CynergisTek Inc. Common Stockのデータ

CynergisTek Inc. Common Stockの基本情報

名前 CynergisTek Inc. Common Stock
ティッカー CTEK
国 United States
上場年 2017.0
セクター Miscellaneous

CynergisTek Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.7 2.51 2.7 2.57 99800.0 2.57
2021-02-12 2.71 2.56 2.6 2.58 94500.0 2.58
2021-02-11 2.9 2.58 2.86 2.58 170700.0 2.58
2021-02-10 2.86 2.53 2.72 2.86 494600.0 2.86
2021-02-09 2.72 2.52 2.65 2.65 282100.0 2.65
2021-02-08 2.7 2.51 2.63 2.65 240600.0 2.65
2021-02-05 2.72 2.19 2.25 2.54 530800.0 2.54
2021-02-04 2.24 2.15 2.17 2.21 104600.0 2.21
2021-02-03 2.23 2.02 2.02 2.19 213900.0 2.19
2021-02-02 2.13 2.02 2.1 2.07 44100.0 2.07
2021-02-01 2.11 1.95 2.04 2.09 147000.0 2.09
2021-01-29 2.28 2.1 2.18 2.1 94100.0 2.1
2021-01-28 2.27 2.08 2.15 2.18 64800.0 2.18
2021-01-27 2.34 2.1 2.21 2.19 194400.0 2.19
2021-01-26 2.45 2.17 2.35 2.31 503100.0 2.31
2021-01-25 2.5 2.22 2.5 2.31 204800.0 2.31
2021-01-22 2.38 2.07 2.1 2.32 293200.0 2.32
2021-01-21 2.19 2.03 2.07 2.08 111100.0 2.08
2021-01-20 2.24 2.03 2.19 2.08 162400.0 2.08
2021-01-19 2.16 1.94 2.03 2.09 252700.0 2.09
2021-01-15 2.09 1.86 2.0 1.98 354600.0 1.98
2021-01-14 2.04 1.87 1.97 2.02 206500.0 2.02
2021-01-13 2.04 1.86 2.01 1.94 228000.0 1.94
2021-01-12 2.06 1.92 2.03 1.94 270400.0 1.94
2021-01-11 2.19 1.61 1.61 2.11 1178900.0 2.11
2021-01-08 1.85 1.62 1.67 1.82 219800.0 1.82
2021-01-07 1.72 1.6 1.6 1.67 116200.0 1.67
2021-01-06 1.67 1.53 1.54 1.59 172100.0 1.59
2021-01-05 1.55 1.45 1.45 1.54 76000.0 1.54
2021-01-04 1.48 1.42 1.47 1.44 66200.0 1.44
2020-12-31 1.56 1.43 1.48 1.45 182800.0 1.45
2020-12-30 1.59 1.48 1.52 1.48 237100.0 1.48
2020-12-29 1.68 1.49 1.61 1.52 207200.0 1.52
2020-12-28 1.68 1.53 1.62 1.57 202800.0 1.57
2020-12-24 1.61 1.55 1.61 1.58 198700.0 1.58
2020-12-23 1.63 1.52 1.58 1.59 207400.0 1.59
2020-12-22 1.59 1.5 1.55 1.53 351600.0 1.53
2020-12-21 1.61 1.52 1.58 1.55 321800.0 1.55
2020-12-18 1.72 1.32 1.39 1.55 2697500.0 1.55
2020-12-17 1.54 1.34 1.34 1.42 1271300.0 1.42
2020-12-16 1.4 1.3 1.4 1.37 200900.0 1.37
2020-12-15 1.47 1.38 1.46 1.38 343500.0 1.38
2020-12-14 1.64 1.37 1.4 1.45 1938500.0 1.45
2020-12-11 1.46 1.35 1.45 1.39 366000.0 1.39
2020-12-10 1.7 1.44 1.5 1.48 2614600.0 1.48
