Yunhong CTI Ltd (YHGJ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.02 | 1.25 | 0.939 | 9950 | 1.03918047 | CS |
| 4 | -0.18 | -15 | 1.2 | 1.48 | 0.939 | 7819 | 1.1045636 | CS |
| 12 | -0.37 | -26.618705036 | 1.39 | 1.66 | 0.939 | 7859 | 1.24169767 | CS |
| 26 | -0.48 | -32 | 1.5 | 1.85 | 0.939 | 10433 | 1.4579141 | CS |
| 52 | -0.83 | -44.8648648649 | 1.85 | 3.09 | 0.939 | 26025 | 2.27004111 | CS |
| 156 | -0.83 | -44.8648648649 | 1.85 | 3.09 | 0.939 | 26025 | 2.27004111 | CS |
| 260 | -0.83 | -44.8648648649 | 1.85 | 3.09 | 0.939 | 26025 | 2.27004111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.98 | -0.03 | -2.97 | 1.25 | 1.25 | 0.98 | 27138 |
| 1721342100 | 1.01 | -0.07 | -6.48 | 1.01 | 1.0296 | 1 | 17164 |
| 1721255700 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.08 | 893 |
| 1721169300 | 1.07 | 0.06 | 5.94 | 1.07 | 1.07 | 1.02 | 2014 |
| 1721082900 | 1.01 | -0.08 | -7.34 | 1.06 | 1.18 | 1.01 | 13823 |
| 1720823700 | 1.09 | 0.07 | 6.86 | 1.02 | 1.1206 | 0.939 | 15854 |
| 1720737300 | 1.02 | -0.02 | -1.92 | 1.03 | 1.09 | 1.02 | 4120 |
| 1720650900 | 1.04 | -0.07 | -6.26 | 1.15 | 1.15 | 1.04 | 14009 |
| 1720564500 | 1.1095 | -0.06 | -5.11 | 1.1399999 | 1.15 | 1.1 | 19327 |
| 1720478100 | 1.1693 | -0.02 | -1.74 | 1.235 | 1.235 | 1.1399999 | 11814 |
| 1720218900 | 1.19 | -0.05 | -4.03 | 1.22 | 1.22 | 1.17 | 3061 |
| 1720040640 | 1.24 | 0.13 | 11.71 | 1.37 | 1.37 | 1.1352 | 4732 |
| 1719959700 | 1.11 | -0.26 | -18.98 | 1.22 | 1.24 | 1.11 | 3632 |
| 1719873300 | 1.37 | 0.16 | 13.22 | 1.24 | 1.48 | 1.24 | 523 |
| 1719614100 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1719527700 | 1.21 | 0.05 | 4.31 | 1.19 | 1.43 | 1.19 | 1049 |
| 1719441300 | 1.16 | -0.03 | -2.52 | 1.2 | 1.21 | 1.15 | 12374 |
| 1719354900 | 1.19 | -0.01 | -0.83 | 1.1299999 | 1.24 | 1.1299999 | 2455 |
| 1719268500 | 1.2 | -0.04 | -3.23 | 1.21 | 1.239 | 1.2 | 7633 |
| 1719009300 | 1.24 | 0.04 | 3.33 | 1.2 | 1.26 | 1.2 | 6273 |
| 1718922900 | 1.2 | -0.06 | -4.76 | 1.29 | 1.3 | 1.2 | 7347 |
| 1718750100 | 1.26 | -0.03 | -2.54 | 1.28 | 1.33 | 1.2 | 19896 |
| 1718663700 | 1.2929 | -0.02 | -1.31 | 1.28 | 1.34 | 1.28 | 4363 |
| 1718404500 | 1.31 | -0.03 | -2.24 | 1.31 | 1.3899999 | 1.31 | 2502 |
| 1718318100 | 1.34 | -0.11 | -7.59 | 1.44 | 1.4489 | 1.33 | 6622 |
| 1718231700 | 1.45 | -0.03 | -2.03 | 1.44 | 1.6399999 | 1.35 | 55912 |
| 1718145300 | 1.48 | 0.19 | 14.73 | 1.22 | 1.66 | 1.22 | 31694 |
