Dark

AIU
Meta Data Limited
stock NYSE

Inactive

Aug 13, 2024

0.6100USD+2.504%(+0.0149)164,776

Pre-market

0.00USD-100.000%(-0.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-13	0.6150	0.6500	0.585000	0.6100	+2.504%	164,776	0.000%
2024-08-12	0.8700	0.8701	0.549900	0.5951	-31.598%	753,506	+2.504%
2024-08-09	0.9500	1.0000	0.683100	0.8700	-5.032%	431,523	-29.885%
2024-08-08	1.1700	1.2499	0.883700	0.9161	-21.026%	421,470	-33.413%
2024-08-07	2.5300	2.5300	0.849501	1.1600	-53.604%	1,208,361	-47.414%
2024-08-06	2.8800	3.0800	2.300000	2.5002	-11.965%	71,584	-75.602%
2024-08-05	2.9500	2.9900	2.614700	2.8400	-15.476%	51,065	-78.521%
2024-08-02	4.2000	4.2000	3.230000	3.3600	-25.333%	132,830	-81.845%
2024-08-01	4.7300	5.1500	4.500000	4.5000	-10.000%	209,773	-86.444%
2024-07-31	5.0000	5.9500	4.300000	5.0000	-1.186%	583,160	-87.800%
2024-07-30	4.4900	6.9000	4.420000	5.0600	+10.965%	4,936,264	-87.945%
2024-07-29	2.2000	8.7000	2.150000	4.5600	+87.654%	12,661,706	-86.623%
2024-07-26	2.5000	2.5000	2.300000	2.4300	+10.656%	18,133	-74.897%
2024-07-25	2.1520	2.3000	2.089500	2.1960	+2.045%	4,252	-72.222%
2024-07-24	2.1500	2.2650	2.094000	2.1520	-4.989%	4,298	-71.654%
2024-07-23	2.3450	2.3450	2.200000	2.2650	-1.522%	3,437	-73.068%
2024-07-22	2.1500	2.3500	2.150000	2.3000	-2.128%	3,151	-73.478%
2024-07-19	2.4495	2.4500	2.000000	2.3500	-2.083%	5,167	-74.043%
2024-07-18	2.5900	2.5900	2.350500	2.4000	-2.041%	2,684	-74.583%
2024-07-17	2.4000	2.4500	2.100000	2.4500	+4.903%	6,919	-75.102%
2024-07-16	2.4950	2.4950	2.295000	2.3355	-4.479%	2,059	-73.881%
2024-07-15	2.5275	2.5275	2.327500	2.4450	+1.558%	3,455	-75.051%
2024-07-12	2.4995	2.5000	2.296000	2.4075	+0.333%	2,997	-74.663%
2024-07-11	2.2100	2.4000	2.160500	2.3995	+11.579%	1,680	-74.578%
2024-07-10	2.5000	2.5000	2.150500	2.1505	-12.224%	1,833	-71.635%
2024-07-09	2.4315	2.4500	2.309000	2.4500	+5.065%	1,962	-75.102%
2024-07-08	2.5315	2.5795	2.149000	2.3319	-4.108%	3,687	-73.841%
2024-07-05	2.4005	2.6335	2.363000	2.4318	+8.056%	6,071	-74.916%
2024-07-03	2.3655	2.4000	2.250000	2.2505	-8.143%	2,672	-72.895%
2024-07-02	2.5000	2.7420	2.250000	2.4500	-5.769%	5,130	-75.102%
2024-07-01	2.2000	2.9500	1.550000	2.6000	+22.642%	64,505	-76.538%
2024-06-28	2.0550	2.1390	2.055000	2.1200	+0.952%	6,537	-71.226%
2024-06-27	2.1000	2.1000	2.050500	2.1000	-2.326%	2,218	-70.952%
2024-06-26	2.1963	2.2000	2.117100	2.1500	-2.935%	2,455	-71.628%
2024-06-25	2.1525	2.2750	2.150000	2.2150	+0.568%	6,115	-72.460%
2024-06-24	2.1990	2.2500	2.100000	2.2025	+0.114%	4,770	-72.304%
2024-06-21	2.1500	2.2000	2.100000	2.2000	-2.004%	1,854	-72.273%
2024-06-20	2.0000	2.2500	2.000000	2.2450	+4.032%	9,249	-72.829%
2024-06-18	2.2345	2.2500	2.035000	2.1580	-3.424%	2,125	-71.733%
2024-06-17	2.1000	2.2500	1.900000	2.2345	+9.000%	17,353	-72.701%
2024-06-14	2.1500	2.1900	1.850000	2.0500	+7.668%	25,865	-70.244%
2024-06-13	1.9000	2.0500	1.780000	1.9040	-3.595%	10,386	-67.962%
2024-06-12	1.9490	2.0460	1.807000	1.9750	+1.334%	9,836	-69.114%