2020-12-09 1.54 1.39 1.42 1.48 732500.0 1.48
2020-12-08 1.5 1.38 1.46 1.45 304400.0 1.45
2020-12-07 1.55 1.45 1.45 1.47 189400.0 1.47
2020-12-04 1.53 1.41 1.41 1.47 263400.0 1.47
2020-12-03 1.45 1.41 1.41 1.43 28800.0 1.43
2020-12-02 1.44 1.36 1.43 1.43 75600.0 1.43
2020-12-01 1.74 1.38 1.74 1.42 49900.0 1.42
2020-11-30 1.57 1.46 1.56 1.5 85800.0 1.5
2020-11-27 1.56 1.47 1.5 1.55 263300.0 1.55
2020-11-25 1.5 1.46 1.5 1.47 22800.0 1.47
2020-11-24 1.49 1.38 1.39 1.45 59000.0 1.45
2020-11-23 1.45 1.33 1.33 1.37 113100.0 1.37
2020-11-20 1.41 1.37 1.41 1.39 37900.0 1.39
2020-11-19 1.56 1.32 1.35 1.41 102700.0 1.41
2020-11-18 1.55 1.31 1.55 1.38 107700.0 1.38
2020-11-17 1.69 1.35 1.35 1.43 180000.0 1.43
2020-11-16 1.44 1.36 1.4 1.39 31800.0 1.39
2020-11-13 1.47 1.36 1.47 1.45 77300.0 1.45
2020-11-12 1.5 1.4 1.46 1.47 105600.0 1.47
2020-11-11 1.5 1.39 1.48 1.42 30100.0 1.42
2020-11-10 1.51 1.32 1.36 1.48 30400.0 1.48
2020-11-09 1.43 1.32 1.33 1.36 37500.0 1.36
2020-11-06 1.45 1.37 1.44 1.37 50000.0 1.37
2020-11-05 1.51 1.38 1.38 1.46 54500.0 1.46
2020-11-04 1.53 1.45 1.53 1.46 10000.0 1.46
2020-11-03 1.51 1.41 1.41 1.51 29800.0 1.51
2020-11-02 1.52 1.4 1.48 1.42 30900.0 1.42
2020-10-30 1.56 1.47 1.56 1.48 26200.0 1.48
2020-10-29 1.75 1.44 1.5 1.53 215500.0 1.53
2020-10-28 1.68 1.5 1.68 1.5 55800.0 1.5
2020-10-27 1.77 1.67 1.77 1.73 89100.0 1.73
2020-10-26 1.76 1.62 1.65 1.76 147500.0 1.76
2020-10-23 1.7 1.61 1.65 1.67 93800.0 1.67
2020-10-22 1.83 1.55 1.59 1.7 231700.0 1.7
2020-10-21 1.63 1.53 1.54 1.59 188400.0 1.59
2020-10-20 1.58 1.5 1.52 1.54 93900.0 1.54
2020-10-19 1.56 1.5 1.56 1.55 50900.0 1.55
2020-10-16 1.58 1.47 1.47 1.55 79100.0 1.55
2020-10-15 1.53 1.42 1.46 1.5 81800.0 1.5
2020-10-14 1.54 1.49 1.5 1.5 60600.0 1.5
2020-10-13 1.53 1.49 1.49 1.52 53100.0 1.52
2020-10-12 1.53 1.41 1.42 1.53 78400.0 1.53
2020-10-09 1.49 1.39 1.39 1.49 114900.0 1.49
2020-10-08 1.47 1.41 1.42 1.43 187300.0 1.43
2020-10-07 1.41 1.34 1.35 1.4 240200.0 1.4
2020-10-06 1.45 1.32 1.32 1.4 274600.0 1.4
2020-10-05 1.45 1.31 1.35 1.35 409000.0 1.35
2020-10-02 1.43 1.35 1.36 1.39 527500.0 1.39
2020-10-01 1.6 1.3 1.3 1.55 2024600.0 1.55
2020-09-30 2.5 1.34 1.96 1.57 53107900.0 1.57
2020-09-29 1.16 1.06 1.14 1.11 25400.0 1.11
