec 29, 2025 | $25.11 | $27.87 | $25.07 | $26.97 | +8.67% | 4,167 |
| Dec 22, 2025 | $25.60 | $26.46 | $24.82 | $24.82 | -0.11% | 31,092 |
| Dec 15, 2025 | $24.97 | $25.39 | $24.43 | $24.85 | -2.57% | 25,246 |
| Dec 8, 2025 | $24.87 | $25.50 | $24.87 | $25.50 | +4.64% | 30,900 |
| Dec 1, 2025 | $23.85 | $24.37 | $23.84 | $24.37 | -1.85% | 2,459 |
| Nov 24, 2025 | $23.12 | $24.83 | $22.39 | $24.83 | +7.40% | 39,255 |
| Nov 17, 2025 | $24.82 | $24.82 | $23.00 | $23.12 | -6.85% | 1,835 |
| Nov 10, 2025 | $24.50 | $25.05 | $24.50 | $24.82 | +5.89% | 2,325 |
| Nov 3, 2025 | $25.46 | $25.46 | $23.44 | $23.44 | -9.15% | 2,347 |
| Oct 27, 2025 | $30.00 | $30.00 | $24.13 | $25.80 | -10.48% | 10,299 |
| Oct 20, 2025 | $29.24 | $29.24 | $28.82 | $28.82 | -5.79% | 599 |
| Oct 13, 2025 | $29.56 | $32.00 | $29.56 | $30.59 | +3.48% | 530 |
| Oct 6, 2025 | $32.96 | $32.96 | $29.56 | $29.56 | -10.32% | 2,112 |
| Sep 29, 2025 | $32.00 | $33.15 | $32.00 | $32.96 | +3.00% | 1,851 |
| Sep 22, 2025 | $32.00 | $32.00 | $32.00 | $32.00 | -0.92% | 1,130 |
| Sep 15, 2025 | $31.50 | $32.30 | $31.50 | $32.30 | +1.98% | 2,173 |
| Sep 8, 2025 | $29.43 | $31.67 | $29.43 | $31.67 | +7.60% | 340 |
| Sep 2, 2025 | $30.97 | $30.97 | $29.43 | $29.43 | -1.89% | 3,301 |
| Aug 25, 2025 | $29.00 | $30.00 | $29.00 | $30.00 | +3.45% | 6,107 |
| Aug 18, 2025 | $29.00 | $29.00 | $27.27 | $29.00 | +0.42% | 1,622 |
| Aug 11, 2025 | $27.14 | $29.17 | $27.14 | $28.88 | -0.38% | 3,711 |
| Aug 4, 2025 | $29.66 | $30.85 | $28.32 | $28.99 | -0.04% | 31,944 |
| Jul 28, 2025 | $30.59 | $32.90 | $27.78 | $29.00 | -5.20% | 6,115 |
| Jul 21, 2025 | $30.80 | $30.80 | $30.59 | $30.59 | -1.32% | 2,700 |
| Jul 14, 2025 | $32.65 | $32.90 | $30.59 | $31.00 | -5.05% | 9,323 |
| Jul 7, 2025 | $35.10 | $43.00 | $30.59 | $32.65 | -6.98% | 9,530 |
| Jun 30, 2025 | $42.10 | $50.00 | $35.10 | $35.10 | -16.43% | 2,212 |
| Jun 23, 2025 | $38.81 | $49.96 | $38.08 | $42.00 | +3.95% | 3,308 |
| Jun 16, 2025 | $40.00 | $41.96 | $38.87 | $40.41 | +1.01% | 1,710 |
| Jun 9, 2025 | $36.00 | $40.00 | $36.00 | $40.00 | +11.11% | 775 |
| Jun 2, 2025 | $36.00 | $36.00 | $36.00 | $36.00 | +2.13% | 625 |
| May 27, 2025 | $32.52 | $36.00 | $32.52 | $35.25 | +8.39% | 13,065 |
| May 19, 2025 | $32.52 | $32.52 | $32.52 | $32.52 | 0.00% | 0 |
| May 12, 2025 | $31.14 | $32.82 | $31.14 | $32.52 | +4.44% | 2,385 |
| May 5, 2025 | $33.34 | $34.66 | $31.14 | $31.14 | -2.39% | 10,015 |
| Apr 28, 2025 | $30.82 | $31.90 | $30.82 | $31.90 | +3.51% | 1,510 |
| Apr 21, 2025 | $30.63 | $30.82 | $30.63 | $30.82 | +0.64% | 2,700 |
| Apr 14, 2025 | $28.50 | $30.98 | $28.50 | $30.63 | +7.46% | 5,045 |
| Apr 7, 2025 | $26.10 | $28.50 | $26.10 | $28.50 | +10.47% | 10,110 |
| Mar 31, 2025 | $28.41 | $31.00 | $25.73 | $25.80 | -12.24% | 15,655 |
| Mar 24, 2025 | $30.00 | $30.00 | $29.22 | $29.40 | -2.37% | 5,820 |
| Mar 17, 2025 | $32.00 | $32.00 | $30.11 | $30.11 | -4.97% | 22,375 |
| Mar 10, 2025 | $28.20 | $31.69 | $28.16 | $31.69 | +12.78% | 12,950 |
| Mar 3, 2025 | $29.00 | $31.11 | $28.10 | $28.10 | +15.31% | 44,775 |
| Feb 24, 2025 | $21.85 | $24.37 | $21.85 | $24.37 | +11.53% | 2,000 |
| Feb 18, 2025 | $22.72 | $22.72 | $21.83 | $21.85 | +10.70% | 3,440 |
| Feb 10, 2025 | $23.64 | $23.64 | $19.74 | $19.74 | -16.51% | 1,165 |
| Feb 3, 2025 | $21.54 | $24.20 | $21.54 | $23.64 | +9.78% | 3,100 |
| Jan 27, 2025 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | 0 |
| Jan 21, 2025 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | 0 |
| Jan 13, 2025 | $21.38 | $21.71 | $21.10 | $21.54 | +0.72% | 4,235 |
| Jan 6, 2025 | $21.23 | $21.38 | $21.23 | $21.38 | -2.69% | 3,955 |
| Dec 30, 2024 | $22.66 | $23.32 | $21.97 | $21.97 | -3.03% | 9,060 |
| Dec 23, 2024 | $23.19 | $23.20 | $22.66 | $22.66 | -2.33% | 4,100 |
| Dec 16, 2024 | $22.67 | $23.20 | $22.67 | $23.20 | +2.36% | 2,500 |
| Dec 9, 2024 | $22.75 | $23.42 | $22.49 | $22.67 | -5.84% | 8,545 |
| Dec 2, 2024 | $21.20 | $24.07 | $21.20 | $24.07 | +13.54% | 7,740 |
| Nov 25, 2024 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 0 |
| Nov 18, 2024 | $21.20 | $21.20 | $21.20 | $21.20 | -7.79% | 655 |