2024-06-11	1.9500	1.9500	1.801000	1.9490	-0.051%	10,251	-68.702%
2024-06-10	1.9000	2.0995	1.650500	1.9500	-7.165%	195,826	-68.718%
2024-06-07	2.6144	2.6180	1.760500	2.1005	-19.212%	27,190	-70.959%
2024-06-06	2.6000	2.6165	2.550000	2.6000	+3.326%	698	-76.538%
2024-06-05	2.6250	2.6500	2.505000	2.5163	-3.219%	2,825	-75.758%
2024-06-04	2.7000	2.8495	2.474500	2.6000	-8.772%	29,981	-76.538%
2024-06-03	2.9125	3.0000	2.850000	2.8500	-5.394%	891	-78.596%
2024-05-31	3.0440	3.1000	2.949000	3.0125	+3.897%	2,268	-79.751%
2024-05-30	2.8360	2.8995	2.836000	2.8995	+3.554%	560	-78.962%
2024-05-29	2.8750	2.8750	2.732500	2.8000	-2.609%	918	-78.214%
2024-05-28	2.7250	3.0750	2.725000	2.8750	+5.505%	458	-78.783%
2024-05-24	2.8000	2.8000	2.725000	2.7250	-0.909%	394	-77.615%
2024-05-23	3.0000	3.0000	2.750000	2.7500	-9.091%	2,214	-77.818%
2024-05-22	3.1000	3.1355	2.900000	3.0250	+2.542%	4,065	-79.835%
2024-05-21	2.7500	3.1500	2.750000	2.9500	+3.509%	8,170	-79.322%
2024-05-20	2.6900	2.9975	2.690000	2.8500	+5.928%	7,838	-78.596%
2024-05-17	2.7500	2.7500	2.561500	2.6905	+0.579%	4,316	-77.328%
2024-05-16	2.6250	2.7150	2.625000	2.6750	+7.000%	1,215	-77.196%
2024-05-15	2.5000	2.5250	2.404000	2.5000	-0.990%	2,509	-75.600%
2024-05-14	2.5500	2.6000	2.511800	2.5250	-0.980%	1,032	-75.842%
2024-05-13	2.6000	2.6000	2.550000	2.5500	0.000%	709	-76.078%
2024-05-10	2.5985	2.6000	2.478500	2.5500	-1.866%	302	-76.078%
2024-05-09	2.5000	2.5985	2.500000	2.5985	+3.940%	427	-76.525%
2024-05-08	2.4545	2.5850	2.454500	2.5000	+2.041%	453	-75.600%
2024-05-07	2.4005	2.4725	2.400500	2.4500	0.000%	1,265	-75.102%
2024-05-06	2.4500	2.5000	2.250000	2.4500	0.000%	1,773	-75.102%
2024-05-03	2.5040	2.5725	2.450000	2.4500	0.000%	1,016	-75.102%
2024-05-02	2.7005	2.7495	2.450000	2.4500	-5.787%	1,757	-75.102%
2024-05-01	2.8500	2.8500	2.580500	2.6005	+0.019%	1,471	-76.543%
2024-04-30	2.7500	2.9450	2.600000	2.6000	+1.961%	3,707	-76.538%
2024-04-29	2.5550	2.6000	2.550000	2.5500	0.000%	731	-76.078%
2024-04-26	2.8575	2.8575	2.550000	2.5500	-0.293%	1,746	-76.078%
2024-04-25	2.4500	2.8500	2.450000	2.5575	+2.137%	2,030	-76.149%
2024-04-24	2.5605	2.7500	2.499500	2.5040	-14.422%	5,897	-75.639%
2024-04-23	2.9581	3.0995	2.926000	2.9260	0.000%	265	-79.152%
2024-04-22	2.8010	3.0510	2.801000	2.9260	+4.463%	680	-79.152%
2024-04-19	3.0000	3.0500	2.801000	2.8010	-2.861%	1,245	-78.222%
2024-04-18	2.7425	2.8835	2.742500	2.8835	+3.056%	1,038	-78.845%
2024-04-17	2.8000	2.9995	2.643500	2.7980	+0.938%	2,320	-78.199%
2024-04-16	2.6000	2.9500	2.600000	2.7720	+2.667%	1,197	-77.994%
2024-04-15	2.9495	2.9495	2.600000	2.7000	-7.534%	1,808	-77.407%
2024-04-12	3.1990	3.1990	2.800500	2.9200	-10.126%	1,799	-79.110%
2024-04-11	3.2965	3.3500	3.050500	3.2490	-1.441%	2,454	-81.225%
2024-04-10	3.5000	3.5000	3.100000	3.2965	-1.597%	1,223	-81.496%
2024-04-09	3.3950	3.5000	3.218000	3.3500	+3.077%	1,570	-81.791%
2024-04-08	3.0120	3.2500	3.012000	3.2500	+1.562%	1,545	-81.231%
2024-04-05	3.2550	3.2550	3.155000	3.2000	+1.587%	1,541	-80.938%
