Seeing Machines Ltd (SEE.GB)
AQSE
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 | -0.2 | -4.70588235294 | 4.25 | 5.5 | 3.65 | 563206 | 4.05181092 | DE |
| 4 | -0.3 | -6.89655172414 | 4.35 | 5.8 | 3.65 | 408414 | 4.35124806 | DE |
| 12 | -0.6 | -12.9032258065 | 4.65 | 5.8 | 3.0174 | 439287 | 3.83666259 | DE |
| 26 | -0.5 | -10.989010989 | 4.55 | 6 | 3.0174 | 322080 | 4.26031236 | DE |
| 52 | -1.4 | -25.6880733945 | 5.45 | 6.15 | 3.0174 | 394312 | 4.68847212 | DE |
| 156 | -6.45 | -61.4285714286 | 10.5 | 10.5 | 3.0174 | 475752 | 5.99171978 | DE |
| 260 | -1.15 | -22.1153846154 | 5.2 | 13.251 | 2.351 | 541804 | 7.14940883 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736869080 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 1744175 |
| 1736782500 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 129898 |
| 1736524020 | 4.05 | 0 | 0.00 | 4.05 | 5 | 3.65 | 160679 |
| 1736439600 | 4.05 | -0.2 | -4.71 | 4.25 | 5.5 | 3.65 | 755782 |
| 1736353620 | 4.25 | 0 | 0.00 | 4.25 | 5.5 | 3.75 | 25498 |
| 1736264400 | 4.25 | -0.4 | -8.60 | 4.65 | 5.7 | 3.75 | 146767 |
| 1736180880 | 4.65 | 0 | 0.00 | 4.65 | 5.7 | 3.95 | 83863 |
| 1735918500 | 4.65 | 0 | 0.00 | 4.65 | 5.7 | 3.95 | 110832 |
| 1735832160 | 4.65 | -0.1 | -2.11 | 4.65 | 5.7 | 3.95 | 203929 |
| 1735662660 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1735576260 | 4.75 | -0.1 | -2.06 | 4.85 | 5.8 | 4 | 317375 |
| 1735313700 | 4.85 | 0.1 | 2.11 | 4.75 | 5 | 4.05 | 677256 |
| 1735057680 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734971280 | 4.75 | 0.3 | 6.74 | 5 | 5.55 | 4 | 574037 |
| 1734712200 | 4.45 | 0 | 0.00 | 4.45 | 5.55 | 3.9 | 182278 |
| 1734622440 | 4.45 | 0.1 | 2.30 | 4.35 | 5.5 | 3.9 | 290248 |
| 1734536340 | 4.35 | 0.1 | 2.35 | 4.35 | 5.5 | 3.85 | 723592 |
| 1734449880 | 4.25 | -0.1 | -2.30 | 4.35 | 5.5 | 3.8 | 336349 |
| 1734366420 | 4.35 | 0.6 | 16.00 | 3.85 | 5.3 | 3.8024 | 400706 |
| 1734104460 | 3.75 | 0.2 | 5.63 | 3.55 | 5.15 | 3.5 | 433761 |
| 1734020880 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 750557 |
| 1733931060 | 3.55 | 0.2 | 5.97 | 3.35 | 5.05 | 3.35 | 388686 |
| 1733848080 | 3.35 | 0.1 | 3.08 | 3.25 | 5 | 3.25 | 227390 |
| 1733761860 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.25 | 115060 |
| 1733495700 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.25 | 925811 |
| 1733416140 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.243 | 312919 |
| 1733326500 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.1974999 | 230834 |
| 1733239800 | 3.25 | 0 | 0.00 | 3.25 | 5 | 3.21 | 235639 |
| 1733156940 | 3.25 | -0.1 | -2.99 | 3.35 | 5.05 | 3.1413 | 443350 |
| 1732897620 | 3.35 | 0 | 0.00 | 3.35 | 5.05 | 3.1622 | 134301 |
| 1732808160 | 3.35 | 0 | 0.00 | 3.35 | 5.05 | 3.1658 | 41026 |
| 1732721820 | 3.35 | 0.19 | 5.89 | 3.35 | 5.05 | 3.2639999 | 50062 |
| 1732638480 | 3.1638 | -0.39 | -10.88 | 3.55 | 5.15 | 3.1638 | 901452 |
| 1732548840 | 3.55 | 0 | 0.00 | 3.55 | 5 | 3.328 | 139769 |
| 1732289460 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.389 | 19952 |
| 1732203480 | 3.55 | 0 | 0.00 | 3.55 | 5 | 3.4 | 71485 |
| 1732120140 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 74371 |
| 1732033620 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.3577 | 399429 |
| 1731947580 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 348061 |
| 1731688080 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 196056 |
| 1731598260 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.4 | 349276 |
| 1731511920 | 3.55 | 0 | 0.00 | 3.55 | 5.15 | 3.3679 | 558734 |
| 1731428820 | 3.55 | 0.1 | 2.90 | 3.45 | 5 | 3.4 | 220592 |
| 1731342540 | 3.45 | 0 | 0.00 | 3.35 | 5.05 | 3.35 | 883703 |
| 1731083160 | 3.45 | 0.2 | 6.15 | 3.25 | 5 | 3.0174 | 927200 |
| 1730993820 | 3.25 | -0.2 | -5.80 | 3.45 | 5 | 3.053 | 602355 |
| 1730910480 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1730824080 | 3.45 | -0.2 | -5.48 | 3.65 | 5.2 | 3.261 | 857448 |
| 1730737740 | 3.65 | -0.4 | -9.88 | 4.05 | 5.4 | 3.45 | 1773934 |
| 1730475300 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 970643 |
| 1730388900 | 4.05 | -0.4 | -8.99 | 4.45 | 5.6 | 3.65 | 2141626 |
| 1730305440 | 4.45 | 0 | 0.00 | 4.45 | 5.6 | 3.85 | 100046 |
| 1730193840 | 4.45 | -0.1 | -2.20 | 4.55 | 5.65 | 3.85 | 422716 |
| 1730132940 | 4.55 | 0 | 0.00 | 4.55 | 5.65 | 3.9 | 328920 |
| 1729869960 | 4.55 | 0 | 0.00 | 4.55 | 5 | 3.9 | 65477 |
| 1729783680 | 4.55 | 0 | 0.00 | 4.55 | 5.65 | 3.9 | 79166 |
| 1729697340 | 4.55 | -0.1 | -2.15 | 4.65 | 5.7 | 3.9 | 136441 |
| 1729610340 | 4.65 | -0.2 | -4.12 | 4.85 | 5 | 3.95 | 100000 |
| 1729524420 | 4.85 | -0.1 | -2.02 | 4.95 | 5.85 | 4.05 | 327100 |
| 1729262100 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 124680 |
| 1729178580 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 137305 |
| 1729092540 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 20809 |
| 1729006140 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 84894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