| Nov 11, 2024 | $20.07 | $22.99 | $20.07 | $22.99 | +14.55% | 3,975 |
| Nov 4, 2024 | $21.24 | $21.24 | $20.07 | $20.07 | -5.51% | 1,575 |
| Oct 28, 2024 | $20.87 | $22.11 | $20.87 | $21.24 | +1.77% | 1,890 |
| Oct 21, 2024 | $20.99 | $20.99 | $20.87 | $20.87 | -0.57% | 750 |
| Oct 14, 2024 | $20.99 | $20.99 | $20.99 | $20.99 | +0.03% | 1,390 |
| Oct 7, 2024 | $20.08 | $20.98 | $20.08 | $20.98 | +4.50% | 860 |
| Sep 30, 2024 | $19.68 | $20.72 | $19.68 | $20.08 | +2.03% | 4,605 |
| Sep 23, 2024 | $19.57 | $19.80 | $19.57 | $19.68 | +1.16% | 13,780 |
| Sep 16, 2024 | $19.30 | $19.46 | $19.30 | $19.46 | +0.80% | 6,100 |
| Sep 9, 2024 | $19.30 | $19.30 | $19.30 | $19.30 | -1.81% | 2,025 |
| Sep 3, 2024 | $20.55 | $20.55 | $19.66 | $19.66 | -9.16% | 5,645 |
| Aug 26, 2024 | $20.62 | $21.80 | $20.62 | $21.64 | +3.05% | 4,445 |
| Aug 19, 2024 | $20.81 | $21.09 | $19.90 | $21.00 | +0.55% | 5,860 |
| Aug 12, 2024 | $20.25 | $20.89 | $19.37 | $20.89 | +3.39% | 5,010 |
| Aug 5, 2024 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| Jul 29, 2024 | $19.40 | $20.20 | $19.40 | $20.20 | +2.85% | 2,555 |
| Jul 22, 2024 | $19.64 | $19.64 | $19.64 | $19.64 | +1.24% | 1,060 |
| Jul 15, 2024 | $19.40 | $19.40 | $19.40 | $19.40 | -0.65% | 5,255 |
| Jul 8, 2024 | $16.63 | $19.53 | $16.63 | $19.53 | +17.41% | 11,775 |
| Jul 1, 2024 | $16.00 | $16.63 | $16.00 | $16.63 | +3.95% | 1,375 |
| Jun 24, 2024 | $16.77 | $16.77 | $15.75 | $16.00 | -4.60% | 5,750 |
| Jun 17, 2024 | $16.65 | $17.06 | $16.65 | $16.77 | +4.87% | 2,950 |
| Jun 10, 2024 | $16.62 | $16.62 | $15.99 | $15.99 | -3.76% | 4,225 |
| Jun 3, 2024 | $16.62 | $16.62 | $16.62 | $16.62 | 0.00% | 0 |
| May 28, 2024 | $16.62 | $16.62 | $16.62 | $16.62 | 0.00% | 0 |
| May 20, 2024 | $16.03 | $16.62 | $16.03 | $16.62 | +3.64% | 15,230 |
| May 13, 2024 | $15.36 | $16.03 | $15.36 | $16.03 | +4.39% | 2,630 |
| May 6, 2024 | $13.80 | $15.36 | $13.80 | $15.36 | +11.30% | 1,625 |
| Apr 29, 2024 | $13.94 | $13.94 | $13.66 | $13.80 | -0.18% | 3,705 |
| Apr 22, 2024 | $13.42 | $13.83 | $13.42 | $13.83 | +3.02% | 755 |
| Apr 15, 2024 | $14.14 | $14.15 | $13.42 | $13.42 | -0.84% | 7,400 |
| Apr 8, 2024 | $13.53 | $13.53 | $13.53 | $13.53 | 0.00% | 0 |
| Apr 1, 2024 | $13.94 | $13.94 | $13.53 | $13.53 | -2.90% | 1,350 |
| Mar 25, 2024 | $13.80 | $14.00 | $13.61 | $13.94 | +3.86% | 13,480 |
| Mar 18, 2024 | $13.61 | $13.61 | $13.42 | $13.42 | +4.44% | 7,365 |
| Mar 11, 2024 | $12.72 | $12.88 | $12.72 | $12.85 | +0.99% | 4,370 |
| Mar 4, 2024 | $13.22 | $13.40 | $12.72 | $12.72 | -2.27% | 23,030 |
| Feb 26, 2024 | $12.78 | $13.12 | $12.56 | $13.02 | +1.85% | 1,990 |
| Feb 20, 2024 | $12.49 | $12.81 | $12.47 | $12.78 | +2.19% | 19,050 |
| Feb 12, 2024 | $12.05 | $12.70 | $11.63 | $12.51 | +5.91% | 29,360 |
| Feb 5, 2024 | $10.29 | $11.81 | $10.29 | $11.81 | +14.17% | 34,675 |
| Jan 29, 2024 | $10.16 | $10.46 | $10.16 | $10.35 | +0.43% | 24,225 |
| Jan 22, 2024 | $10.25 | $10.42 | $9.96 | $10.30 | +0.50% | 9,750 |
| Jan 16, 2024 | $9.95 | $10.25 | $9.95 | $10.25 | +5.16% | 13,535 |
| Jan 8, 2024 | $9.45 | $9.75 | $9.32 | $9.75 | +1.62% | 33,700 |
| Jan 2, 2024 | $9.12 | $9.90 | $9.12 | $9.59 | +6.58% | 29,700 |
| Dec 26, 2023 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Dec 18, 2023 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 625 |
| Dec 11, 2023 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Dec 4, 2023 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Nov 27, 2023 | $9.00 | $9.00 | $9.00 | $9.00 | +3.69% | 2,000 |
| Nov 20, 2023 | $8.68 | $8.68 | $8.68 | $8.68 | +3.70% | 1,100 |
| Nov 13, 2023 | $8.78 | $8.78 | $8.37 | $8.37 | -4.67% | 550 |
| Nov 6, 2023 | $8.78 | $8.78 | $8.78 | $8.78 | 0.00% | 0 |
| Oct 30, 2023 | $8.78 | $8.78 | $8.78 | $8.78 | 0.00% | 0 |
| Oct 23, 2023 | $8.78 | $8.78 | $8.78 | $8.78 | 0.00% | 0 |
| Oct 16, 2023 | $8.67 | $8.78 | $8.67 | $8.78 | +1.25% | 500 |
| Oct 9, 2023 | $8.67 | $8.67 | $8.67 | $8.67 | 0.00% | 0 |
| Oct 2, 2023 | $8.67 | $8.67 | $8.67 | $8.67 | 0.00% | 0 |
| Sep 25, 2023 | $8.67 | $8.67 | $8.67 | $8.67 | 0.00% | 0 |