2024-04-04	3.0275	3.1500	2.909000	3.1500	+6.780%	2,293	-80.635%
2024-04-03	2.7500	3.0000	2.750000	2.9500	+3.509%	4,552	-79.322%
2024-04-02	3.0750	3.2995	2.510000	2.8500	-22.078%	36,589	-78.596%
2024-04-01	4.0175	4.0175	3.657500	3.6575	-4.417%	809	-83.322%
2024-03-28	3.7000	3.8565	3.700000	3.8265	-5.367%	830	-84.059%
2024-03-27	3.6505	4.0435	3.650500	4.0435	-1.378%	656	-84.914%
2024-03-26	3.9500	4.1550	3.650500	4.1000	-2.381%	3,326	-85.122%
2024-03-25	4.0425	4.2000	4.042500	4.2000	+11.881%	1,013	-85.476%
2024-03-22	3.8505	3.8505	3.754000	3.7540	-6.150%	232	-83.751%
2024-03-21	3.7000	4.1450	3.700000	4.0000	+1.626%	382	-84.750%
2024-03-20	3.6285	4.1950	3.628500	3.9360	+4.960%	553	-84.502%
2024-03-19	3.5500	3.7973	3.550000	3.7500	0.000%	2,036	-83.733%
2024-03-18	5.0000	5.0000	3.703000	3.7500	-3.846%	4,515	-83.733%
2024-03-15	3.6550	4.0000	3.655000	3.9000	+4.014%	2,506	-84.359%
2024-03-14	4.1505	4.2450	3.625000	3.7495	-11.776%	1,104	-83.731%
2024-03-13	4.4900	4.4900	3.900000	4.2500	-2.299%	2,000	-85.647%
2024-03-12	4.6000	4.6000	3.700000	4.3500	+7.407%	2,055	-85.977%
2024-03-11	4.2450	4.5000	4.050000	4.0500	+1.250%	4,365	-84.938%
2024-03-08	3.9500	4.1495	3.750000	4.0000	-1.235%	3,169	-84.750%
2024-03-07	4.3000	4.3000	4.050000	4.0500	-0.246%	2,144	-84.938%
2024-03-06	4.2715	4.2715	4.050000	4.0600	-5.029%	3,848	-84.975%
2024-03-05	4.2000	4.3250	4.150500	4.2750	-1.747%	1,516	-85.731%
2024-03-04	4.5150	4.5150	4.350500	4.3510	+1.186%	741	-85.980%
2024-03-01	4.3505	4.7000	4.300000	4.3000	-2.273%	2,031	-85.814%
2024-02-29	4.6000	4.6000	4.350000	4.4000	-4.337%	1,073	-86.136%
2024-02-28	4.3000	4.6000	4.250500	4.5995	+8.211%	2,090	-86.738%
2024-02-27	4.4505	4.6005	4.165000	4.2505	-10.052%	3,301	-85.649%
2024-02-26	4.7465	4.7500	4.183000	4.7255	-0.516%	1,766	-87.091%
2024-02-23	4.6995	4.7500	4.675000	4.7500	+2.151%	411	-87.158%
2024-02-22	4.7500	4.8015	4.625000	4.6500	-3.125%	1,970	-86.882%
2024-02-21	4.8000	4.8500	4.800000	4.8000	0.000%	548	-87.292%
2024-02-20	4.9500	4.9975	4.757500	4.8000	-0.031%	2,417	-87.292%
2024-02-16	5.0500	5.0500	4.757500	4.8015	-1.000%	1,869	-87.296%
2024-02-15	5.0500	5.1000	4.850000	4.8500	-1.333%	1,731	-87.423%
2024-02-14	5.0500	5.1000	4.915000	4.9155	+0.265%	683	-87.590%
2024-02-13	4.9500	5.0500	4.902500	4.9025	-2.921%	355	-87.557%
2024-02-12	4.9000	5.1000	4.900000	5.0500	+3.061%	815	-87.921%
2024-02-09	4.9025	4.9240	4.900000	4.9000	-2.488%	1,154	-87.551%
2024-02-08	4.9500	5.0250	4.950000	5.0250	+2.499%	165	-87.861%
2024-02-07	5.0500	5.0500	4.902500	4.9025	-3.873%	177	-87.557%
2024-02-06	4.9840	5.1000	4.983500	5.1000	+2.338%	323	-88.039%
2024-02-05	4.9000	5.0000	4.900000	4.9835	+0.646%	871	-87.760%
2024-02-02	5.0000	5.0275	4.902500	4.9515	-0.970%	1,103	-87.681%
2024-02-01	4.9995	5.0000	4.900000	5.0000	-0.980%	577	-87.800%
2024-01-31	5.0495	5.0495	5.049500	5.0495	+1.345%	291	-87.920%
2024-01-30	4.9755	5.0500	4.975000	4.9825	+0.141%	391	-87.757%
2024-01-29	4.9500	5.0500	4.950000	4.9755	+0.010%	583	-87.740%
