Artec Technologies O N (A6T)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 1.91 | -0.02 | -1.04 | 1.9 | 2.06 | 1.9 | 2005 |
| 1721248020 | 1.93 | -0.05 | -2.53 | 1.96 | 2.08 | 1.93 | 5801 |
| 1721161560 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1721075160 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1720815960 | 1.98 | -0.08 | -3.88 | 1.94 | 1.98 | 1.94 | 185 |
| 1720729560 | 2.06 | 0.1 | 5.10 | 2.06 | 2.06 | 2.06 | 1000 |
| 1720643220 | 1.96 | 0.01 | 0.51 | 1.96 | 1.96 | 1.96 | 1500 |
| 1720556760 | 1.95 | 0.01 | 0.52 | 1.95 | 1.95 | 1.95 | 45 |
| 1720470360 | 1.94 | 0 | 0.00 | 2.08 | 2.08 | 1.94 | 957 |
| 1720211220 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1720124820 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1720038420 | 1.94 | 0.04 | 2.11 | 1.95 | 1.95 | 1.94 | 1518 |
| 1719952020 | 1.9 | -0.02 | -1.04 | 1.92 | 1.92 | 1.9 | 2600 |
| 1719865620 | 1.92 | -0.2 | -9.43 | 2.12 | 2.12 | 1.92 | 2851 |
| 1719606420 | 2.12 | 0.1 | 4.95 | 2.16 | 2.16 | 2.12 | 415 |
| 1719520020 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 125 |
| 1719433620 | 2.02 | -0.1 | -4.72 | 2.02 | 2.02 | 2.02 | 500 |
| 1719347160 | 2.12 | 0.08 | 3.92 | 2.12 | 2.12 | 2.12 | 20 |
| 1719260820 | 2.04 | -0.08 | -3.77 | 2.14 | 2.14 | 2.04 | 14 |
| 1719001620 | 2.12 | 0.08 | 3.92 | 2.02 | 2.12 | 2.02 | 1500 |
| 1718915220 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1718828820 | 2.04 | -0.02 | -0.97 | 2.04 | 2.04 | 2.04 | 1250 |
| 1718742360 | 2.06 | -0.02 | -0.96 | 2.06 | 2.06 | 2.06 | 500 |
| 1718656020 | 2.08 | 0.02 | 0.97 | 2.08 | 2.08 | 2.08 | 450 |
| 1718396820 | 2.06 | -0.02 | -0.96 | 2.06 | 2.18 | 2.06 | 790 |
| 1718310420 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1718224020 | 2.08 | -0.04 | -1.89 | 2.08 | 2.08 | 2.08 | 600 |
| 1718137620 | 2.12 | 0.04 | 1.92 | 2.2 | 2.2 | 2.12 | 791 |
| 1718051220 | 2.08 | -0.02 | -0.95 | 2.12 | 2.18 | 2.08 | 2593 |
| 1717792020 | 2.1 | -0.04 | -1.87 | 2.14 | 2.2799999 | 2.1 | 4318 |
| 1717705620 | 2.14 | -0.1 | -4.46 | 2.24 | 2.24 | 2.14 | 1015 |
| 1717619220 | 2.24 | 0.12 | 5.66 | 2.16 | 2.24 | 2.16 | 1848 |
| 1717532820 | 2.12 | -0.06 | -2.75 | 2.16 | 2.16 | 2.12 | 3616 |
| 1717446420 | 2.18 | 0.04 | 1.87 | 2.22 | 2.36 | 2.16 | 1512 |
| 1717187220 | 2.14 | -0.08 | -3.60 | 2.18 | 2.18 | 2.14 | 1000 |
| 1717100820 | 2.22 | 0 | 0.00 | 2.16 | 2.22 | 2.14 | 2195 |
| 1717014420 | 2.22 | 0.1 | 4.72 | 2.22 | 2.22 | 2.14 | 2264 |
| 1716928020 | 2.12 | -0.08 | -3.64 | 2.22 | 2.22 | 2.08 | 9911 |
| 1716841560 | 2.2 | 0 | 0.00 | 2.34 | 2.4 | 2.2 | 4732 |
| 1716582420 | 2.2 | -0.22 | -9.09 | 2.22 | 2.3199999 | 2.2 | 2052 |
| 1716496020 | 2.42 | 0.12 | 5.22 | 2.22 | 2.42 | 2.22 | 11100 |
| 1716409620 | 2.2999999 | 0 | 0.00 | 2.34 | 2.38 | 2.22 | 24976 |
| 1716323160 | 2.2999999 | -0.64 | -21.77 | 2.8 | 2.8 | 2.2 | 57086 |
| 1716236760 | 2.94 | 0.32 | 12.21 | 2.9 | 3.9 | 2.7599999 | 184988 |
| 1715977620 | 2.62 | 0.56 | 27.18 | 2.1 | 2.84 | 2.1 | 45494 |
| 1715891220 | 2.06 | -0.04 | -1.90 | 2.02 | 2.06 | 2.02 | 2050 |
| 1715804820 | 2.1 | 0 | 0.00 | 2.22 | 2.22 | 2.1 | 6726 |
| 1715718420 | 2.1 | -0.1 | -4.55 | 2.1 | 2.2 | 2.1 | 4524 |
| 1715631960 | 2.2 | 0.04 | 1.85 | 2.2599999 | 2.2599999 | 2.14 | 9825 |
| 1715372820 | 2.16 | -0.1 | -4.42 | 2.14 | 2.18 | 2.14 | 1950 |
| 1715286420 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1715200020 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.18 | 6226 |
| 1715113620 | 2.2599999 | 0.08 | 3.67 | 2.06 | 2.2599999 | 2.06 | 5767 |
| 1715027220 | 2.18 | 0.02 | 0.93 | 2.12 | 2.18 | 2.12 | 1640 |
| 1714768020 | 2.16 | 0.04 | 1.89 | 2.16 | 2.16 | 2.12 | 1232 |
| 1714681620 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1714508820 | 2.12 | 0 | 0.00 | 2.18 | 2.18 | 2.12 | 1038 |
| 1714422420 | 2.12 | -0.06 | -2.75 | 2.08 | 2.14 | 2.08 | 4275 |
| 1714163220 | 2.18 | 0.06 | 2.83 | 2.18 | 2.18 | 2.1 | 7435 |
| 1714076820 | 2.12 | 0.04 | 1.92 | 2 | 2.12 | 2 | 3511 |
| 1713990360 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1713903960 | 2.08 | 0 | 0.00 | 2.14 | 2.14 | 2 | 544 |
| 1713817560 | 2.08 | -0.06 | -2.80 | 2.14 | 2.14 | 2.02 | 2950 |
| 1713558420 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