| Sep 18, 2023 | $8.60 | $8.67 | $8.60 | $8.67 | +0.84% | 2,720 |
| Sep 11, 2023 | $8.60 | $8.60 | $8.60 | $8.60 | 0.00% | 750 |
| Sep 5, 2023 | $8.60 | $8.60 | $8.60 | $8.60 | 0.00% | 0 |
| Aug 28, 2023 | $8.60 | $8.60 | $8.60 | $8.60 | +4.47% | 1,100 |
| Aug 21, 2023 | $8.23 | $8.23 | $8.23 | $8.23 | -8.84% | 645 |
| Aug 14, 2023 | $9.03 | $9.03 | $9.03 | $9.03 | 0.00% | 0 |
| Aug 7, 2023 | $9.03 | $9.03 | $9.03 | $9.03 | 0.00% | 0 |
| Jul 31, 2023 | $9.03 | $9.03 | $9.03 | $9.03 | 0.00% | 0 |
| Jul 24, 2023 | $9.03 | $9.03 | $9.03 | $9.03 | 0.00% | 0 |
| Jul 17, 2023 | $9.03 | $9.03 | $9.03 | $9.03 | 0.00% | 0 |
| Jul 10, 2023 | $9.03 | $9.03 | $9.03 | $9.03 | 0.00% | 0 |
| Jul 3, 2023 | $9.03 | $9.03 | $9.03 | $9.03 | +11.48% | 500 |
| Jun 26, 2023 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Jun 20, 2023 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Jun 12, 2023 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Jun 5, 2023 | $8.33 | $8.33 | $7.94 | $8.10 | +1.21% | 5,625 |
| May 30, 2023 | $8.00 | $8.00 | $8.00 | $8.00 | -3.58% | 500 |
| May 22, 2023 | $8.96 | $8.96 | $8.30 | $8.30 | -7.41% | 1,500 |
| May 15, 2023 | $8.96 | $8.96 | $8.96 | $8.96 | -0.84% | 1,250 |
| May 8, 2023 | $9.04 | $9.04 | $9.04 | $9.04 | 0.00% | 0 |
| May 1, 2023 | $8.99 | $9.04 | $8.99 | $9.04 | +1.25% | 6,250 |
| Apr 24, 2023 | $8.93 | $8.93 | $8.93 | $8.93 | 0.00% | 0 |
| Apr 17, 2023 | $8.78 | $8.93 | $8.78 | $8.93 | +5.83% | 1,075 |
| Apr 10, 2023 | $8.37 | $8.44 | $8.37 | $8.44 | +0.74% | 5,235 |
| Apr 3, 2023 | $8.42 | $8.42 | $8.36 | $8.37 | +6.59% | 17,100 |
| Mar 27, 2023 | $7.86 | $7.86 | $7.86 | $7.86 | 0.00% | 0 |
| Mar 20, 2023 | $7.86 | $7.86 | $7.86 | $7.86 | 0.00% | 0 |
| Mar 13, 2023 | $7.86 | $7.86 | $7.86 | $7.86 | -1.50% | 1,525 |
| Mar 6, 2023 | $8.39 | $8.39 | $7.98 | $7.98 | -4.93% | 1,665 |
| Feb 27, 2023 | $8.15 | $8.39 | $8.15 | $8.39 | +2.96% | 2,300 |
| Feb 21, 2023 | $8.33 | $8.67 | $8.15 | $8.15 | -2.15% | 1,440 |
| Feb 13, 2023 | $7.59 | $8.33 | $7.59 | $8.33 | +9.67% | 2,005 |
| Feb 6, 2023 | $8.01 | $8.01 | $7.59 | $7.59 | -5.17% | 525 |
| Jan 30, 2023 | $8.05 | $8.05 | $7.93 | $8.01 | -0.55% | 1,180 |
| Jan 23, 2023 | $8.06 | $8.06 | $8.05 | $8.05 | +0.65% | 3,080 |
| Jan 17, 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Jan 9, 2023 | $8.00 | $8.00 | $8.00 | $8.00 | -1.45% | 760 |
| Jan 3, 2023 | $8.43 | $8.43 | $8.12 | $8.12 | -3.72% | 1,455 |
| Dec 27, 2022 | $8.40 | $8.43 | $8.40 | $8.43 | +0.38% | 6,515 |
| Dec 19, 2022 | $8.18 | $8.40 | $8.18 | $8.40 | +2.69% | 500 |
| Dec 12, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0.00% | 0 |
| Dec 5, 2022 | $8.01 | $8.30 | $8.01 | $8.18 | +3.62% | 4,090 |
| Nov 28, 2022 | $7.89 | $7.89 | $7.89 | $7.89 | +30.91% | 505 |
| Nov 21, 2022 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Nov 14, 2022 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Nov 7, 2022 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Oct 31, 2022 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Oct 24, 2022 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Oct 17, 2022 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Oct 10, 2022 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Oct 3, 2022 | $5.71 | $6.03 | $5.71 | $6.03 | +5.60% | 500 |
| Sep 26, 2022 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 0 |
| Sep 19, 2022 | $6.46 | $6.46 | $5.71 | $5.71 | -11.61% | 2,155 |
| Sep 12, 2022 | $6.85 | $6.85 | $6.46 | $6.46 | -5.75% | 1,650 |
| Sep 6, 2022 | $6.85 | $6.85 | $6.85 | $6.85 | 0.00% | 0 |
| Aug 29, 2022 | $7.25 | $7.25 | $6.85 | $6.85 | -5.44% | 1,000 |
| Aug 22, 2022 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Aug 15, 2022 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Aug 8, 2022 | $7.06 | $7.73 | $7.06 | $7.25 | +2.66% | 1,895 |
| Aug 1, 2022 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| Jul 25, 2022 | $6.67 | $7.06 | $6.67 | $7.06 | +5.88% | 750 |
| Jul 18, 2022 | $6.67 | $6.67 | $6.67 | $6.67 | 0.00% | 0 |
| Jul 11, 2022 | $6.40 | $6.67 | $6.40 | $6.67 | +4.15% | 505 |
