NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Tobii AB (publ) (24T.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.1931

-0.0095

(-4.69%)

As of 04:15PM CEST. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0350	0.2000	0.0350	0.1931	0.1931	1,500
May 20, 2024	0.0542	0.2176	0.0542	0.2026	0.2026	-
May 17, 2024	0.0554	0.2188	0.0554	0.2188	0.2188	-
May 16, 2024	0.3574	0.3574	0.2236	0.2236	0.2236	-
May 15, 2024	0.3684	0.3684	0.3254	0.3254	0.3254	-
May 14, 2024	0.3510	0.3510	0.3154	0.3318	0.3318	-
May 13, 2024	0.3636	0.3636	0.3170	0.3170	0.3170	-
May 10, 2024	0.3630	0.3630	0.3292	0.3292	0.3292	-
May 09, 2024	0.3598	0.3618	0.3598	0.3618	0.3618	-
May 08, 2024	0.3410	0.3410	0.3018	0.3226	0.3226	-
May 07, 2024	0.3418	0.3418	0.3040	0.3204	0.3204	-
May 06, 2024	0.3420	0.3420	0.3104	0.3218	0.3218	-
May 03, 2024	0.3312	0.3312	0.2870	0.3046	0.3046	-
May 02, 2024	0.3098	0.3098	0.2908	0.2944	0.2944	-
Apr 30, 2024	0.3548	0.3548	0.2946	0.2958	0.2958	1,500
Apr 29, 2024	0.3236	0.3236	0.2916	0.3046	0.3046	-
Apr 26, 2024	0.2690	0.2946	0.2690	0.2894	0.2894	-
Apr 25, 2024	0.3274	0.3274	0.3060	0.3060	0.3060	-
Apr 24, 2024	0.3240	0.3240	0.2924	0.2924	0.2924	-
Apr 23, 2024	0.3168	0.3168	0.2794	0.2920	0.2920	-
Apr 22, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Apr 19, 2024	0.3102	0.3102	0.2614	0.2748	0.2748	-
Apr 18, 2024	0.3206	0.3206	0.2648	0.2712	0.2712	-
Apr 17, 2024	0.3244	0.3244	0.2826	0.2886	0.2886	-
Apr 16, 2024	0.3090	0.3090	0.2706	0.2890	0.2890	-
Apr 15, 2024	0.3096	0.3096	0.2604	0.2800	0.2800	-
Apr 12, 2024	0.3136	0.3568	0.2716	0.2716	0.2716	333
Apr 11, 2024	0.3090	0.3090	0.2642	0.2672	0.2672	-
Apr 10, 2024	0.3274	0.3274	0.2728	0.2750	0.2750	-
Apr 09, 2024	0.3230	0.3312	0.2952	0.3312	0.3312	1,000
Apr 08, 2024	0.0848	0.2890	0.0848	0.2872	0.2872	-
Apr 05, 2024	0.3072	0.3072	0.2506	0.2506	0.2506	-
Apr 04, 2024	0.0902	0.2746	0.0902	0.2686	0.2686	-
Apr 03, 2024	0.0530	0.2506	0.0530	0.2414	0.2414	650
Apr 02, 2024	0.0638	0.2758	0.0638	0.2758	0.2758	-
Mar 28, 2024	0.1990	0.2500	0.1990	0.2332	0.2332	141
Mar 27, 2024	0.1990	0.2370	0.1990	0.2370	0.2370	-
Mar 26, 2024	0.1990	0.2172	0.1990	0.2172	0.2172	-
Mar 25, 2024	0.1990	0.2180	0.1990	0.2090	0.2090	-
Mar 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 21, 2024	0.1990	0.2200	0.1990	0.2200	0.2200	-
Mar 20, 2024	0.1990	0.2128	0.1990	0.2128	0.2128	910
Mar 19, 2024	0.1990	0.2006	0.1990	0.2006	0.2006	-
Mar 18, 2024	0.0600	0.2104	0.0600	0.1990	0.1990	-
Mar 15, 2024	0.0704	0.2202	0.0704	0.2202	0.2202	-
Mar 14, 2024	0.0870	0.2470	0.0870	0.2442	0.2442	-
Mar 13, 2024	0.4000	0.4000	0.2554	0.2564	0.2564	7,800
Mar 12, 2024	0.3132	0.3132	0.2885	0.2924	0.2924	-
Mar 11, 2024	0.3595	0.3595	0.2914	0.2947	0.2947	-
Mar 08, 2024	0.3255	0.3603	0.2999	0.3095	0.3095	26
Mar 07, 2024	0.2996	0.3023	0.2644	0.3013	0.3013	-
Mar 06, 2024	0.2971	0.2971	0.2783	0.2888	0.2888	-
Mar 05, 2024	0.3037	0.3037	0.2734	0.2815	0.2815	-