2020-09-28 1.16 1.1 1.1 1.14 50500.0 1.14
2020-09-25 1.24 1.01 1.01 1.08 49400.0 1.08
2020-09-24 1.05 1.0 1.0 1.03 53100.0 1.03
2020-09-23 1.12 0.96 1.1 1.0 78800.0 1.0
2020-09-22 1.09 1.02 1.09 1.07 34500.0 1.07
2020-09-21 1.18 1.07 1.18 1.08 42100.0 1.08
2020-09-18 1.19 1.1 1.16 1.18 48300.0 1.18
2020-09-17 1.2 1.13 1.18 1.14 37000.0 1.14
2020-09-16 1.21 1.17 1.19 1.18 25400.0 1.18
2020-09-15 1.22 1.16 1.18 1.19 33400.0 1.19
2020-09-14 1.22 1.18 1.18 1.18 17000.0 1.18
2020-09-11 1.29 1.19 1.29 1.19 22900.0 1.19
2020-09-10 1.28 1.17 1.17 1.25 23300.0 1.25
2020-09-09 1.22 1.17 1.22 1.2 16200.0 1.2
2020-09-08 1.33 1.17 1.33 1.17 23300.0 1.17
2020-09-04 1.3 1.21 1.23 1.28 19100.0 1.28
2020-09-03 1.32 1.26 1.32 1.27 24800.0 1.27
2020-09-02 1.45 1.3 1.38 1.35 34100.0 1.35
2020-09-01 1.39 1.29 1.38 1.37 37300.0 1.37
2020-08-31 1.35 1.25 1.32 1.32 31100.0 1.32
2020-08-28 1.38 1.19 1.21 1.37 109400.0 1.37
2020-08-27 1.31 1.22 1.31 1.24 58400.0 1.24
2020-08-26 1.31 1.27 1.3 1.31 19300.0 1.31
2020-08-25 1.34 1.26 1.34 1.29 40200.0 1.29
2020-08-24 1.39 1.25 1.32 1.28 50900.0 1.28
2020-08-21 1.43 1.26 1.41 1.27 77200.0 1.27
2020-08-20 1.48 1.4 1.46 1.41 45200.0 1.41
2020-08-19 1.44 1.38 1.44 1.43 67500.0 1.43
2020-08-18 1.6 1.38 1.6 1.38 48200.0 1.38
2020-08-17 1.62 1.41 1.58 1.47 195800.0 1.47
2020-08-14 1.84 1.58 1.84 1.62 256600.0 1.62
2020-08-13 2.17 1.8 1.95 1.89 406300.0 1.89
2020-08-12 2.3 1.74 1.79 1.92 470200.0 1.92
2020-08-11 1.9 1.77 1.87 1.77 14700.0 1.77
2020-08-10 1.94 1.78 1.89 1.89 24900.0 1.89
2020-08-07 1.93 1.8 1.8 1.85 33000.0 1.85
2020-08-06 1.96 1.84 1.9 1.84 21100.0 1.84
2020-08-05 2.03 1.77 1.77 1.93 86600.0 1.93
2020-08-04 1.78 1.67 1.67 1.76 27600.0 1.76
2020-08-03 1.75 1.62 1.7 1.7 17600.0 1.7
2020-07-31 1.89 1.7 1.87 1.7 35000.0 1.7
2020-07-30 1.93 1.7 1.71 1.87 42500.0 1.87
2020-07-29 1.8 1.7 1.7 1.75 9400.0 1.75
2020-07-28 1.85 1.76 1.85 1.76 23400.0 1.76
2020-07-27 1.9 1.72 1.9 1.81 35700.0 1.81
2020-07-24 1.95 1.77 1.95 1.83 59300.0 1.83
2020-07-23 2.05 1.85 1.91 1.97 49200.0 1.97
2020-07-22 2.01 1.87 2.01 1.87 48300.0 1.87
2020-07-21 2.08 1.91 2.08 2.02 59700.0 2.02
2020-07-20 2.21 1.99 2.21 2.09 107900.0 2.09
2020-07-17 2.2 2.0 2.04 2.04 95900.0 2.04
2020-07-16 2.31 1.81 1.85 1.9 323100.0 1.9
