Bel Fuse Inc (BELFA)
NASDAQ
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 | 0.05 | 0.0602409638554 | 83 | 86.77 | 79.85 | 20941 | 83.09402592 | CS |
| 4 | 2.36 | 2.92477382575 | 80.69 | 86.77 | 75.5 | 16586 | 81.52775984 | CS |
| 12 | 14.52 | 21.1878009631 | 68.53 | 86.77 | 67.4229 | 13769 | 80.78785181 | CS |
| 26 | 18.26 | 28.1833616299 | 64.79 | 86.77 | 51 | 10872 | 75.33114261 | CS |
| 52 | 19.84 | 31.3874386964 | 63.21 | 86.77 | 38.07 | 7730 | 68.53286908 | CS |
| 156 | 69.29 | 503.561046512 | 13.76 | 86.77 | 12.38 | 4996 | 51.53510528 | CS |
| 260 | 69 | 491.103202847 | 14.05 | 86.77 | 6.08 | 4027 | 41.74793189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 83.05 | 2.67 | 3.32 | 81.36 | 83.05 | 80 | 8549 |
| 1721428500 | 80.38 | -1.02 | -1.25 | 81.45 | 81.46 | 79.85 | 20324 |
| 1721342100 | 81.4 | -1.3 | -1.57 | 82.99 | 84.03 | 81 | 9424 |
| 1721255700 | 82.7 | -4.07 | -4.69 | 86 | 86 | 82.31 | 41142 |
| 1721169300 | 86.77 | 2.92 | 3.48 | 83.61 | 86.77 | 83.375 | 21344 |
| 1721082900 | 83.85 | 1.24 | 1.50 | 83 | 84.6 | 83 | 12067 |
| 1720823700 | 82.61 | -0.5 | -0.60 | 83.11 | 85.8815 | 82.24 | 19402 |
| 1720737300 | 83.11 | 0.81 | 0.98 | 82.6 | 83.46 | 82.58 | 7945 |
| 1720650900 | 82.3 | -0.17 | -0.21 | 82 | 82.72 | 81.28 | 9809 |
| 1720564500 | 82.47 | 0.98 | 1.20 | 82.09 | 82.47 | 81.49 | 6261 |
| 1720478100 | 81.49 | 2.06 | 2.59 | 79.82 | 82.825 | 79.2499 | 8595 |
| 1720218900 | 79.43 | -0.67 | -0.84 | 80.8 | 80.8 | 78.585 | 22436 |
| 1720040640 | 80.1 | -1.77 | -2.16 | 81.61 | 81.92 | 80.04 | 9248 |
| 1719959700 | 81.87 | -0.33 | -0.40 | 81.38 | 83.86 | 79.77 | 11372 |
| 1719873300 | 82.2 | 1.29 | 1.59 | 80.59 | 82.85 | 79.29 | 10387 |
| 1719614100 | 80.91 | -0.84 | -1.03 | 81.5 | 83.74 | 79.95 | 242649 |
| 1719527700 | 81.75 | 2.08 | 2.61 | 79.9 | 82.67 | 77.505 | 31058 |
| 1719441300 | 79.67 | 2.27 | 2.93 | 77.3 | 79.67 | 75.5 | 19217 |
| 1719354900 | 77.4 | -0.9 | -1.15 | 78.18 | 79.465 | 77.07 | 10657 |
| 1719268500 | 78.3 | -2.2 | -2.73 | 80.69 | 80.72 | 78.01 | 27438 |
| 1719009300 | 80.5 | -0.2 | -0.25 | 80.61 | 80.7 | 78.51 | 29794 |
| 1718922900 | 80.7 | -2.67 | -3.20 | 83.47 | 84.44 | 80.34 | 13091 |
| 1718750100 | 83.37 | -0.69 | -0.82 | 83.43 | 84.03 | 82.32 | 35571 |
| 1718663700 | 84.06 | 1.36 | 1.64 | 83.19 | 85.21 | 81.75 | 9889 |
| 1718404500 | 82.7 | -2.17 | -2.56 | 84.39 | 84.775 | 81.8 | 7413 |
| 1718318100 | 84.87 | 0.15 | 0.18 | 84.63 | 84.96 | 83.7 | 6537 |