| Jul 5, 2022 | $7.04 | $7.04 | $6.39 | $6.40 | -12.90% | 3,120 |
| Jun 27, 2022 | $6.87 | $7.35 | $6.87 | $7.35 | +6.99% | 2,765 |
| Jun 21, 2022 | $7.08 | $7.08 | $6.87 | $6.87 | -2.94% | 1,250 |
| Jun 13, 2022 | $7.08 | $7.08 | $7.08 | $7.08 | 0.00% | 0 |
| Jun 6, 2022 | $7.13 | $7.40 | $7.08 | $7.08 | -0.68% | 1,880 |
| May 31, 2022 | $7.34 | $7.34 | $7.13 | $7.13 | -2.95% | 2,320 |
| May 23, 2022 | $7.21 | $7.60 | $7.21 | $7.34 | +4.64% | 4,165 |
| May 16, 2022 | $7.02 | $7.02 | $7.02 | $7.02 | 0.00% | 0 |
| May 9, 2022 | $8.01 | $8.01 | $6.96 | $7.02 | -16.19% | 4,120 |
| May 2, 2022 | $8.83 | $8.95 | $8.37 | $8.37 | -5.12% | 1,330 |
| Apr 25, 2022 | $8.83 | $8.83 | $8.83 | $8.83 | -3.37% | 500 |
| Apr 18, 2022 | $8.67 | $9.13 | $8.67 | $9.13 | +5.33% | 500 |
| Apr 11, 2022 | $7.67 | $8.67 | $7.67 | $8.67 | +13.03% | 2,750 |
| Apr 4, 2022 | $7.67 | $7.67 | $7.67 | $7.67 | 0.00% | 0 |
| Mar 28, 2022 | $8.20 | $8.20 | $7.67 | $7.67 | +0.63% | 1,510 |
| Mar 21, 2022 | $7.62 | $7.62 | $7.62 | $7.62 | +0.05% | 1,500 |
| Mar 14, 2022 | $7.62 | $7.62 | $7.62 | $7.62 | +0.79% | 555 |
| Mar 7, 2022 | $7.62 | $7.62 | $7.56 | $7.56 | -0.76% | 755 |
| Feb 28, 2022 | $7.00 | $7.62 | $7.00 | $7.62 | +12.03% | 24,915 |
| Feb 22, 2022 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 0 |
| Feb 14, 2022 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 0 |
| Feb 7, 2022 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 0 |
| Jan 31, 2022 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 0 |
| Jan 24, 2022 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 0 |
| Jan 18, 2022 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 0 |
| Jan 10, 2022 | $6.00 | $6.80 | $6.00 | $6.80 | +13.33% | 500 |
| Jan 3, 2022 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Dec 27, 2021 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Dec 20, 2021 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Dec 13, 2021 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Dec 6, 2021 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Nov 29, 2021 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Nov 22, 2021 | $6.31 | $6.31 | $6.00 | $6.00 | -9.09% | 2,200 |
| Nov 15, 2021 | $6.43 | $6.60 | $6.43 | $6.60 | +3.84% | 1,405 |
| Nov 8, 2021 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 0 |
| Nov 1, 2021 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 0 |
| Oct 25, 2021 | $6.36 | $6.36 | $6.36 | $6.36 | 0.00% | 0 |
| Oct 18, 2021 | $5.90 | $6.36 | $5.90 | $6.36 | +7.69% | 500 |
| Oct 11, 2021 | $5.90 | $5.90 | $5.90 | $5.90 | +1.76% | 515 |
| Oct 4, 2021 | $5.50 | $5.80 | $5.50 | $5.80 | +5.45% | 500 |
| Sep 27, 2021 | $5.00 | $5.50 | $5.00 | $5.50 | +10.00% | 500 |
| Sep 20, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Sep 13, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Sep 7, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Aug 30, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Aug 23, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Aug 16, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Aug 9, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Aug 2, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Jul 26, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Jul 19, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Jul 12, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Jul 6, 2021 | $5.20 | $5.20 | $5.00 | $5.00 | -3.85% | 3,175 |
| Jun 28, 2021 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 0 |
| Jun 21, 2021 | $5.00 | $5.20 | $5.00 | $5.20 | +4.00% | 500 |
| Jun 14, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Jun 7, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Jun 1, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| May 24, 2021 | $4.95 | $5.00 | $4.95 | $5.00 | +1.01% | 11,250 |
| May 17, 2021 | $5.40 | $5.40 | $4.95 | $4.95 | -8.33% | 2,525 |
| May 10, 2021 | $5.23 | $5.40 | $5.23 | $5.40 | +3.25% | 1,000 |
| May 3, 2021 | $5.08 | $5.23 | $5.08 | $5.23 | +2.87% | 7,420 |
| Apr 26, 2021 | $5.08 | $5.08 | $5.08 | $5.08 | 0.00% | 0 |
| Apr 19, 2021 | $4.91 | $5.08 | $4.86 | $5.08 | +3.54% | 2,005 |