2024-01-26	5.0060	5.0060	4.975000	4.9750	-1.485%	601	-87.739%
2024-01-25	5.1000	5.1000	5.050000	5.0500	-0.980%	605	-87.921%
2024-01-24	5.2000	5.2000	5.000000	5.1000	-0.971%	291	-88.039%
2024-01-23	5.0000	5.1500	5.000000	5.1500	0.000%	421	-88.155%
2024-01-22	5.3000	5.3000	5.050000	5.1500	-0.598%	345	-88.155%
2024-01-19	5.2380	5.2380	5.181000	5.1810	-2.245%	391	-88.226%
2024-01-18	5.0015	5.3000	5.001500	5.3000	+2.913%	266	-88.491%
2024-01-17	5.4000	5.4000	5.150000	5.1500	+1.478%	640	-88.155%
2024-01-16	5.2000	5.2000	5.000000	5.0750	+0.845%	414	-87.980%
2024-01-12	5.2000	5.2000	5.000000	5.0325	-3.221%	291	-87.879%
2024-01-11	5.2500	5.2500	5.007500	5.2000	-0.952%	521	-88.269%
2024-01-10	5.0000	5.2500	5.000000	5.2500	+5.105%	2,114	-88.381%
2024-01-09	4.8585	4.9950	4.858500	4.9950	-1.089%	1,054	-87.788%
2024-01-08	5.0000	5.1500	4.950000	5.0500	+4.124%	2,802	-87.921%
2024-01-05	4.9265	5.1500	4.850000	4.8500	-1.020%	845	-87.423%
2024-01-04	5.1500	5.1500	4.900000	4.9000	-3.922%	750	-87.551%
2024-01-03	4.8575	5.1250	4.857500	5.1000	-0.971%	593	-88.039%
2024-01-02	5.0500	5.1500	4.757500	5.1500	+5.826%	1,605	-88.155%
2023-12-29	5.0000	5.0995	4.866500	4.8665	-1.687%	1,782	-87.465%
2023-12-28	5.0500	5.0500	4.950000	4.9500	-3.883%	444	-87.677%
2023-12-27	4.9500	5.1500	4.950000	5.1500	0.000%	595	-88.155%
2023-12-26	5.1500	5.1500	4.854000	5.1500	0.000%	902	-88.155%
2023-12-22	5.1500	5.1500	5.100000	5.1500	+3.103%	1,385	-88.155%
2023-12-21	4.9000	5.0905	4.757500	4.9950	+2.831%	3,331	-87.788%
2023-12-20	4.9500	5.1000	4.857500	4.8575	-5.680%	1,149	-87.442%
2023-12-19	4.9000	5.1500	4.900000	5.1500	+6.186%	4,945	-88.155%
2023-12-18	5.0000	5.0000	4.750000	4.8500	-2.542%	930	-87.423%
2023-12-15	4.9765	4.9765	4.976500	4.9765	-0.271%	146	-87.742%
2023-12-14	5.0000	5.0000	4.990000	4.9900	-0.845%	1,121	-87.776%
2023-12-13	5.0640	5.0640	5.032500	5.0325	-3.221%	216	-87.879%
2023-12-12	5.2000	5.2000	5.200000	5.2000	+1.961%	98	-88.269%
2023-12-11	5.1500	5.2500	5.100000	5.1000	+3.020%	2,109	-88.039%
2023-12-08	4.9500	5.0255	4.950000	4.9505	-0.192%	187	-87.678%
2023-12-07	5.0000	5.1495	4.950500	4.9600	-0.800%	926	-87.702%
2023-12-06	5.0360	5.2315	4.950500	5.0000	-0.990%	1,644	-87.800%
2023-12-05	5.0000	5.1000	5.000000	5.0500	+1.000%	607	-87.921%
2023-12-04	5.0000	5.1500	4.500000	5.0000	-4.762%	5,458	-87.800%
2023-12-01	5.1500	5.3500	5.150000	5.2500	0.000%	674	-88.381%
2023-11-30	5.3500	5.3500	5.150000	5.2500	0.000%	368	-88.381%
2023-11-29	5.2000	5.2500	5.200000	5.2500	+1.942%	142	-88.381%
2023-11-28	5.2500	5.2500	5.150000	5.1500	-2.830%	314	-88.155%
2023-11-27	5.3000	5.3500	5.150000	5.3000	-0.935%	1,597	-88.491%
2023-11-24	5.3500	5.3500	5.300000	5.3500	0.000%	555	-88.598%
2023-11-22	5.3500	5.3500	5.270500	5.3500	+3.883%	1,045	-88.598%
2023-11-21	5.0000	5.3000	5.000000	5.1500	+1.980%	4,614	-88.155%
2023-11-20	5.1000	5.1000	5.000000	5.0500	+1.000%	593	-87.921%
2023-11-17	5.1500	5.1500	4.952500	5.0000	-2.913%	1,273	-87.800%
2023-11-16	5.1985	5.2000	5.100000	5.1500	+0.980%	241	-88.155%
