SS Innovations International Inc (PK) (SSII)
USOTC
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 | 0.31 | 7.7694235589 | 3.99 | 4.3 | 3.99 | 3304 | 4.18846852 | CS |
| 4 | 0.05 | 1.17647058824 | 4.25 | 4.4 | 2.97 | 2060 | 4.21391165 | CS |
| 12 | -0.45 | -9.47368421053 | 4.75 | 4.75 | 2.12 | 2473 | 3.9075848 | CS |
| 26 | -0.8 | -15.6862745098 | 5.1 | 8.5 | 2.12 | 2494 | 4.99814205 | CS |
| 52 | -10.7 | -71.3333333333 | 15 | 15.75 | 2.12 | 2236 | 6.82522434 | CS |
| 156 | -3.7 | -46.25 | 8 | 18 | 2.12 | 2217 | 8.07197775 | CS |
| 260 | -3.7 | -46.25 | 8 | 18 | 2.12 | 2217 | 8.07197775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 4.3 | 0.05 | 1.18 | 4 | 4.3 | 4 | 9420 |
| 1721683740 | 4.25 | 0.25 | 6.25 | 4 | 4.25 | 4 | 1150 |
| 1721424180 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1607 |
| 1721337960 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1000 |
| 1721251320 | 4 | 0.25 | 6.67 | 3.99 | 4 | 3.99 | 3343 |
| 1721164920 | 3.75 | -0.15 | -3.85 | 2.97 | 3.82 | 2.97 | 1775 |
| 1721078940 | 3.9 | -0.09 | -2.26 | 3.99 | 3.99 | 3.9 | 301 |
| 1720819680 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1720733280 | 3.99 | -0.11 | -2.68 | 4 | 4 | 3.99 | 950 |
| 1720646940 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1720560540 | 4.1 | -0.05 | -1.20 | 4.1 | 4.15 | 4.1 | 769 |
| 1720473600 | 4.15 | 0 | 0.00 | 4 | 4.15 | 4 | 1253 |
| 1720213800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1720041000 | 4.15 | -0.1 | -2.35 | 4.05 | 4.15 | 4.05 | 1000 |
| 1719955740 | 4.25 | 0 | 0.00 | 4.05 | 4.25 | 4.05 | 330 |
| 1719868980 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 364 |
| 1719610020 | 4.25 | -0.15 | -3.41 | 4.35 | 4.35 | 4.25 | 312 |
| 1719523200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 1280 |
| 1719437040 | 4.4 | 0.4 | 10.00 | 4.25 | 4.4 | 4.25 | 8104 |
| 1719350880 | 4 | 0.8 | 25.00 | 3.2 | 4 | 3.2 | 6364 |
| 1719264540 | 3.2 | -0.3 | -8.57 | 3.2 | 3.2 | 3.2 | 3250 |
| 1719005220 | 3.5 | -0.49 | -12.28 | 3.99 | 3.99 | 3.5 | 3610 |
| 1718918640 | 3.99 | 0 | 0.00 | 4 | 4 | 3.99 | 282 |
| 1718746140 | 3.99 | 0.49 | 14.00 | 3.5 | 4 | 3.5 | 2078 |
| 1718659680 | 3.5 | -0.5 | -12.50 | 4.5 | 4.5 | 3.5 | 845 |
| 1718400300 | 4 | 0.21 | 5.54 | 4.1 | 4.16 | 3.0299999 | 4105 |
| 1718314140 | 3.79 | -0.21 | -5.25 | 3.79 | 3.79 | 3.79 | 378 |
| 1718227380 | 4 | 0 | 0.00 | 4 | 4 | 4 | 300 |
| 1718141400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718055000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1717795800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 225 |
| 1717709400 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.75 | 519 |
| 1717622460 | 3.75 | -0.5 | -11.76 | 4 | 4 | 3.75 | 3515 |
| 1717536360 | 4.25 | 0.24 | 5.99 | 4.25 | 4.25 | 4.25 | 220 |
| 1717450140 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1717190940 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1717104540 | 4.01 | -0.18 | -4.30 | 4 | 4.1 | 4 | 4900 |
| 1717018140 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1716931740 | 4.19 | 0.04 | 0.96 | 4.19 | 4.19 | 4.19 | 102 |
| 1716586140 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1716499740 | 4.15 | -0.09 | -2.12 | 4.24 | 4.24 | 4 | 2647 |
| 1716412800 | 4.24 | 0.05 | 1.19 | 4.24 | 4.24 | 4.24 | 330 |
| 1716326940 | 4.19 | 0.69 | 19.71 | 3.25 | 4.19 | 3.25 | 2986 |
| 1716240180 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 565 |
| 1715981340 | 3.5 | 0 | 0.00 | 3 | 3.5 | 3 | 3747 |
| 1715894400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1715808000 | 3.5 | 0 | 0.00 | 3.32 | 4 | 2.12 | 20555 |
| 1715722140 | 3.5 | -0.75 | -17.65 | 3.4 | 4 | 3.32 | 5194 |
| 1715635200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1715376000 | 4.25 | 0 | 0.00 | 4 | 4.25 | 3.37 | 1316 |
| 1715289720 | 4.25 | 0.25 | 6.25 | 4.01 | 4.25 | 4 | 1730 |
| 1715203200 | 4 | -0.5 | -11.11 | 4.25 | 4.25 | 3.9 | 3400 |
| 1715117340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715030940 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.3 | 503 |
| 1714771740 | 4.5 | -0.25 | -5.26 | 4.5 | 4.5 | 4.5 | 359 |
| 1714684800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1714598400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.5 | 1832 |
| 1714512600 | 4.75 | -0.24 | -4.81 | 4.75 | 4.75 | 4.2699999 | 2488 |
| 1714425900 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1714166700 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1714080300 | 4.99 | 0.01 | 0.20 | 4.99 | 4.99 | 4.99 | 304 |
| 1713994020 | 4.98 | -0.57 | -10.27 | 4.35 | 4.98 | 4.35 | 696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