| Apr 12, 2021 | $4.80 | $4.91 | $4.80 | $4.91 | +2.29% | 500 |
| Apr 5, 2021 | $4.28 | $4.80 | $4.28 | $4.80 | +12.15% | 1,425 |
| Mar 29, 2021 | $4.28 | $4.28 | $4.28 | $4.28 | 0.00% | 0 |
| Mar 22, 2021 | $4.28 | $4.28 | $4.28 | $4.28 | 0.00% | 0 |
| Mar 15, 2021 | $4.52 | $4.52 | $4.28 | $4.28 | -5.31% | 625 |
| Mar 8, 2021 | $4.52 | $4.52 | $4.52 | $4.52 | 0.00% | 0 |
| Mar 1, 2021 | $4.08 | $4.52 | $4.08 | $4.52 | +10.78% | 2,800 |
| Feb 22, 2021 | $4.08 | $4.08 | $4.08 | $4.08 | 0.00% | 0 |
| Feb 16, 2021 | $4.08 | $4.08 | $4.08 | $4.08 | 0.00% | 0 |
| Feb 8, 2021 | $3.94 | $4.08 | $3.94 | $4.08 | +7.94% | 5,465 |
| Feb 1, 2021 | $3.79 | $3.79 | $3.78 | $3.78 | -0.32% | 500 |
| Jan 25, 2021 | $4.11 | $4.11 | $3.79 | $3.79 | -7.74% | 8,125 |
| Jan 19, 2021 | $4.15 | $4.15 | $4.11 | $4.11 | -0.87% | 500 |
| Jan 11, 2021 | $4.20 | $4.20 | $4.05 | $4.15 | -1.29% | 4,550 |
| Jan 4, 2021 | $3.79 | $4.20 | $3.79 | $4.20 | +10.94% | 3,325 |
| Dec 28, 2020 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Dec 21, 2020 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Dec 14, 2020 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Dec 7, 2020 | $3.40 | $3.79 | $3.40 | $3.79 | +11.48% | 670 |
| Nov 30, 2020 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Nov 23, 2020 | $3.40 | $3.40 | $3.40 | $3.40 | -4.61% | 500 |
| Nov 16, 2020 | $3.56 | $3.56 | $3.56 | $3.56 | +4.71% | 5,115 |
| Nov 9, 2020 | $3.20 | $3.40 | $3.20 | $3.40 | +6.25% | 11,310 |
| Nov 2, 2020 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 0 |
| Oct 26, 2020 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 0 |
| Oct 19, 2020 | $3.20 | $3.20 | $3.20 | $3.20 | -1.23% | 500 |
| Oct 12, 2020 | $3.02 | $3.24 | $3.02 | $3.24 | +7.36% | 3,975 |
| Oct 5, 2020 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| Sep 28, 2020 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| Sep 21, 2020 | $3.02 | $3.02 | $3.02 | $3.02 | -2.33% | 750 |
| Sep 14, 2020 | $3.00 | $3.09 | $3.00 | $3.09 | +3.00% | 3,600 |
| Sep 8, 2020 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Aug 31, 2020 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Aug 24, 2020 | $3.06 | $3.10 | $3.00 | $3.00 | -3.04% | 1,500 |
| Aug 17, 2020 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| Aug 10, 2020 | $3.10 | $3.10 | $3.00 | $3.09 | -0.19% | 2,500 |
| Aug 3, 2020 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jul 27, 2020 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jul 20, 2020 | $3.03 | $3.10 | $3.03 | $3.10 | +2.31% | 1,000 |
| Jul 13, 2020 | $2.92 | $3.03 | $2.92 | $3.03 | +3.77% | 600 |
| Jul 6, 2020 | $3.02 | $3.02 | $2.92 | $2.92 | -3.25% | 500 |
| Jun 29, 2020 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| Jun 22, 2020 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| Jun 15, 2020 | $3.22 | $3.22 | $3.02 | $3.02 | -6.33% | 525 |
| Jun 8, 2020 | $3.26 | $3.26 | $3.22 | $3.22 | +1.32% | 4,020 |
| Jun 1, 2020 | $2.70 | $3.18 | $2.70 | $3.18 | +17.78% | 500 |
| May 26, 2020 | $2.70 | $2.70 | $2.70 | $2.70 | 0.00% | 540 |
| May 18, 2020 | $2.58 | $2.70 | $2.58 | $2.70 | +4.57% | 500 |
| May 11, 2020 | $2.58 | $2.58 | $2.58 | $2.58 | 0.00% | 0 |
| May 4, 2020 | $2.58 | $2.58 | $2.58 | $2.58 | 0.00% | 0 |
| Apr 27, 2020 | $2.58 | $2.58 | $2.58 | $2.58 | 0.00% | 0 |
| Apr 20, 2020 | $2.58 | $2.58 | $2.58 | $2.58 | 0.00% | 0 |
| Apr 13, 2020 | $2.30 | $3.36 | $2.30 | $2.58 | +12.26% | 6,275 |
| Apr 6, 2020 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| Mar 30, 2020 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| Mar 23, 2020 | $2.02 | $2.30 | $2.02 | $2.30 | +13.86% | 1,010 |
| Mar 16, 2020 | $2.35 | $2.35 | $2.02 | $2.02 | -43.58% | 8,130 |
| Mar 9, 2020 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 0 |
| Mar 2, 2020 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 0 |
| Feb 24, 2020 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 0 |
| Feb 18, 2020 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 0 |
| Feb 10, 2020 | $3.29 | $3.58 | $3.29 | $3.58 | +8.81% | 6,845 |