2023-11-15	5.2490	5.2490	5.050000	5.1000	-0.980%	1,122	-88.039%
2023-11-14	5.2550	5.3500	5.150000	5.1505	-1.895%	1,626	-88.156%
2023-11-13	5.2050	5.3500	5.150000	5.2500	-0.953%	1,019	-88.381%
2023-11-10	5.3000	5.3005	5.300000	5.3005	+0.009%	523	-88.492%
2023-11-09	5.2500	5.3495	5.159000	5.3000	+1.923%	309	-88.491%
2023-11-08	5.3000	5.3000	5.151000	5.2000	-1.887%	1,043	-88.269%
2023-11-07	5.1910	5.3000	5.038500	5.3000	+2.903%	623	-88.491%
2023-11-06	4.9525	5.3000	4.952500	5.1505	+1.990%	2,498	-88.156%
2023-11-03	5.1000	5.1000	4.950000	5.0500	0.000%	419	-87.921%
2023-11-02	5.0500	5.1500	4.900000	5.0500	-0.980%	4,620	-87.921%
2023-11-01	4.8500	5.1500	4.750000	5.1000	+3.530%	8,714	-88.039%
2023-10-31	4.9030	5.0000	4.903000	4.9261	-1.478%	999	-87.617%
2023-10-30	4.9025	5.1000	4.902500	5.0000	-1.961%	333	-87.800%
2023-10-27	5.0000	5.2000	5.000000	5.1000	-0.971%	2,733	-88.039%
2023-10-26	5.0015	5.1500	5.001500	5.1500	+1.980%	371	-88.155%
2023-10-25	4.8500	5.1340	4.845000	5.0500	-0.980%	1,899	-87.921%
2023-10-24	5.0000	5.1005	5.000000	5.1000	+3.030%	2,933	-88.039%
2023-10-23	4.8525	5.0000	4.750000	4.9500	-0.202%	4,344	-87.677%
2023-10-20	5.0500	5.1000	4.850500	4.9600	-0.800%	1,512	-87.702%
2023-10-19	5.0500	5.0500	4.880500	5.0000	+0.200%	1,327	-87.800%
2023-10-18	4.8000	5.0000	4.800000	4.9900	-2.157%	468	-87.776%
2023-10-17	4.9000	5.1000	4.750000	5.1000	+5.252%	2,834	-88.039%
2023-10-16	4.7500	4.9990	4.750000	4.8455	+1.286%	825	-87.411%
2023-10-13	4.8525	5.0500	4.556000	4.7840	-4.320%	3,205	-87.249%
2023-10-12	5.2500	5.2500	5.000000	5.0000	-0.990%	1,352	-87.800%
2023-10-11	4.5000	5.2500	4.000000	5.0500	+2.914%	25,603	-87.921%
2023-10-10	4.9785	5.0500	4.907000	4.9070	-0.909%	508	-87.569%
2023-10-09	5.0000	5.0000	4.952000	4.9520	-1.941%	147	-87.682%
2023-10-06	5.0500	5.0500	5.050000	5.0500	+1.000%	108	-87.921%
2023-10-05	5.0500	5.0505	5.000000	5.0000	-2.913%	1,912	-87.800%
2023-10-04	5.1500	5.1500	5.150000	5.1500	+1.478%	90	-88.155%
2023-10-03	5.0750	5.0750	5.075000	5.0750	-0.976%	125	-87.980%
2023-10-02	5.3000	5.3000	5.125000	5.1250	-1.043%	205	-88.098%
2023-09-29	5.0145	5.1790	5.014500	5.1790	-0.404%	277	-88.222%
2023-09-28	5.4000	5.4000	5.000000	5.2000	+0.971%	3,685	-88.269%
2023-09-27	5.0500	5.2000	5.000000	5.1500	+1.980%	3,017	-88.155%
2023-09-26	5.0500	5.0635	5.050000	5.0500	0.000%	262	-87.921%
2023-09-25	5.1000	5.1000	5.050000	5.0500	0.000%	629	-87.921%
2023-09-22	5.0515	5.1250	5.050000	5.0500	-3.810%	1,147	-87.921%
2023-09-21	5.0000	5.2500	5.000000	5.2500	+5.000%	413	-88.381%
2023-09-20	4.9500	5.2000	4.950000	5.0000	0.000%	1,188	-87.800%
2023-09-19	5.4500	5.4500	5.000000	5.0000	-4.762%	6,807	-87.800%
2023-09-18	5.2000	5.5500	5.050000	5.2500	+3.960%	14,509	-88.381%
2023-09-15	5.0500	5.1000	5.050000	5.0500	0.000%	523	-87.921%
2023-09-14	4.9515	5.1000	4.951500	5.0500	-2.885%	4,217	-87.921%
2023-09-13	5.2500	5.2500	5.000000	5.2000	+4.000%	626	-88.269%
2023-09-12	5.2500	5.2500	5.000000	5.0000	-2.856%	853	-87.800%
2023-09-11	5.1000	5.2000	4.905000	5.1470	+4.486%	3,986	-88.148%
