1492T (1492T)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1721752200 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1721665800 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1721406600 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1721320200 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1721233800 | 3.78 | 0.04 | 1.07 | 3.71 | 3.85 | 3.7 | 0 |
| 1721147400 | 3.74 | 0.01 | 0.27 | 3.59 | 3.74 | 3.59 | 0 |
| 1721061000 | 3.73 | 0.07 | 1.91 | 3.51 | 3.75 | 3.5 | 0 |
| 1720801800 | 3.66 | 0.06 | 1.67 | 3.66 | 3.66 | 3.59 | 0 |
| 1720715400 | 3.6 | 0.07 | 1.98 | 3.58 | 3.67 | 3.5 | 0 |
| 1720629000 | 3.53 | 0.06 | 1.73 | 3.48 | 3.53 | 3.34 | 0 |
| 1720542600 | 3.47 | -0.18 | -4.93 | 3.7 | 3.7 | 3.2799999 | 0 |
| 1720456200 | 3.65 | -0.08 | -2.14 | 3.68 | 4.0199999 | 3.62 | 0 |
| 1720197000 | 3.73 | 0.05 | 1.36 | 3.66 | 3.73 | 3.59 | 0 |
| 1720110600 | 3.68 | 0.31 | 9.20 | 3.55 | 3.78 | 3.55 | 0 |
| 1720024200 | 3.37 | 0.28 | 9.06 | 3.19 | 3.47 | 3.17 | 0 |
| 1719937800 | 3.09 | -0.13 | -4.04 | 3.16 | 3.19 | 3.02 | 0 |
| 1719851400 | 3.22 | 0.31 | 10.65 | 3.47 | 3.47 | 3.22 | 0 |
| 1719592200 | 2.91 | -0.13 | -4.28 | 3.0299999 | 3.05 | 2.79 | 0 |
| 1719505800 | 3.04 | -0.07 | -2.25 | 3.07 | 3.08 | 2.99 | 0 |
| 1719419400 | 3.11 | -0.13 | -4.01 | 3.25 | 3.25 | 2.99 | 0 |
| 1719333000 | 3.24 | -0.17 | -4.99 | 3.43 | 3.43 | 3.18 | 0 |
| 1719246600 | 3.41 | 0.25 | 7.91 | 3.21 | 3.45 | 3.2 | 0 |
| 1718987400 | 3.16 | -0.16 | -4.82 | 3.27 | 3.31 | 3.1 | 0 |
| 1718901000 | 3.32 | 0.2 | 6.41 | 3.12 | 3.34 | 3.1 | 0 |
| 1718814600 | 3.12 | -0.07 | -2.19 | 3.21 | 3.22 | 3.07 | 0 |
| 1718728200 | 3.19 | 0.06 | 1.92 | 3.29 | 3.29 | 3.02 | 0 |
| 1718641800 | 3.13 | 0.07 | 2.29 | 3.17 | 3.29 | 3 | 0 |
| 1718382600 | 3.06 | -0.53 | -14.76 | 3.4 | 3.4 | 2.85 | 0 |
| 1718296200 | 3.59 | -0.34 | -8.65 | 3.83 | 3.86 | 3.45 | 0 |
| 1718209800 | 3.93 | 0.21 | 5.65 | 4.09 | 4.15 | 3.93 | 0 |
| 1718123400 | 3.72 | -1.05 | -22.01 | 4.18 | 4.19 | 3.56 | 0 |
| 1718037000 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1717777800 | 4.7699999 | -0.01 | -0.21 | 4.76 | 4.83 | 4.66 | 0 |
| 1717691400 | 4.78 | 0.1 | 2.14 | 4.66 | 4.83 | 4.54 | 0 |
| 1717605000 | 4.68 | -0.22 | -4.49 | 4.86 | 4.86 | 4.68 | 0 |
| 1717518600 | 4.9 | -0.12 | -2.39 | 5 | 5 | 4.72 | 0 |
| 1717432200 | 5.0199999 | -0.05 | -0.99 | 5.21 | 5.24 | 5.01 | 0 |
| 1717173000 | 5.07 | 0.07 | 1.40 | 5.07 | 5.07 | 5 | 0 |
| 1717086600 | 5 | 0.11 | 2.25 | 4.92 | 5 | 4.82 | 0 |
| 1717000200 | 4.89 | -0.27 | -5.23 | 4.95 | 4.96 | 4.82 | 0 |
| 1716913800 | 5.16 | 0.04 | 0.78 | 5.12 | 5.16 | 5.08 | 0 |
| 1716827400 | 5.12 | 0.1 | 1.99 | 5.07 | 5.14 | 5.03 | 0 |
| 1716568200 | 5.0199999 | 0.03 | 0.60 | 4.89 | 5.05 | 4.86 | 0 |
| 1716481800 | 4.99 | 0.01 | 0.20 | 5.01 | 5.0199999 | 4.9 | 0 |
| 1716395400 | 4.98 | -0.06 | -1.19 | 5.08 | 5.1 | 4.98 | 0 |
| 1716309000 | 5.04 | -0.11 | -2.14 | 5.08 | 5.09 | 4.9 | 0 |
| 1716222600 | 5.15 | 0.04 | 0.78 | 5.2 | 5.2 | 5.14 | 0 |
| 1715963400 | 5.11 | 0.22 | 4.50 | 4.97 | 5.15 | 4.96 | 0 |
| 1715877000 | 4.89 | -0.03 | -0.61 | 4.9 | 4.95 | 4.85 | 0 |
| 1715790600 | 4.92 | 0.01 | 0.20 | 4.98 | 5.0199999 | 4.89 | 0 |
| 1715704200 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1715617800 | 4.91 | 0.16 | 3.37 | 4.87 | 4.98 | 4.85 | 0 |
| 1715358600 | 4.75 | 0.02 | 0.42 | 4.78 | 4.8099999 | 4.73 | 0 |
| 1715272200 | 4.73 | 0.04 | 0.85 | 4.8 | 4.8 | 4.68 | 0 |
| 1715185800 | 4.69 | 0.11 | 2.40 | 4.69 | 4.69 | 4.57 | 0 |
| 1715099400 | 4.58 | 0.23 | 5.29 | 4.39 | 4.6 | 4.38 | 0 |
| 1715013000 | 4.35 | 0.25 | 6.10 | 4.12 | 4.35 | 4.0599999 | 0 |
| 1714753800 | 4.1 | 0.17 | 4.33 | 4.41 | 4.53 | 4.09 | 0 |
| 1714667400 | 3.93 | 0.05 | 1.29 | 3.95 | 4.08 | 3.93 | 0 |
| 1714494600 | 3.88 | 0 | 0.00 | 3.94 | 3.96 | 3.88 | 0 |
| 1714408200 | 3.88 | -0.02 | -0.51 | 3.96 | 3.99 | 3.88 | 0 |
| 1714149000 | 3.9 | 0.09 | 2.36 | 3.9 | 4.04 | 3.89 | 0 |
| 1714062600 | 3.81 | 0.06 | 1.60 | 3.89 | 3.89 | 3.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
