Yubico AB (PK) (YUBCF)
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 | -0.54 | -2.2703384486 | 23.785 | 23.785 | 22.972 | 322 | 23.33614308 | CS |
| 4 | 2.085 | 9.85349716446 | 21.16 | 24.146 | 21.16 | 26611 | 22.62335647 | CS |
| 12 | 5.405 | 30.2970852018 | 17.84 | 24.146 | 15.91 | 25728 | 20.21871025 | CS |
| 26 | 5.995 | 34.7536231884 | 17.25 | 24.146 | 15.91 | 24971 | 20.13381727 | CS |
| 52 | 5.995 | 34.7536231884 | 17.25 | 24.146 | 15.91 | 24971 | 20.13381727 | CS |
| 156 | 5.995 | 34.7536231884 | 17.25 | 24.146 | 15.91 | 24971 | 20.13381727 | CS |
| 260 | 5.995 | 34.7536231884 | 17.25 | 24.146 | 15.91 | 24971 | 20.13381727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 23.245 | 0.27 | 1.19 | 23.245 | 23.245 | 23.245 | 300 |
| 1718918940 | 22.972 | 0 | 0.00 | 22.972 | 22.972 | 22.972 | 0 |
| 1718746140 | 22.972 | -0.81 | -3.42 | 22.972 | 22.972 | 22.972 | 355 |
| 1718659500 | 23.785 | 0 | 0.00 | 23.785 | 23.785 | 23.785 | 0 |
| 1718400300 | 23.785 | -0.36 | -1.50 | 23.785 | 23.785 | 23.785 | 288 |
| 1718314140 | 24.146 | 0.05 | 0.19 | 24.146 | 24.146 | 24.146 | 20100 |
| 1718227380 | 24.1 | 0.75 | 3.21 | 24.1 | 24.1 | 24.1 | 40047 |
| 1718141340 | 23.35 | 0.62 | 2.71 | 23.35 | 23.35 | 23.35 | 49356 |
| 1718054880 | 22.735 | 0.56 | 2.50 | 22.735 | 22.735 | 22.735 | 51655 |
| 1717795800 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 3444 |
| 1717709400 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1717622940 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1717536540 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1717450140 | 22.18 | -0.12 | -0.55 | 22.18 | 22.18 | 22.18 | 4545 |
| 1717190940 | 22.302 | 0 | 0.00 | 22.302 | 22.302 | 22.302 | 0 |
| 1717104540 | 22.302 | 0.8 | 3.73 | 22.302 | 22.302 | 22.302 | 26182 |
| 1717018140 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1716931740 | 21.5 | 0.34 | 1.61 | 21.5 | 21.5 | 21.5 | 63836 |
| 1716585840 | 21.16 | 0.01 | 0.03 | 21.16 | 21.16 | 21.16 | 32913 |
| 1716499740 | 21.154 | 0.82 | 4.03 | 21.154 | 21.154 | 21.154 | 91830 |
| 1716412800 | 20.334 | -0.22 | -1.05 | 20.49 | 20.49 | 20.334 | 11204 |
| 1716326580 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 0 |
| 1716240180 | 20.55 | 0.47 | 2.33 | 20.7 | 20.7 | 18.41 | 16828 |
| 1715981340 | 20.082 | -0.17 | -0.83 | 20.082 | 20.082 | 20.082 | 5215 |
| 1715894940 | 20.25 | 0.87 | 4.49 | 20.25 | 20.25 | 20.25 | 13750 |
| 1715808000 | 19.38 | -0 | -0.02 | 20.85 | 20.85 | 19.38 | 32900 |
| 1715722140 | 19.384 | 0.6 | 3.22 | 18.91 | 19.384 | 18.91 | 113777 |
| 1715635740 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
| 1715376540 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
| 1715290140 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
| 1715203740 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 0 |
| 1715117340 | 18.78 | 0 | 0.00 | 18.78 | 18.78 | 18.78 | 1402 |
| 1715030940 | 18.78 | 0.85 | 4.72 | 18.78 | 18.78 | 18.78 | 29843 |
| 1714771740 | 17.934 | 0.82 | 4.82 | 17.934 | 17.934 | 17.934 | 20350 |
| 1714685340 | 17.11 | 0.63 | 3.82 | 17.72 | 17.72 | 17.11 | 10482 |
| 1714599000 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
| 1714512600 | 16.48 | -0.39 | -2.34 | 16.48 | 16.48 | 16.48 | 10000 |
| 1714425900 | 16.8744 | 0 | 0.00 | 16.8744 | 16.8744 | 16.8744 | 0 |
| 1714166700 | 16.8744 | 0 | 0.00 | 16.8744 | 16.8744 | 16.8744 | 0 |
| 1714080300 | 16.8744 | 0.39 | 2.39 | 17.2012 | 17.2012 | 16.827 | 15800 |
| 1713994020 | 16.48 | 0.2 | 1.23 | 16.48 | 16.9405 | 16.48 | 28973 |
| 1713907500 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1713821100 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1713561900 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1713475500 | 16.28 | 0.18 | 1.12 | 16.66 | 16.66 | 15.91 | 31251 |
| 1713389100 | 16.1 | -0.8 | -4.71 | 16.597999 | 16.597999 | 16.1 | 16901 |
| 1713302760 | 16.895 | 0 | 0.00 | 16.895 | 16.895 | 16.895 | 0 |
| 1713216360 | 16.895 | 0 | 0.00 | 16.895 | 16.895 | 16.895 | 0 |
| 1712957160 | 16.895 | -0.63 | -3.60 | 17 | 17 | 16.895 | 16431 |
| 1712870940 | 17.526 | 0 | 0.00 | 17.526 | 17.526 | 17.526 | 0 |
| 1712784540 | 17.526 | 0 | 0.00 | 17.526 | 17.526 | 17.526 | 0 |
| 1712698140 | 17.526 | 0.09 | 0.53 | 17.526 | 17.526 | 17.526 | 16985 |
| 1712611500 | 17.434 | 0 | 0.00 | 17.434 | 17.434 | 17.434 | 0 |
| 1712352300 | 17.434 | 0 | 0.00 | 17.434 | 17.434 | 17.434 | 0 |
| 1712265900 | 17.434 | 0 | 0.00 | 17.434 | 17.434 | 17.434 | 0 |
| 1712179500 | 17.434 | -0.41 | -2.28 | 17.434 | 17.434 | 17.434 | 20744 |
| 1712092980 | 17.84 | 0 | 0.00 | 17.84 | 17.84 | 17.84 | 170 |
| 1712006580 | 17.84 | 0 | 0.00 | 17.84 | 17.84 | 17.84 | 0 |
| 1711660980 | 17.84 | 0 | 0.00 | 17.84 | 17.84 | 17.84 | 0 |
| 1711574580 | 17.84 | 0.59 | 3.42 | 17.84 | 17.84 | 17.84 | 14716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