| Feb 3, 2020 | $3.29 | $3.29 | $3.29 | $3.29 | 0.00% | 0 |
| Jan 27, 2020 | $3.29 | $3.29 | $3.29 | $3.29 | 0.00% | 0 |
| Jan 21, 2020 | $3.29 | $3.29 | $3.29 | $3.29 | 0.00% | 0 |
| Jan 13, 2020 | $3.12 | $3.29 | $3.12 | $3.29 | +5.44% | 500 |
| Jan 6, 2020 | $3.12 | $3.12 | $3.12 | $3.12 | 0.00% | 0 |
| Dec 30, 2019 | $3.08 | $3.12 | $3.08 | $3.12 | +1.37% | 1,500 |
| Dec 23, 2019 | $3.08 | $3.08 | $3.08 | $3.08 | -0.06% | 2,500 |
| Dec 16, 2019 | $3.00 | $3.08 | $3.00 | $3.08 | +2.67% | 625 |
| Dec 9, 2019 | $3.02 | $3.12 | $3.00 | $3.00 | -0.66% | 12,435 |
| Dec 2, 2019 | $3.02 | $3.02 | $3.02 | $3.02 | +0.47% | 500 |
| Nov 25, 2019 | $3.01 | $3.01 | $3.01 | $3.01 | 0.00% | 0 |
| Nov 18, 2019 | $3.01 | $3.01 | $3.01 | $3.01 | +0.87% | 2,000 |
| Nov 11, 2019 | $3.12 | $3.12 | $2.98 | $2.98 | -4.36% | 1,625 |
| Nov 4, 2019 | $3.12 | $3.12 | $3.12 | $3.12 | 0.00% | 0 |
| Oct 28, 2019 | $2.74 | $3.12 | $2.74 | $3.12 | +13.72% | 2,875 |
| Oct 21, 2019 | $2.74 | $2.74 | $2.74 | $2.74 | -4.20% | 500 |
| Oct 14, 2019 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Oct 7, 2019 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Sep 30, 2019 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Sep 23, 2019 | $2.86 | $2.86 | $2.86 | $2.86 | -1.04% | 525 |
| Sep 16, 2019 | $2.77 | $2.89 | $2.77 | $2.89 | +4.41% | 575 |
| Sep 9, 2019 | $2.59 | $2.77 | $2.59 | $2.77 | +6.87% | 625 |
| Sep 3, 2019 | $2.59 | $2.59 | $2.59 | $2.59 | 0.00% | 0 |
| Aug 26, 2019 | $2.49 | $2.59 | $2.49 | $2.59 | +4.02% | 500 |
| Aug 19, 2019 | $2.49 | $2.49 | $2.49 | $2.49 | 0.00% | 0 |
| Aug 12, 2019 | $2.49 | $2.49 | $2.49 | $2.49 | 0.00% | 0 |
| Aug 5, 2019 | $2.49 | $2.49 | $2.49 | $2.49 | 0.00% | 0 |
| Jul 29, 2019 | $2.61 | $2.61 | $2.49 | $2.49 | -4.55% | 2,000 |
| Jul 22, 2019 | $2.60 | $2.62 | $2.60 | $2.61 | -0.06% | 724,680 |
| Jul 15, 2019 | $2.71 | $2.71 | $2.61 | $2.61 | -3.80% | 313,650 |
| Jul 8, 2019 | $2.80 | $2.80 | $2.71 | $2.71 | -3.09% | 111,240 |
| Jul 1, 2019 | $2.77 | $3.00 | $2.77 | $2.80 | +0.94% | 2,425 |
| Jun 24, 2019 | $2.58 | $2.77 | $2.58 | $2.77 | +7.52% | 4,000 |
| Jun 17, 2019 | $2.58 | $2.58 | $2.58 | $2.58 | 0.00% | 0 |
| Jun 10, 2019 | $2.65 | $2.70 | $2.58 | $2.58 | -2.64% | 1,450 |
| Jun 3, 2019 | $2.77 | $2.77 | $2.65 | $2.65 | -4.33% | 2,500 |
| May 28, 2019 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| May 20, 2019 | $2.74 | $2.85 | $2.74 | $2.77 | +1.09% | 3,250 |
| May 13, 2019 | $2.74 | $2.74 | $2.74 | $2.74 | 0.00% | 0 |
| May 6, 2019 | $2.88 | $2.88 | $2.74 | $2.74 | -4.79% | 2,525 |
| Apr 29, 2019 | $2.88 | $2.88 | $2.88 | $2.88 | -0.07% | 1,945 |
| Apr 22, 2019 | $2.92 | $2.92 | $2.88 | $2.88 | -1.36% | 1,000 |
| Apr 15, 2019 | $2.92 | $2.92 | $2.92 | $2.92 | -0.78% | 2,105 |
| Apr 8, 2019 | $2.93 | $2.97 | $2.93 | $2.94 | +0.34% | 18,545 |
| Apr 1, 2019 | $3.17 | $3.17 | $2.93 | $2.93 | -7.40% | 8,775 |
| Mar 25, 2019 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Mar 18, 2019 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Mar 11, 2019 | $2.99 | $3.17 | $2.99 | $3.17 | +6.08% | 43,600 |
| Mar 4, 2019 | $2.82 | $2.99 | $2.82 | $2.99 | +5.80% | 3,415 |
| Feb 25, 2019 | $2.82 | $2.82 | $2.82 | $2.82 | 0.00% | 0 |
| Feb 19, 2019 | $2.82 | $2.82 | $2.82 | $2.82 | 0.00% | 0 |
| Feb 11, 2019 | $2.64 | $2.82 | $2.64 | $2.82 | -0.13% | 37,820 |
| Feb 4, 2019 | $2.75 | $2.83 | $2.75 | $2.83 | +3.60% | 29,450 |
| Jan 28, 2019 | $2.80 | $2.80 | $2.73 | $2.73 | +1.49% | 38,320 |
| Jan 22, 2019 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 0 |
| Jan 14, 2019 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 0 |
| Jan 7, 2019 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 0 |
| Dec 31, 2018 | $2.60 | $2.69 | $2.60 | $2.69 | +5.60% | 59,870 |
| Dec 24, 2018 | $2.55 | $2.55 | $2.55 | $2.55 | 0.00% | 0 |
| Dec 17, 2018 | $2.55 | $2.55 | $2.55 | $2.55 | -4.03% | 7,875 |
| Dec 10, 2018 | $2.55 | $2.65 | $2.55 | $2.65 | -8.51% | 58,115 |
| Dec 3, 2018 | $2.90 | $2.90 | $2.90 | $2.90 | +4.57% | 6,010 |
| Nov 26, 2018 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| Nov 19, 2018 | $2.69 | $2.77 | $2.69 | $2.77 | +3.05% | 500 |