2020-07-15 1.92 1.75 1.84 1.85 31000.0 1.85
2020-07-14 1.94 1.76 1.94 1.85 89700.0 1.85
2020-07-13 1.83 1.65 1.73 1.75 157900.0 1.75
2020-07-10 2.03 1.8 2.03 1.91 294200.0 1.91
2020-07-09 2.7 1.92 2.1 2.12 5434300.0 2.12
2020-07-08 1.7 1.45 1.52 1.7 799900.0 1.7
2020-07-07 1.5 1.43 1.5 1.48 5800.0 1.48
2020-07-06 1.55 1.52 1.54 1.53 2900.0 1.53
2020-07-02 1.54 1.42 1.43 1.54 23200.0 1.54
2020-07-01 1.46 1.41 1.43 1.44 11400.0 1.44
2020-06-30 1.5 1.44 1.48 1.46 3800.0 1.46
2020-06-29 1.48 1.43 1.45 1.43 8800.0 1.43
2020-06-26 1.69 1.45 1.56 1.45 38700.0 1.45
2020-06-25 1.53 1.46 1.5 1.52 14000.0 1.52
2020-06-24 1.52 1.46 1.51 1.5 12400.0 1.5
2020-06-23 1.59 1.51 1.51 1.52 11700.0 1.52
2020-06-22 1.6 1.45 1.49 1.51 10200.0 1.51
2020-06-19 1.51 1.45 1.5 1.49 7800.0 1.49
2020-06-18 1.65 1.51 1.65 1.53 15500.0 1.53
2020-06-17 1.68 1.56 1.67 1.58 6400.0 1.58
2020-06-16 1.7 1.57 1.7 1.58 30400.0 1.58
2020-06-15 1.69 1.45 1.69 1.54 28500.0 1.54
2020-06-12 1.67 1.5 1.61 1.63 7500.0 1.63
2020-06-11 1.81 1.45 1.81 1.6 19800.0 1.6
2020-06-10 1.8 1.54 1.76 1.72 11300.0 1.72
2020-06-09 1.76 1.67 1.71 1.74 33300.0 1.74
2020-06-08 1.79 1.52 1.54 1.67 72200.0 1.67
2020-06-05 1.55 1.46 1.51 1.5 72700.0 1.5
2020-06-04 1.52 1.41 1.41 1.5 20400.0 1.5
2020-06-03 1.53 1.44 1.52 1.44 53500.0 1.44
2020-06-02 1.5 1.4 1.47 1.5 54400.0 1.5
2020-06-01 1.52 1.35 1.5 1.45 42800.0 1.45
2020-05-29 1.5 1.35 1.5 1.35 102500.0 1.35
2020-05-28 1.51 1.39 1.39 1.42 15400.0 1.42
2020-05-27 1.49 1.42 1.42 1.45 27900.0 1.45
2020-05-26 1.54 1.4 1.48 1.42 41000.0 1.42
2020-05-22 1.53 1.47 1.52 1.5 36900.0 1.5
2020-05-21 1.65 1.52 1.61 1.52 26900.0 1.52
2020-05-20 1.6 1.52 1.59 1.55 40800.0 1.55
2020-05-19 1.6 1.54 1.6 1.56 9300.0 1.56
2020-05-18 1.7 1.56 1.59 1.61 74300.0 1.61
2020-05-15 1.81 1.52 1.71 1.56 79600.0 1.56
2020-05-14 2.08 1.96 2.07 2.08 17400.0 2.08
2020-05-13 2.05 1.95 2.03 2.05 5100.0 2.05
2020-05-12 2.05 1.95 2.0 1.95 9100.0 1.95
2020-05-11 2.05 1.93 2.01 1.93 13800.0 1.93
2020-05-08 2.09 1.93 1.95 1.96 12000.0 1.96
2020-05-07 2.03 1.84 2.03 2.01 16400.0 2.01
2020-05-06 2.15 2.03 2.15 2.07 4800.0 2.07
2020-05-05 2.09 2.05 2.05 2.09 1100.0 2.09
2020-05-04 2.18 2.04 2.18 2.07 4900.0 2.07
2020-05-01 2.22 2.12 2.2 2.13 3400.0 2.13
