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 | -0.75 | -4.6875 | 16 | 16 | 15.25 | 112263 | 15.81001933 | DE |
| 4 | -1.75 | -10.2941176471 | 17 | 17 | 15.25 | 151907 | 15.94845108 | DE |
| 12 | 7 | 84.8484848485 | 8.25 | 17.25 | 8.25 | 591285 | 14.44384466 | DE |
| 26 | 4.25 | 38.6363636364 | 11 | 17.25 | 8.15 | 871093 | 11.78226727 | DE |
| 52 | -1.25 | -7.57575757576 | 16.5 | 18.5 | 8.15 | 589551 | 12.27040964 | DE |
| 156 | -119.75 | -88.7037037037 | 135 | 148.5 | 8.15 | 583902 | 30.92795543 | DE |
| 260 | -119.75 | -88.7037037037 | 135 | 148.5 | 8.15 | 583902 | 30.92795543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 17864 |
| 1718728200 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 186482 |
| 1718641800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 37213 |
| 1718382600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 186462 |
| 1718296200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 133294 |
| 1718209800 | 16 | 0.25 | 1.59 | 15.75 | 16 | 15.75 | 55489 |
| 1718123400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 152580 |
| 1718037000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 55692 |
| 1717777800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 3201 |
| 1717691400 | 15.75 | 0.38 | 2.44 | 15.375 | 15.75 | 15.375 | 239375 |
| 1717605000 | 15.375 | -0.38 | -2.38 | 15.75 | 15.75 | 15.375 | 66012 |
| 1717518600 | 15.75 | -0.25 | -1.56 | 16 | 16 | 15.75 | 379885 |
| 1717432200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 127056 |
| 1717173000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 435086 |
| 1717086600 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 15.75 | 146666 |
| 1717000200 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 231470 |
| 1716913800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 8698 |
| 1716568200 | 16.5 | 0.25 | 1.54 | 16.25 | 16.5 | 16.25 | 154615 |
| 1716481800 | 16.25 | -0.75 | -4.41 | 17 | 17 | 16.25 | 269094 |
| 1716395400 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 16.75 | 1805251 |
| 1716309000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 248174 |
| 1716222600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 756973 |
| 1715963400 | 17.25 | 0.25 | 1.47 | 17 | 17.25 | 17 | 566315 |
| 1715877000 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 199310 |
| 1715790600 | 16.5 | 0.25 | 1.54 | 16.5 | 16.5 | 16.5 | 430077 |
| 1715704200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 790790 |
| 1715617800 | 16.25 | 0.25 | 1.56 | 16 | 16.25 | 16 | 456295 |
| 1715358600 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 16 | 281155 |
| 1715272200 | 16.25 | 0 | 0.00 | 16.25 | 16.5 | 16.25 | 586126 |
| 1715185800 | 16.25 | 0.75 | 4.84 | 15.5 | 17.25 | 15.25 | 2596702 |
| 1715099400 | 15.5 | 1.25 | 8.77 | 14.5 | 15.5 | 14.25 | 961472 |
| 1714753800 | 14.25 | -0.75 | -5.00 | 15 | 15 | 14.25 | 592555 |
| 1714667400 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 298441 |
| 1714581000 | 15.5 | 1.25 | 8.77 | 14.25 | 15.75 | 14 | 1775847 |
| 1714494600 | 14.25 | 0.25 | 1.79 | 14 | 14.25 | 14 | 860054 |
| 1714408200 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 300542 |
| 1714149000 | 13.5 | 0.25 | 1.89 | 13.25 | 13.5 | 13.25 | 442369 |
| 1714062600 | 13.25 | 0.48 | 3.72 | 12.775 | 13.25 | 12.75 | 490331 |
| 1713976200 | 12.775 | -0.33 | -2.48 | 13 | 13 | 12.25 | 700304 |
| 1713889800 | 13.1 | -1.4 | -9.66 | 14 | 14 | 12.75 | 1994910 |
| 1713803400 | 14.5 | 5.25 | 56.76 | 10.75 | 14.5 | 10.75 | 9092718 |
| 1713544200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 90710 |
| 1713457800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 27236 |
| 1713371400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 131025 |
| 1713285000 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 110200 |
| 1713198600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 41249 |
| 1712939400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 255508 |
| 1712853000 | 9.5 | 0.25 | 2.70 | 9.25 | 9.75 | 9.25 | 340329 |
| 1712766600 | 9.25 | 0.25 | 2.78 | 9 | 9.5 | 9 | 858154 |
| 1712680200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 438631 |
| 1712593800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 148533 |
| 1712334600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 140748 |
| 1712248200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 40901 |
| 1712161800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 87260 |
| 1712075400 | 9 | 0.75 | 9.09 | 8.25 | 9 | 8.25 | 818924 |
| 1711647000 | 8.25 | 0 | 0.00 | 8.25 | 8.3 | 8.25 | 469633 |
| 1711560600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 815736 |
| 1711474200 | 8.25 | -0.25 | -2.94 | 8.5 | 8.55 | 8.15 | 492763 |
| 1711387800 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 132230 |
| 1711128600 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 406135 |
| 1711042200 | 8.75 | -0.25 | -2.78 | 8.75 | 8.75 | 8.75 | 233655 |
| 1710955800 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 179374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