Mar 04, 2024	0.4210	0.4210	0.3734	0.3756	0.3756	-
Mar 01, 2024	0.3896	0.4100	0.3896	0.4100	0.4100	200
Feb 29, 2024	0.3672	0.3672	0.3360	0.3588	0.3588	-
Feb 28, 2024	0.3796	0.3796	0.3376	0.3384	0.3384	-
Feb 27, 2024	0.3660	0.3660	0.3368	0.3492	0.3492	-
Feb 26, 2024	0.3872	0.3872	0.3414	0.3414	0.3414	-
Feb 23, 2024	0.3984	0.3984	0.3558	0.3558	0.3558	3,000
Feb 22, 2024	0.4028	0.4028	0.3602	0.3642	0.3642	-
Feb 21, 2024	0.4104	0.4104	0.3660	0.3704	0.3704	-
Feb 20, 2024	0.4210	0.4210	0.3694	0.3760	0.3760	-
Feb 19, 2024	0.4114	0.4114	0.3744	0.3848	0.3848	-
Feb 16, 2024	0.4026	0.4036	0.3714	0.3772	0.3772	-
Feb 15, 2024	0.4258	0.4258	0.3732	0.3800	0.3800	120
Feb 14, 2024	0.4042	0.4042	0.3702	0.3944	0.3944	-
Feb 13, 2024	0.4066	0.4066	0.3716	0.3732	0.3732	-
Feb 12, 2024	0.3942	0.3942	0.3688	0.3754	0.3754	-
Feb 09, 2024	0.3910	0.3910	0.3644	0.3654	0.3654	-
Feb 08, 2024	0.3826	0.3826	0.3426	0.3610	0.3610	-
Feb 07, 2024	0.4110	0.4110	0.3460	0.3460	0.3460	220
Feb 06, 2024	0.3734	0.3734	0.3422	0.3542	0.3542	-
Feb 05, 2024	0.3702	0.3702	0.3342	0.3384	0.3384	-
Feb 02, 2024	0.3920	0.3920	0.3414	0.3414	0.3414	-
Feb 01, 2024	0.4262	0.4262	0.3564	0.3564	0.3564	-
Jan 31, 2024	0.4158	0.4158	0.3822	0.3968	0.3968	-
Jan 30, 2024	0.4326	0.4326	0.3768	0.3820	0.3820	-
Jan 29, 2024	0.4034	0.4034	0.3586	0.3852	0.3852	-
Jan 26, 2024	0.4100	0.4100	0.3672	0.3680	0.3680	-
Jan 25, 2024	0.4170	0.4170	0.4170	0.4170	0.4170	-
Jan 24, 2024	0.4318	0.4318	0.4100	0.4100	0.4100	-
Jan 23, 2024	0.4356	0.4356	0.4100	0.4100	0.4100	-
Jan 22, 2024	0.4226	0.4226	0.4100	0.4100	0.4100	-
Jan 19, 2024	0.4396	0.4712	0.4396	0.4712	0.4712	630
Jan 18, 2024	0.4424	0.4424	0.4100	0.4100	0.4100	-
Jan 17, 2024	0.4454	0.4454	0.4046	0.4062	0.4062	450
Jan 16, 2024	0.4494	0.4576	0.4142	0.4152	0.4152	-
Jan 15, 2024	0.4972	0.4972	0.4570	0.4570	0.4570	-
Jan 12, 2024	0.5090	0.5090	0.4600	0.5090	0.5090	200
Jan 11, 2024	0.5195	0.5195	0.4754	0.4754	0.4754	-
Jan 10, 2024	0.5025	0.5470	0.5025	0.5170	0.5170	500
Jan 09, 2024	0.4890	0.5055	0.4858	0.4996	0.4996	100
Jan 08, 2024	0.5085	0.5085	0.4772	0.4910	0.4910	2,500
Jan 05, 2024	0.5220	0.5225	0.5090	0.5100	0.5100	-
Jan 04, 2024	0.5105	0.5260	0.5105	0.5260	0.5260	-
Jan 03, 2024	0.5175	0.5175	0.5030	0.5070	0.5070	-
Jan 02, 2024	0.5200	0.5340	0.5200	0.5220	0.5220	-
Dec 29, 2023	0.5250	0.5360	0.5200	0.5200	0.5200	200
Dec 28, 2023	0.5510	0.5510	0.5305	0.5305	0.5305	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,529.98+64.61(+0.29%)

S&P 5005,313.02+4.89(+0.09%)

DOW39,871.83+65.06(+0.16%)

CAD/USD0.7333-0.0009(-0.12%)

CRUDE OIL79.35-0.45(-0.56%)

Bitcoin CAD96,059.60+4,856.41(+5.32%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Tobii AB (publ) (24T.F)

S&P/TSX
22,529.98
+64.61(+0.29%)

S&P 500
5,313.02
+4.89(+0.09%)

DOW
39,871.83
+65.06(+0.16%)

CAD/USD
0.7333
-0.0009(-0.12%)

CRUDE OIL
79.35
-0.45(-0.56%)

Bitcoin CAD
96,059.60
+4,856.41(+5.32%)