2023-09-08	4.9515	5.1500	4.900000	4.9260	-2.455%	6,054	-87.617%
2023-09-07	5.1500	5.2500	5.050000	5.0500	-3.349%	1,939	-87.921%
2023-09-06	5.1000	5.3500	5.100000	5.2250	-0.476%	2,032	-88.325%
2023-09-05	5.1500	5.3000	5.150000	5.2500	+1.942%	1,402	-88.381%
2023-09-01	5.1000	5.3000	5.100000	5.1500	-2.830%	2,276	-88.155%
2023-08-31	5.0500	5.3000	5.050000	5.3000	+1.923%	2,041	-88.491%
2023-08-30	5.2050	5.2500	5.200000	5.2000	0.000%	1,705	-88.269%
2023-08-29	5.0500	5.3000	5.050000	5.2000	0.000%	2,767	-88.269%
2023-08-28	5.1500	5.3000	5.050000	5.2000	0.000%	1,988	-88.269%
2023-08-25	5.0000	5.3000	5.000000	5.2000	+2.970%	2,101	-88.269%
2023-08-24	5.3500	5.3500	5.000000	5.0500	-0.980%	2,347	-87.921%
2023-08-23	5.2500	5.3000	4.950000	5.1000	+0.010%	8,860	-88.039%
2023-08-22	5.4500	5.4500	4.902500	5.0995	-0.010%	7,450	-88.038%
2023-08-21	5.3500	5.4000	4.903500	5.1000	+3.134%	8,228	-88.039%
2023-08-18	5.3500	5.5500	4.902500	4.9450	-19.331%	23,732	-87.664%
2023-08-17	5.1000	8.5000	5.095000	6.1300	+19.598%	215,550	-90.049%
2023-08-16	5.1500	5.2495	5.000000	5.1255	+0.500%	652	-88.099%
2023-08-15	5.1750	5.1750	5.100000	5.1000	-2.299%	702	-88.039%
2023-08-14	5.1000	5.2500	5.100000	5.2200	0.000%	1,834	-88.314%
2023-08-11	5.5000	5.5000	5.100000	5.2200	+1.359%	2,904	-88.314%
2023-08-10	5.1000	5.2500	4.951500	5.1500	+0.980%	3,506	-88.155%
2023-08-09	5.3000	5.3000	5.100000	5.1000	-3.855%	869	-88.039%
2023-08-08	5.2560	5.3045	5.100000	5.3045	+3.000%	757	-88.500%
2023-08-07	5.3500	5.3500	5.150000	5.1500	+3.000%	8,830	-88.155%
2023-08-04	5.0500	5.2490	5.000000	5.0000	-0.990%	1,064	-87.800%
2023-08-03	5.1500	5.1500	5.050000	5.0500	-1.932%	457	-87.921%
2023-08-02	5.3000	5.3000	4.900000	5.1495	+0.971%	7,620	-88.154%
2023-08-01	5.1000	5.3000	5.000000	5.1000	-1.677%	8,733	-88.039%
2023-07-31	5.4000	5.4000	5.100000	5.1870	-3.047%	5,050	-88.240%
2023-07-28	5.1000	5.4000	5.100000	5.3500	-1.826%	1,299	-88.598%
2023-07-27	5.1000	5.4495	5.050000	5.4495	+4.798%	7,568	-88.806%
2023-07-26	5.4000	5.4000	5.150000	5.2000	-0.952%	4,809	-88.269%
2023-07-25	5.2500	5.4685	5.250000	5.2500	-0.943%	2,609	-88.381%
2023-07-24	5.3000	5.3000	5.250000	5.3000	-3.196%	1,058	-88.491%
2023-07-21	5.3005	5.6000	5.300500	5.4750	+3.302%	1,480	-88.858%
2023-07-20	5.7000	5.7000	5.300000	5.3000	+0.952%	2,153	-88.491%
2023-07-19	5.3500	5.4000	5.250000	5.2500	-0.943%	1,224	-88.381%
2023-07-18	5.3500	5.5985	5.300000	5.3000	-6.195%	1,220	-88.491%
2023-07-17	5.3350	5.6500	5.335000	5.6500	+2.727%	805	-89.204%
2023-07-14	5.7555	5.7555	5.200000	5.5000	-0.009%	4,823	-88.909%
2023-07-13	5.7500	5.7930	5.500000	5.5005	-4.339%	1,409	-88.910%
2023-07-12	5.8000	5.8500	5.625000	5.7500	+3.604%	2,572	-89.391%
2023-07-11	5.6490	5.8500	5.510000	5.5500	+1.835%	4,218	-89.009%
2023-07-10	5.5000	5.6030	5.350000	5.4500	+1.869%	1,876	-88.807%
2023-07-07	5.4750	5.6000	5.300000	5.3500	+1.326%	3,208	-88.598%
2023-07-06	5.3000	5.5310	5.280000	5.2800	-4.434%	1,240	-88.447%
