Nextedia Historical Data - ALNXT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-5.08474576271	0.59	0.59	0.524	83094	0.55219003	DE
4	0.026	4.86891385768	0.534	0.616	0.518	71016	0.5707948	DE
12	-0.072	-11.3924050633	0.632	0.632	0.504	58940	0.57841036	DE
26	0.006	1.08303249097	0.554	0.766	0.502	94165	0.61473031	DE
52	-0.064	-10.2564102564	0.624	0.766	0.453	72444	0.58594204	DE
156	-0.528	-48.5294117647	1.088	1.32	0.453	53524	0.78746292	DE
260	-0.11	-16.4179104478	0.67	1.71	0.379	93011	0.93715929	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	0.56	0.006	1.08	0.554	0.56	0.538	12773
1721925000	0.554	0.002	0.36	0.54	0.554	0.534	39573
1721838600	0.552	0.002	0.36	0.548	0.554	0.536	11729
1721752200	0.55	0.006	1.10	0.538	0.55	0.524	58345
1721665800	0.544	-0.038	-6.53	0.56	0.578	0.534	230439
1721406600	0.582	0	0.00	0.582	0.582	0.582	0
1721320200	0.582	-0.028	-4.59	0.616	0.616	0.556	178680
1721233800	0.61	0.012	2.01	0.596	0.614	0.592	112921
1721147400	0.598	0.018	3.10	0.598	0.598	0.58	35098
1721061000	0.58	-0.012	-2.03	0.5719999	0.598	0.5659999	67128
1720801800	0.592	0.004	0.68	0.58	0.592	0.576	35201
1720715400	0.588	0.004	0.68	0.5719999	0.588	0.5679999	9959
1720629000	0.584	0.004	0.69	0.578	0.588	0.554	126640
1720542600	0.58	0.004	0.69	0.576	0.584	0.552	64507
1720456200	0.576	0.002	0.35	0.56	0.576	0.55	55133
1720197000	0.574	-0.01	-1.71	0.5699999	0.574	0.554	83738
1720110600	0.584	0.04	7.35	0.546	0.584	0.52	74055
1720024200	0.544	0.006	1.12	0.536	0.544	0.524	67272
1719937800	0.538	0	0.00	0.534	0.538	0.528	11305
1719851400	0.538	0.004	0.75	0.526	0.542	0.518	61417
1719592200	0.534	-0.012	-2.20	0.534	0.542	0.52	21797
1719505800	0.546	-0.002	-0.36	0.536	0.548	0.534	15968
1719419400	0.548	0.008	1.48	0.546	0.548	0.528	86990
1719333000	0.54	-0.008	-1.46	0.536	0.546	0.524	23398
1719246600	0.548	0	0.00	0.54	0.548	0.524	37168
1718987400	0.548	-0.01	-1.79	0.54	0.556	0.54	3960
1718901000	0.558	0.008	1.45	0.54	0.558	0.54	30713
1718814600	0.55	0.01	1.85	0.53	0.55	0.522	28453
1718728200	0.54	0.002	0.37	0.514	0.542	0.514	48637
1718641800	0.538	-0.006	-1.10	0.51	0.548	0.504	111398
1718382600	0.544	-0.002	-0.37	0.548	0.5639999	0.504	190290
1718296200	0.546	-0.048	-8.08	0.596	0.596	0.538	92483
1718209800	0.594	0.002	0.34	0.59	0.594	0.582	33481
1718123400	0.592	-0.014	-2.31	0.608	0.618	0.582	126608
1718037000	0.606	0	0.00	0.606	0.606	0.606	0
1717777800	0.606	-0.004	-0.66	0.598	0.608	0.598	14397
1717691400	0.61	0	0.00	0.6	0.61	0.598	8688
1717605000	0.61	-0.002	-0.33	0.61	0.61	0.596	2411
1717518600	0.612	-0.004	-0.65	0.616	0.616	0.596	19072
1717432200	0.616	0.012	1.99	0.596	0.618	0.596	30390
1717173000	0.604	0.002	0.33	0.6	0.604	0.6	25560
1717086600	0.602	0.002	0.33	0.59	0.606	0.582	65222
1717000200	0.6	-0.01	-1.64	0.616	0.616	0.59	97802
1716913800	0.61	-0.01	-1.61	0.608	0.61	0.6	55638
1716827400	0.62	0.012	1.97	0.614	0.62	0.596	62672
1716568200	0.608	0.004	0.66	0.604	0.612	0.596	37804
1716481800	0.604	-0.002	-0.33	0.602	0.606	0.594	34409
1716395400	0.606	-0.002	-0.33	0.61	0.62	0.598	29621
1716309000	0.608	-0.02	-3.18	0.626	0.628	0.594	133839
1716222600	0.628	0.012	1.95	0.616	0.628	0.614	70820
1715963400	0.616	0.008	1.32	0.6	0.618	0.6	6907
1715877000	0.608	0.006	1.00	0.588	0.608	0.584	22202
1715790600	0.602	0.016	2.73	0.602	0.604	0.598	13256
1715704200	0.586	0	0.00	0.586	0.586	0.586	0
1715617800	0.586	0.004	0.69	0.5639999	0.6	0.5639999	48521
1715358600	0.582	-0.002	-0.34	0.576	0.584	0.5639999	47261
1715272200	0.584	0.002	0.34	0.59	0.59	0.574	50103
1715185800	0.582	-0.008	-1.36	0.588	0.6	0.58	39221
1715099400	0.59	-0.018	-2.96	0.618	0.618	0.576	109495
1715013000	0.608	-0.008	-1.30	0.602	0.63	0.596	81850
1714753800	0.616	-0.014	-2.22	0.632	0.632	0.616	23935
1714667400	0.63	-0.01	-1.56	0.646	0.646	0.614	38601
1714494600	0.64	-0.006	-0.93	0.64	0.646	0.616	18880
1714408200	0.646	0.006	0.94	0.644	0.646	0.636	8651

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Nextedia (ALNXT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Nextedia (ALNXT) Historical

Nextedia (ALNXT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History