| Nov 12, 2018 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 0 |
| Nov 5, 2018 | $3.36 | $3.36 | $2.69 | $2.69 | -19.94% | 37,585 |
| Oct 29, 2018 | $3.36 | $3.36 | $3.36 | $3.36 | 0.00% | 0 |
| Oct 22, 2018 | $3.48 | $3.48 | $3.36 | $3.36 | -3.42% | 1,000 |
| Oct 15, 2018 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Oct 8, 2018 | $3.77 | $3.77 | $3.48 | $3.48 | -7.62% | 243,115 |
| Oct 1, 2018 | $3.77 | $3.77 | $3.77 | $3.77 | 0.00% | 0 |
| Sep 24, 2018 | $3.77 | $3.77 | $3.77 | $3.77 | 0.00% | 0 |
| Sep 17, 2018 | $3.77 | $3.77 | $3.77 | $3.77 | 0.00% | 0 |
| Sep 10, 2018 | $3.77 | $3.77 | $3.77 | $3.77 | 0.00% | 0 |
| Sep 4, 2018 | $3.91 | $3.91 | $3.77 | $3.77 | -3.68% | 1,250 |
| Aug 27, 2018 | $3.67 | $3.91 | $3.67 | $3.91 | +6.42% | 2,500 |
| Aug 20, 2018 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 0 |
| Aug 13, 2018 | $4.06 | $4.06 | $3.67 | $3.67 | -9.59% | 58,640 |
| Aug 6, 2018 | $4.06 | $4.06 | $4.06 | $4.06 | 0.00% | 0 |
| Jul 30, 2018 | $4.06 | $4.06 | $4.06 | $4.06 | 0.00% | 0 |
| Jul 23, 2018 | $4.22 | $4.22 | $4.06 | $4.06 | -3.71% | 40,165 |
| Jul 16, 2018 | $4.22 | $4.22 | $4.22 | $4.22 | 0.00% | 0 |
| Jul 9, 2018 | $4.76 | $4.76 | $4.22 | $4.22 | -11.34% | 500 |
| Jul 2, 2018 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Jun 25, 2018 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Jun 18, 2018 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Jun 11, 2018 | $3.42 | $4.76 | $3.42 | $4.76 | +39.18% | 950 |
| Jun 4, 2018 | $4.16 | $4.16 | $3.42 | $3.42 | -17.83% | 500 |
| May 29, 2018 | $4.24 | $4.24 | $4.16 | $4.16 | -1.78% | 4,050 |
| May 21, 2018 | $4.24 | $4.26 | $4.23 | $4.24 | -0.06% | 60,710 |
| May 14, 2018 | $5.00 | $5.00 | $4.24 | $4.24 | -15.20% | 6,465 |
| May 7, 2018 | $5.06 | $5.06 | $5.00 | $5.00 | -1.19% | 1,435 |
| Apr 30, 2018 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Apr 23, 2018 | $5.08 | $5.08 | $4.97 | $5.06 | -1.44% | 62,305 |
| Apr 16, 2018 | $4.92 | $5.22 | $4.92 | $5.13 | +4.35% | 8,990 |
| Apr 9, 2018 | $4.92 | $4.92 | $4.92 | $4.92 | +0.16% | 1,000 |
| Apr 2, 2018 | $4.86 | $4.91 | $4.86 | $4.91 | +1.08% | 8,435 |
| Mar 26, 2018 | $4.74 | $4.90 | $4.74 | $4.86 | +2.53% | 3,000 |
| Mar 19, 2018 | $4.74 | $4.74 | $4.74 | $4.74 | +0.04% | 1,085 |
| Mar 12, 2018 | $4.41 | $4.74 | $4.41 | $4.74 | +7.44% | 11,010 |
| Mar 5, 2018 | $4.43 | $4.43 | $4.41 | $4.41 | -0.36% | 570 |
| Feb 26, 2018 | $4.40 | $4.43 | $4.40 | $4.43 | +0.70% | 29,820 |
| Feb 20, 2018 | $4.46 | $4.46 | $4.40 | $4.40 | -1.50% | 45,850 |
| Feb 12, 2018 | $4.23 | $4.46 | $4.23 | $4.46 | +11.66% | 9,120 |
| Feb 5, 2018 | $3.83 | $4.00 | $3.83 | $4.00 | +1.36% | 29,155 |
| Jan 29, 2018 | $4.12 | $4.12 | $3.94 | $3.94 | -7.67% | 255,465 |
| Jan 22, 2018 | $4.04 | $4.27 | $4.04 | $4.27 | +5.69% | 252,085 |
| Jan 16, 2018 | $3.56 | $4.04 | $3.56 | $4.04 | +13.48% | 1,500 |
| Jan 8, 2018 | $3.56 | $3.56 | $3.56 | $3.56 | 0.00% | 0 |
| Jan 2, 2018 | $3.56 | $3.56 | $3.56 | $3.56 | 0.00% | 0 |
| Dec 26, 2017 | $3.56 | $3.56 | $3.56 | $3.56 | 0.00% | 0 |
| Dec 18, 2017 | $3.56 | $3.56 | $3.56 | $3.56 | 0.00% | 0 |
| Dec 11, 2017 | $3.53 | $3.56 | $3.53 | $3.56 | +0.85% | 7,880 |
| Dec 4, 2017 | $3.52 | $3.53 | $3.52 | $3.53 | -1.62% | 7,375 |
| Nov 27, 2017 | $3.59 | $3.59 | $3.59 | $3.59 | 0.00% | 0 |
| Nov 20, 2017 | $3.59 | $3.59 | $3.59 | $3.59 | +0.06% | 78,930 |
| Nov 13, 2017 | $3.59 | $3.59 | $3.59 | $3.59 | 0.00% | 0 |
| Nov 6, 2017 | $3.59 | $3.59 | $3.59 | $3.59 | 0.00% | 0 |
| Oct 30, 2017 | $3.59 | $3.59 | $3.59 | $3.59 | +2.97% | 1,475 |
| Oct 23, 2017 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Oct 16, 2017 | $3.43 | $3.58 | $3.43 | $3.48 | +1.53% | 65,115 |
| Oct 9, 2017 | $3.34 | $3.44 | $3.34 | $3.43 | +2.69% | 4,840 |
| Oct 2, 2017 | $3.38 | $3.38 | $3.34 | $3.34 | -1.18% | 2,015 |
| Sep 25, 2017 | $3.40 | $3.40 | $3.38 | $3.38 | -0.59% | 45,465 |
| Sep 18, 2017 | $3.30 | $3.40 | $3.30 | $3.40 | +3.03% | 2,645 |
| Sep 11, 2017 | $3.31 | $3.31 | $3.30 | $3.30 | -0.30% | 3,120 |