2023-07-05	5.2500	5.7000	5.250000	5.5250	-0.450%	1,595	-88.959%
2023-07-03	5.2500	5.6000	5.250000	5.5500	+3.738%	980	-89.009%
2023-06-30	5.5810	5.5855	5.350000	5.3500	-1.835%	1,058	-88.598%
2023-06-29	5.3500	5.6000	5.300000	5.4500	-1.802%	832	-88.807%
2023-06-28	5.2500	5.6030	5.250000	5.5500	+5.714%	1,081	-89.009%
2023-06-27	5.4000	5.5975	5.250000	5.2500	-2.326%	365	-88.381%
2023-06-26	5.6000	5.6000	5.200000	5.3750	+2.381%	2,331	-88.651%
2023-06-23	5.7500	5.7500	5.200000	5.2500	0.000%	1,766	-88.381%
2023-06-22	5.2000	5.4250	5.200000	5.2500	-6.233%	939	-88.381%
2023-06-21	5.5000	5.6500	5.150000	5.5990	+3.293%	1,516	-89.105%
2023-06-20	5.6485	5.7500	5.358000	5.4205	-1.445%	1,784	-88.746%
2023-06-16	5.5000	5.5500	5.200500	5.5000	+0.917%	549	-88.909%
2023-06-15	5.1880	5.4995	5.150000	5.4500	+2.685%	3,886	-88.807%
2023-06-14	5.1500	5.3500	5.000000	5.3075	+0.142%	5,370	-88.507%
2023-06-13	5.1500	5.3000	4.176000	5.3000	+2.913%	14,501	-88.491%
2023-06-12	5.2000	5.3500	5.150000	5.1500	-1.905%	2,592	-88.155%
2023-06-09	5.5500	5.5500	5.250000	5.2500	-0.943%	1,892	-88.381%
2023-06-08	5.7500	5.7500	5.204500	5.3000	+0.569%	2,291	-88.491%
2023-06-07	5.2500	5.3000	5.125000	5.2700	-3.303%	762	-88.425%
2023-06-06	5.4500	5.7500	5.250000	5.4500	+5.825%	806	-88.807%
2023-06-05	5.2500	5.5000	5.100500	5.1500	-1.473%	6,527	-88.155%
2023-06-02	5.3750	5.4000	5.200000	5.2270	+0.519%	1,197	-88.330%
2023-06-01	5.0500	5.3500	5.050000	5.2000	+2.970%	1,388	-88.269%
2023-05-31	5.5500	5.5500	5.050000	5.0500	-4.074%	1,787	-87.921%
2023-05-30	5.2495	5.3000	5.050000	5.2645	+0.276%	4,468	-88.413%
2023-05-26	5.1880	5.3000	5.150000	5.2500	0.000%	1,545	-88.381%
2023-05-25	5.2010	5.2750	5.201000	5.2500	+1.942%	978	-88.381%
2023-05-24	5.1500	5.2500	5.050000	5.1500	-1.905%	5,474	-88.155%
2023-05-23	5.5000	5.5000	5.150000	5.2500	+3.960%	1,836	-88.381%
2023-05-22	5.5000	5.5000	5.050000	5.0500	-3.810%	1,334	-87.921%
2023-05-19	5.1000	5.2500	5.100000	5.2500	+1.942%	1,382	-88.381%
2023-05-18	5.1500	5.2000	5.100000	5.1500	-1.905%	2,672	-88.155%
2023-05-17	5.2500	5.2800	5.125000	5.2500	0.000%	3,406	-88.381%
2023-05-16	5.1500	5.3000	5.100000	5.2500	-0.943%	1,615	-88.381%
2023-05-15	5.3500	5.3500	5.250000	5.3000	-0.935%	435	-88.491%
2023-05-12	5.3000	5.4505	5.150000	5.3500	+3.883%	1,016	-88.598%
2023-05-11	5.1500	5.2500	5.136500	5.1500	-1.905%	790	-88.155%
2023-05-10	5.3455	5.3455	4.950000	5.2500	+1.942%	9,563	-88.381%
2023-05-09	5.1500	5.3500	5.100000	5.1500	-2.830%	3,889	-88.155%
2023-05-08	5.5000	5.5000	5.100000	5.3000	+0.952%	2,876	-88.491%
2023-05-05	5.7005	5.7005	5.150000	5.2500	-2.778%	7,135	-88.381%
2023-05-04	5.5000	5.6590	5.100000	5.4000	-8.475%	4,352	-88.704%
2023-05-03	5.3000	5.9000	5.100000	5.9000	+2.609%	12,422	-89.661%
2023-05-02	5.7500	6.7000	5.200000	5.7500	+8.491%	49,460	-89.391%
2023-05-01	5.4000	5.4000	5.200000	5.3000	+0.952%	1,972	-88.491%
2023-04-28	5.3000	5.3000	5.150000	5.2500	+1.942%	5,182	-88.381%
2023-04-27	5.1505	5.4650	5.000000	5.1500	-3.232%	4,764	-88.155%