| 1718231700 | 84.72 | 2.42 | 2.94 | 83 | 85.1099 | 83 | 6432 |
| 1718145300 | 82.3 | 0.6 | 0.73 | 81.5 | 83.72 | 81.16 | 6586 |
| 1718058900 | 81.7 | 0 | 0.00 | 82.07 | 82.5 | 80.57 | 6881 |
| 1717799700 | 81.7 | -1.62 | -1.94 | 82.03 | 83.21 | 81.325 | 9239 |
| 1717713300 | 83.32 | 0.95 | 1.15 | 82.44 | 83.32 | 82.35 | 4769 |
| 1717626900 | 82.37 | 0.78 | 0.96 | 81.44 | 83 | 80.06 | 6877 |
| 1717540500 | 81.59 | -2.98 | -3.52 | 84.01 | 84.01 | 80.75 | 21047 |
| 1717454100 | 84.57 | -1.34 | -1.56 | 85.91 | 85.91 | 83.6 | 21859 |
| 1717194900 | 85.91 | 2.54 | 3.05 | 83.8 | 85.91 | 82.7 | 101293 |
| 1717108500 | 83.37 | 1.37 | 1.67 | 82.87 | 83.7 | 81.05 | 16228 |
| 1717022100 | 82 | 3.98 | 5.10 | 77.15 | 82.475 | 77 | 13638 |
| 1716935700 | 78.02 | 0.97 | 1.26 | 77.05 | 78.39 | 76.7 | 8340 |
| 1716590100 | 77.05 | 0.83 | 1.09 | 76.69 | 77.56 | 76.12 | 8805 |
| 1716503700 | 76.22 | 0.66 | 0.87 | 75.56 | 76.83 | 75.2 | 5740 |
| 1716417300 | 75.56 | -0.02 | -0.03 | 75.7 | 76.67 | 75.04 | 8825 |
| 1716330900 | 75.58 | 0.78 | 1.04 | 74.8 | 75.9 | 74.1566 | 4359 |
| 1716244500 | 74.8 | 0.79 | 1.07 | 74 | 75.73 | 73.39 | 12942 |
| 1715985300 | 74.01 | -2.73 | -3.56 | 76.8 | 77.42 | 73.92 | 7906 |
| 1715898900 | 76.74 | 0.35 | 0.46 | 76.39 | 77.49 | 75.9694 | 6268 |
| 1715812500 | 76.39 | 4.89 | 6.84 | 71.48 | 76.96 | 71.48 | 17573 |
| 1715726100 | 71.5 | 0.55 | 0.78 | 70.71 | 72.16 | 70.71 | 4577 |
| 1715639700 | 70.95 | -0.26 | -0.37 | 71.24 | 72.895 | 70.9 | 4362 |
| 1715380500 | 71.21 | -0.84 | -1.17 | 72.1 | 72.83 | 71.21 | 1945 |
| 1715294100 | 72.05 | 0.39 | 0.54 | 71.31 | 72.05 | 71.27 | 3121 |
| 1715207700 | 71.66 | 0.18 | 0.25 | 71 | 71.66 | 70.79 | 2290 |
| 1715121300 | 71.48 | 0.09 | 0.13 | 71 | 72.25 | 71 | 4328 |
| 1715034900 | 71.39 | 0.19 | 0.27 | 70.8 | 71.5 | 70.48 | 7256 |
| 1714775700 | 71.2 | 0.38 | 0.54 | 69.55 | 71.75 | 69.55 | 5654 |
| 1714689300 | 70.82 | 0.82 | 1.17 | 70 | 70.82 | 67.4229 | 10579 |
| 1714602900 | 70 | 0 | 0.00 | 70.5 | 70.99 | 68.9901 | 13571 |
| 1714516500 | 70 | 0 | 0.00 | 70.33 | 70.33 | 69.4636 | 3700 |
| 1714430100 | 70 | 1.01 | 1.46 | 68.53 | 70 | 68.53 | 12642 |
| 1714170900 | 68.99 | -2.46 | -3.44 | 70.6 | 71.5 | 67.9 | 14005 |
| 1714084500 | 71.45 | 0.38 | 0.53 | 70.66 | 71.45 | 70.05 | 2557 |
| 1713998100 | 71.07 | 0.49 | 0.69 | 70.58 | 71.08 | 70 | 9999 |
| 1713911700 | 70.58 | 0.57 | 0.81 | 70.24 | 71.4 | 70.17 | 8331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
