Gen Digital Inc (1NLOK)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 25 | 0 | 0 | 0 | DE |
| 4 | -1.4 | -5.30303030303 | 26.4 | 29 | 23.2 | 29 | 26.24851485 | DE |
| 12 | -2.6 | -9.42028985507 | 27.6 | 29 | 23.2 | 98 | 26.2670082 | DE |
| 26 | -0.6 | -2.34375 | 25.6 | 29.8 | 23.2 | 93 | 26.81716329 | DE |
| 52 | 4.72 | 23.2741617357 | 20.28 | 29.8 | 19.5 | 97 | 25.79829978 | DE |
| 156 | 4.74 | 23.3958538993 | 20.26 | 29.8 | 19.5 | 105 | 24.77557587 | DE |
| 260 | 4.74 | 23.3958538993 | 20.26 | 29.8 | 19.5 | 105 | 24.77557587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1741366500 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1741280100 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1741193700 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1741107300 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1741020900 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1740761700 | 23.2 | -2.4 | -9.38 | 23.2 | 23.2 | 23.2 | 34 |
| 1740675300 | 25.6 | -2.2 | -7.91 | 25.6 | 25.6 | 25.6 | 44 |
| 1740588900 | 27.8 | -0.4 | -1.42 | 29 | 29 | 27.8 | 75 |
| 1740502500 | 28.2 | 2.4 | 9.30 | 27 | 28.2 | 27 | 8 |
| 1740416100 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1740156900 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1740070500 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1739984100 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1739897700 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1739811300 | 25.8 | -0.4 | -1.53 | 25.8 | 25.8 | 25.8 | 1 |
| 1739552100 | 26.2 | -0.2 | -0.76 | 26 | 27 | 26 | 27 |
| 1739465700 | 26.4 | -0.6 | -2.22 | 26.4 | 26.4 | 26.4 | 13 |
| 1739379300 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1739292900 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1739206500 | 27 | 0.8 | 3.05 | 27 | 27 | 27 | 52 |
| 1738947300 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1738860900 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1738774500 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1738688100 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1738601700 | 26.2 | -1.4 | -5.07 | 26 | 26.6 | 26 | 712 |
| 1738342500 | 27.6 | -0.4 | -1.43 | 27.6 | 27.6 | 27.6 | 10 |
| 1738256100 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1738169700 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1738083300 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737996900 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737737700 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737651300 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737564900 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737478500 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737392100 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737132900 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737046500 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736960100 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736873700 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736787300 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736528100 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736441700 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736355300 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736268900 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736182500 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1735923300 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1735836900 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1735577700 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1735318500 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734972900 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734713700 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734627300 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734540900 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734454500 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734368100 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734108900 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734022500 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733936100 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