| 1718058900 | 1.29 | 0.12 | 10.26 | 1.11 | 1.32 | 1.11 | 10350 |
| 1717799700 | 1.17 | 0.04 | 3.54 | 1.08 | 1.2 | 1.08 | 10909 |
| 1717713300 | 1.1299999 | -0.04 | -3.25 | 1.07 | 1.205 | 1.07 | 10109 |
| 1717626900 | 1.168 | 0.02 | 1.57 | 1.22 | 1.22 | 1.1299999 | 13149 |
| 1717540500 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 3038 |
| 1717454100 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.1543 | 4478 |
| 1717194900 | 1.19 | -0.01 | -0.47 | 1.17 | 1.21 | 1.15 | 2181 |
| 1717108500 | 1.1956 | 0.04 | 3.07 | 1.19 | 1.2084 | 1.1701 | 7582 |
| 1717022100 | 1.16 | 0.01 | 0.87 | 1.19 | 1.19 | 1.1303 | 3418 |
| 1716935700 | 1.15 | -0.05 | -4.06 | 1.15 | 1.1799 | 1.15 | 6491 |
| 1716590100 | 1.1987 | -0.06 | -4.54 | 1.2 | 1.2 | 1.18 | 8005 |
| 1716503700 | 1.2557 | -0.04 | -3.41 | 1.34 | 1.34 | 1.205 | 4992 |
| 1716417300 | 1.3 | 0.07 | 5.69 | 1.24 | 1.3 | 1.23 | 3475 |
| 1716330900 | 1.23 | 0.04 | 3.36 | 1.3 | 1.44 | 1.23 | 12830 |
| 1716244500 | 1.19 | -0.01 | -0.83 | 1.1399999 | 1.21 | 1.1337 | 4357 |
| 1715985300 | 1.2 | -0.08 | -6.25 | 1.27 | 1.27 | 1.2 | 13174 |
| 1715898900 | 1.28 | -0.01 | -0.77 | 1.3799999 | 1.3799999 | 1.22 | 7275 |
| 1715812500 | 1.2899 | 0 | 0.00 | 1.29 | 1.3 | 1.2 | 9136 |
| 1715726100 | 1.2899 | -0.04 | -3.02 | 1.3 | 1.3001 | 1.24 | 7579 |
| 1715639700 | 1.33 | -0.01 | -0.75 | 1.37 | 1.37 | 1.3 | 8420 |
| 1715380500 | 1.34 | 0 | 0.00 | 1.42 | 1.42 | 1.32 | 1818 |
| 1715294100 | 1.34 | 0 | 0.00 | 1.3 | 1.34 | 1.3 | 792 |
| 1715207700 | 1.34 | -0.01 | -0.74 | 1.34 | 1.37 | 1.32 | 1982 |
| 1715121300 | 1.35 | 0 | 0.00 | 1.35 | 1.3799999 | 1.35 | 2954 |
| 1715034900 | 1.35 | 0 | 0.00 | 1.3 | 1.4 | 1.3 | 2230 |
| 1714775700 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.35 | 791 |
| 1714689300 | 1.35 | 0 | 0.00 | 1.47 | 1.47 | 1.35 | 141 |
| 1714602900 | 1.35 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.33 | 2310 |
| 1714516500 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.3899999 | 1.35 | 3177 |
| 1714430100 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.44 | 1.3899999 | 536 |
| 1714170900 | 1.41 | 0.02 | 1.81 | 1.3899999 | 1.48 | 1.3899999 | 3343 |
| 1714084500 | 1.385 | 0.02 | 1.84 | 1.37 | 1.44 | 1.3 | 6180 |
| 1713998100 | 1.36 | 0.03 | 1.87 | 1.36 | 1.42 | 1.33 | 11211 |
| 1713911700 | 1.335 | -0.1 | -6.99 | 1.45 | 1.45 | 1.31 | 12566 |
| 1713825300 | 1.4354 | -0.05 | -3.66 | 1.5 | 1.57 | 1.4017 | 2001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