2023-04-26	5.3500	5.3910	5.150000	5.3220	+3.340%	4,562	-88.538%
2023-04-25	5.3000	5.3000	4.900000	5.1500	-6.278%	7,443	-88.155%
2023-04-24	5.1500	5.9000	5.150000	5.4950	+2.710%	2,001	-88.899%
2023-04-21	5.3500	5.7500	5.149500	5.3500	+1.905%	10,606	-88.598%
2023-04-20	5.0500	5.6500	4.950000	5.2500	-1.869%	21,707	-88.381%
2023-04-19	5.2020	5.4000	4.850000	5.3500	+2.885%	27,532	-88.598%
2023-04-18	5.7000	5.7500	4.400000	5.2000	-17.460%	37,087	-88.269%
2023-04-17	7.0000	7.0000	5.650000	6.3000	-2.326%	89,642	-90.317%
2023-04-14	5.7500	7.0000	5.250000	6.4500	+14.169%	107,268	-90.543%
2023-04-13	5.4995	5.7495	5.350000	5.6495	+6.594%	9,472	-89.203%
2023-04-12	5.1500	5.3000	5.150000	5.3000	+2.913%	438	-88.491%
2023-04-11	5.2000	5.2500	5.100000	5.1500	-2.830%	1,313	-88.155%
2023-04-10	5.2000	5.3000	5.100000	5.3000	+1.435%	978	-88.491%
2023-04-06	5.1500	5.3000	5.150000	5.2250	+1.456%	344	-88.325%
2023-04-05	5.3500	5.3500	5.150000	5.1500	0.000%	1,691	-88.155%
2023-04-04	5.0500	5.3000	5.050000	5.1500	-1.905%	3,460	-88.155%
2023-04-03	5.3000	5.3000	5.225000	5.2500	+0.248%	596	-88.381%
2023-03-31	5.3000	5.3000	5.100000	5.2370	-0.248%	223	-88.352%
2023-03-30	5.2560	5.2750	5.250000	5.2500	-0.943%	185	-88.381%
2023-03-29	5.1905	5.3500	5.150000	5.3000	+0.952%	563	-88.491%
2023-03-28	5.1000	5.2980	5.100000	5.2500	+2.941%	1,620	-88.381%
2023-03-27	5.1500	5.3500	5.000000	5.1000	-1.153%	2,965	-88.039%
2023-03-24	5.0500	5.2500	5.050000	5.1595	+0.184%	2,911	-88.177%
2023-03-23	5.2500	5.3000	5.150000	5.1500	0.000%	493	-88.155%
2023-03-22	5.2500	5.3255	4.950000	5.1500	-1.905%	5,011	-88.155%
2023-03-21	5.1515	5.2500	5.150000	5.2500	+0.962%	737	-88.381%
2023-03-20	5.0500	5.2495	5.050000	5.2000	+0.941%	2,600	-88.269%
2023-03-17	5.2000	5.3000	5.050000	5.1515	-0.145%	600	-88.159%
2023-03-16	5.0500	5.2000	5.050000	5.1590	+0.107%	1,511	-88.176%
2023-03-15	5.1635	5.1960	5.150000	5.1535	-0.894%	974	-88.163%
2023-03-14	5.0500	5.2450	5.050000	5.2000	-0.952%	896	-88.269%
2023-03-13	5.1000	5.2500	5.100000	5.2500	+1.942%	567	-88.381%
2023-03-10	5.2445	5.2995	5.150000	5.1500	-2.821%	1,314	-88.155%
2023-03-09	5.3040	5.3040	5.100000	5.2995	+0.972%	1,656	-88.489%
2023-03-08	5.1000	5.3065	5.100000	5.2485	+1.913%	541	-88.378%
2023-03-07	5.1000	5.1500	5.100000	5.1500	0.000%	839	-88.155%
2023-03-06	5.1000	5.2000	5.100000	5.1500	-2.821%	491	-88.155%
2023-03-03	5.3500	5.3500	5.095500	5.2995	+1.913%	1,801	-88.489%
2023-03-02	4.9000	5.3265	4.900000	5.2000	+5.051%	2,323	-88.269%
2023-03-01	4.9500	5.2500	4.950000	4.9500	-1.000%	4,394	-87.677%
2023-02-28	5.0500	5.2495	5.000000	5.0000	-4.762%	4,054	-87.800%
2023-02-27	5.1500	5.3495	5.098500	5.2500	+0.478%	2,931	-88.381%
2023-02-24	5.0500	5.2505	4.950000	5.2250	+0.481%	3,830	-88.325%
2023-02-23	5.3000	5.4000	5.150000	5.2000	-1.887%	1,788	-88.269%

.dark-mode .jJRhtS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJRhtS{ color: #333333; background-color: white; border: 2px solid #333333; }AIUMeta Data Limitedstock NYSE

AIU
Meta Data Limited
stock NYSE