2020-04-30 2.37 2.05 2.05 2.2 20800.0 2.2
2020-04-29 2.11 1.95 1.95 2.09 10700.0 2.09
2020-04-28 2.11 2.01 2.11 2.01 22600.0 2.01
2020-04-27 2.11 1.99 2.06 2.1 2900.0 2.1
2020-04-24 2.15 2.02 2.15 2.11 2900.0 2.11
2020-04-23 2.14 1.98 1.99 2.14 29300.0 2.14
2020-04-22 1.91 1.71 1.71 1.9 26800.0 1.9
2020-04-21 1.78 1.66 1.73 1.71 2300.0 1.71
2020-04-20 1.89 1.68 1.89 1.69 14500.0 1.69
2020-04-17 1.89 1.66 1.75 1.89 14600.0 1.89
2020-04-16 1.72 1.62 1.68 1.67 3500.0 1.67
2020-04-15 1.73 1.56 1.56 1.61 17000.0 1.61
2020-04-14 1.65 1.51 1.51 1.65 52700.0 1.65
2020-04-13 1.61 1.47 1.58 1.59 5400.0 1.59
2020-04-09 1.7 1.51 1.63 1.51 41400.0 1.51
2020-04-08 1.7 1.46 1.46 1.56 34000.0 1.56
2020-04-07 1.54 1.5 1.51 1.5 5600.0 1.5
2020-04-06 1.55 1.5 1.55 1.51 9300.0 1.51
2020-04-03 1.55 1.5 1.54 1.53 6100.0 1.53
2020-04-02 1.55 1.4 1.4 1.52 27800.0 1.52
2020-04-01 1.49 1.45 1.45 1.45 9800.0 1.45
2020-03-31 1.64 1.41 1.64 1.41 24600.0 1.41
2020-03-30 1.98 1.66 1.98 1.71 29300.0 1.71
2020-03-27 1.59 1.36 1.49 1.59 21600.0 1.59
2020-03-26 1.3 1.21 1.26 1.29 54000.0 1.29
2020-03-25 1.27 1.15 1.26 1.23 39400.0 1.23
2020-03-24 1.44 1.28 1.39 1.3 37200.0 1.3
2020-03-23 1.48 1.27 1.48 1.31 41600.0 1.31
2020-03-20 1.57 1.45 1.57 1.48 111100.0 1.48
2020-03-19 1.49 1.3 1.3 1.49 3000.0 1.49
2020-03-18 1.64 1.35 1.63 1.4 6100.0 1.4
2020-03-17 2.01 1.53 2.01 1.55 13500.0 1.55
2020-03-16 1.83 1.11 1.63 1.58 13600.0 1.58
2020-03-13 3.2 1.63 2.49 1.92 410100.0 1.92
2020-03-12 2.51 2.28 2.5 2.37 15300.0 2.37
2020-03-11 2.7 2.5 2.7 2.53 17900.0 2.53
2020-03-10 2.93 2.58 2.79 2.79 13100.0 2.79
2020-03-09 2.8 2.61 2.61 2.79 5600.0 2.79
2020-03-06 3.05 2.77 3.04 2.81 11300.0 2.81
2020-03-05 3.08 3.0 3.0 3.0 8700.0 3.0
2020-03-04 3.19 3.0 3.09 3.01 16900.0 3.01
2020-03-03 3.07 3.0 3.07 3.04 32000.0 3.04
2020-03-02 3.24 3.04 3.04 3.07 12300.0 3.07
2020-02-28 3.6 3.0 3.3 3.25 28900.0 3.25
2020-02-27 3.82 3.05 3.05 3.67 12600.0 3.67
2020-02-26 3.39 3.24 3.3 3.24 9700.0 3.24
2020-02-25 3.79 3.3 3.65 3.3 2200.0 3.3
2020-02-24 3.86 3.12 3.86 3.73 11100.0 3.73
2020-02-21 3.96 3.61 3.61 3.96 2700.0 3.96
2020-02-20 3.74 3.52 3.74 3.67 5200.0 3.67
2020-02-19 3.72 3.66 3.66 3.67 2500.0 3.67
2020-02-18 3.79 3.54 3.79 3.56 6700.0 3.56