dmy Squared Technology Group Inc (DMYY.U)
AMEX
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 | -0.04 | -0.374181478017 | 10.69 | 12 | 10.62 | 2085 | 10.65 | CS |
| 4 | 0.14 | 1.33206470029 | 10.51 | 12 | 10.51 | 542 | 10.64881332 | CS |
| 12 | -0.34 | -3.09372156506 | 10.99 | 12.63 | 10.34 | 1340 | 10.74841473 | CS |
| 26 | -0.15 | -1.38888888889 | 10.8 | 14.98 | 10.34 | 1162 | 10.98499307 | CS |
| 52 | -0.121 | -1.12338687216 | 10.771 | 15.44 | 9.53 | 1489 | 11.14627071 | CS |
| 156 | 0.75 | 7.57575757576 | 9.9 | 15.44 | 9.53 | 3073 | 10.30632527 | CS |
| 260 | 0.75 | 7.57575757576 | 9.9 | 15.44 | 9.53 | 3073 | 10.30632527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1732231800 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1732145400 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1732059000 | 10.65 | 0 | 0.00 | 10.62 | 10.65 | 10.62 | 50 |
| 1731972600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1731713400 | 10.65 | 0.01 | 0.09 | 10.69 | 12 | 10.65 | 10373 |
| 1731627000 | 10.64 | 0 | 0.00 | 10.74 | 10.74 | 10.64 | 5 |
| 1731540600 | 10.64 | 0.08 | 0.76 | 10.64 | 10.64 | 10.64 | 300 |
| 1731454200 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1731367800 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1731108600 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1731022200 | 10.56 | 0.05 | 0.48 | 10.56 | 10.6 | 10.56 | 109 |
| 1730935800 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730849400 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730763000 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730500200 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730413800 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730327400 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730241000 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730154600 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1729895400 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1729809000 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1729722600 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1729636200 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1729549800 | 10.51 | 0 | 0.00 | 10.66 | 10.69 | 10.5 | 2300 |
| 1729290600 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1729204200 | 10.51 | 0 | 0.00 | 10.57 | 10.57 | 10.51 | 503 |
| 1729117800 | 10.51 | 0.01 | 0.10 | 10.56 | 10.56 | 10.5 | 1170 |
| 1729031400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1728945000 | 10.5 | 0.16 | 1.55 | 10.5 | 10.5 | 10.5 | 218 |
| 1728685800 | 10.34 | -0.31 | -2.91 | 10.5 | 10.5 | 10.34 | 620 |
| 1728599400 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1728513000 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1728426600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 75 |
| 1728340200 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1728081000 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1727994600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1727908200 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1727821800 | 10.65 | 0.15 | 1.43 | 10.64 | 10.65 | 10.64 | 800 |
| 1727735400 | 10.5 | -0.06 | -0.57 | 10.5 | 10.5 | 10.5 | 1555 |
| 1727476200 | 10.56 | -0.14 | -1.31 | 10.99 | 10.99 | 10.5 | 775 |
| 1727389800 | 10.7 | -0.48 | -4.29 | 11.94 | 11.94 | 10.7 | 5572 |
| 1727303400 | 11.18 | 0.61 | 5.77 | 10.99 | 12.5 | 10.7 | 5039 |
| 1727217000 | 10.57 | -0.43 | -3.91 | 11.49 | 12.63 | 10.5 | 13381 |
| 1727130600 | 11 | -0.61 | -5.25 | 11 | 12.57 | 10.9 | 8770 |
| 1726871400 | 11.61 | 0.98 | 9.22 | 10.79 | 11.61 | 10.79 | 3445 |
| 1726785000 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 32 |
| 1726698600 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1726612200 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1726525800 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1726266600 | 10.63 | -0.17 | -1.57 | 10.74 | 10.74 | 10.52 | 5441 |
| 1726180200 | 10.8 | 0.2 | 1.89 | 10.63 | 10.8 | 10.6 | 1503 |
| 1726093800 | 10.6 | -0.25 | -2.30 | 10.61 | 10.61 | 10.59 | 3073 |
| 1726007400 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1725921000 | 10.85 | 0 | 0.00 | 10.61 | 10.85 | 10.61 | 42 |
| 1725661800 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1725575400 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 64 |
| 1725489000 | 10.85 | 0.06 | 0.56 | 10.94 | 10.94 | 10.85 | 308 |
| 1725402600 | 10.79 | 0.17 | 1.60 | 11 | 11.22 | 10.78 | 5768 |
| 1725057000 | 10.62 | -0.43 | -3.89 | 10.99 | 11.01 | 10.62 | 7749 |
| 1724970600 | 11.05 | 0.2 | 1.84 | 10.99 | 11.5 | 10.95 | 13654 |
| 1724884200 | 10.85 | -1.15 | -9.58 | 11.51 | 11.51 | 10.34 | 3957 |
| 1724797800 | 12 | 0.8 | 7.14 | 11.1 | 14.98 | 11.09 | 17486 |
| 1724711400 | 11.2 | 0.5 | 4.67 | 10.65 | 11.2 | 10.65 | 3269 |
| 1724452200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