| Sep 5, 2017 | $3.29 | $3.31 | $3.25 | $3.31 | +0.49% | 3,125 |
| Aug 28, 2017 | $3.18 | $3.29 | $3.18 | $3.29 | +3.72% | 500 |
| Aug 21, 2017 | $3.23 | $3.23 | $3.18 | $3.18 | -1.61% | 36,420 |
| Aug 14, 2017 | $3.27 | $3.27 | $3.23 | $3.23 | -0.43% | 3,010 |
| Aug 7, 2017 | $3.28 | $3.28 | $3.24 | $3.24 | -1.28% | 19,490 |
| Jul 31, 2017 | $3.32 | $3.34 | $3.28 | $3.28 | -1.62% | 4,180 |
| Jul 24, 2017 | $3.28 | $3.34 | $3.25 | $3.34 | +1.83% | 18,565 |
| Jul 17, 2017 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 0 |
| Jul 10, 2017 | $3.13 | $3.28 | $3.13 | $3.28 | +4.73% | 6,500 |
| Jul 3, 2017 | $3.16 | $3.16 | $3.13 | $3.13 | -0.63% | 5,600 |
| Jun 26, 2017 | $3.08 | $3.15 | $3.08 | $3.15 | +2.27% | 4,135 |
| Jun 19, 2017 | $3.00 | $3.08 | $3.00 | $3.08 | +2.67% | 1,165 |
| Jun 12, 2017 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Jun 5, 2017 | $3.00 | $3.00 | $3.00 | $3.00 | +0.07% | 500 |
| May 30, 2017 | $3.12 | $3.12 | $3.00 | $3.00 | -3.91% | 10,385 |
| May 22, 2017 | $3.08 | $3.12 | $3.05 | $3.12 | -1.42% | 4,220 |
| May 15, 2017 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| May 8, 2017 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| May 1, 2017 | $3.00 | $3.17 | $3.00 | $3.17 | +5.50% | 81,370 |
| Apr 24, 2017 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Apr 17, 2017 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Apr 10, 2017 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Apr 3, 2017 | $3.01 | $3.06 | $3.00 | $3.00 | -0.33% | 2,660 |
| Mar 27, 2017 | $3.20 | $3.20 | $3.01 | $3.01 | -5.88% | 1,425 |
| Mar 20, 2017 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 0 |
| Mar 13, 2017 | $3.40 | $3.40 | $3.20 | $3.20 | -5.94% | 9,500 |
| Mar 6, 2017 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Feb 27, 2017 | $3.29 | $3.40 | $3.29 | $3.40 | +3.22% | 2,000 |
| Feb 21, 2017 | $3.29 | $3.29 | $3.29 | $3.29 | 0.00% | 0 |
| Feb 13, 2017 | $3.29 | $3.29 | $3.29 | $3.29 | 0.00% | 0 |
| Feb 6, 2017 | $2.87 | $3.29 | $2.87 | $3.29 | +14.67% | 1,790 |
| Jan 30, 2017 | $2.87 | $2.87 | $2.87 | $2.87 | 0.00% | 0 |
| Jan 23, 2017 | $2.87 | $2.87 | $2.87 | $2.87 | 0.00% | 0 |
| Jan 17, 2017 | $2.87 | $2.87 | $2.87 | $2.87 | 0.00% | 0 |
| Jan 9, 2017 | $2.87 | $2.87 | $2.87 | $2.87 | 0.00% | 0 |
| Jan 3, 2017 | $2.87 | $2.87 | $2.87 | $2.87 | 0.00% | 0 |
| Dec 27, 2016 | $2.88 | $2.88 | $2.81 | $2.87 | -0.25% | 346,460 |
| Dec 19, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 0 |
| Dec 12, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 0 |
| Dec 5, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 0 |
| Nov 28, 2016 | $2.81 | $2.88 | $2.81 | $2.88 | +2.49% | 22,150 |
| Nov 21, 2016 | $2.71 | $2.81 | $2.71 | $2.81 | +3.69% | 1,895 |
| Nov 14, 2016 | $2.71 | $2.71 | $2.71 | $2.71 | 0.00% | 0 |
| Nov 7, 2016 | $2.80 | $2.80 | $2.71 | $2.71 | – | 920 |
Seasonality
NSKFF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.9% | 10.8% | 1.5% | 4.7% | 1.0% | 2.7% | 0.1% | 0.0% | 0.4% | 0.1% | 3.3% | 3.1% |
| Months up | 7 of 10 | 10 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 28.6% | 17.8% | 2.8% | -18.3% | 2.9% | -12.5% | 7.7% | 5.4% | -0.7% | -6.6% | ||
| 2025 | -5.0% | 13.2% | 16.6% | 8.5% | 15.1% | 10.6% | -25.1% | 2.7% | 9.9% | -21.2% | -3.8% | 5.9% |
| 2024 | 14.4% | 26.4% | 7.1% | 0.0% | 20.4% | -3.7% | 26.3% | 7.1% | -9.1% | 8.7% | -0.2% | 6.9% |
| 2023 | -5.9% | 2.7% | -3.6% | 13.6% | -7.8% | 1.2% | 11.5% | -4.8% | 0.8% | 1.2% | 2.5% | 0.0% |
| 2022 | 13.3% | 2.9% | 9.6% | 15.0% | -12.7% | 0.1% | -3.9% | 2.7% | -21.2% | 5.6% | 30.9% | 6.8% |
| 2021 | 0.2% | 7.6% | 4.9% | 18.8% | 1.7% | 4.0% | -3.8% | 0.0% | 10.0% | 15.6% | -5.6% | 0.0% |
| 2020 | 5.4% | 8.8% | -35.8% | 12.3% | 6.8% | 11.8% | 2.7% | -3.2% | 0.6% | 6.0% | 13.7% | 11.5% |
| 2019 | 4.8% | 3.5% | 12.2% | -9.1% | -3.8% | 0.1% | -6.0% | -0.7% | 10.4% | -4.2% | 9.7% | 3.8% |
| 2018 | 12.6% | 10.4% | 9.8% | 4.1% | -16.4% | 14.4% | -14.6% | -3.8% | -3.7% | -10.8% | -17.5% | -6.1% |
| 2017 | 0.0% | 14.7% | -8.6% | 2.4% | 4.0% | 1.0% | 6.0% | -4.9% | 6.4% | 6.1% | 0.1% | -0.8% |
See a number that looks wrong?