Almawave SpA (AIW)
BIT
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 | 0.9 | 34.6153846154 | 2.6 | 3.61 | 2.5 | 366333 | 3.28568153 | DE |
| 4 | 0.6 | 20.6896551724 | 2.9 | 3.61 | 2.49 | 130949 | 3.14824533 | DE |
| 12 | 0.56 | 19.0476190476 | 2.94 | 3.61 | 2.12 | 137419 | 2.78307495 | DE |
| 26 | -0.5 | -12.5 | 4 | 4.19 | 2.12 | 71102 | 2.89015113 | DE |
| 52 | -0.54 | -13.3663366337 | 4.04 | 5.36 | 2.12 | 57061 | 3.55774646 | DE |
| 156 | -1.235 | -26.0823653643 | 4.735 | 5.36 | 2.12 | 25469 | 3.75981012 | DE |
| 260 | -1.48 | -29.718875502 | 4.98 | 5.76 | 2.12 | 29260 | 4.07535618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738688100 | 3.5 | -0.02 | -0.57 | 3.56 | 3.61 | 3.33 | 311332 |
| 1738601700 | 3.52 | 0.12 | 3.53 | 3.15 | 3.6 | 3.08 | 530061 |
| 1738342500 | 3.4 | 0.42 | 14.09 | 3.0099999 | 3.6 | 2.98 | 734512 |
| 1738256100 | 2.98 | 0.35 | 13.31 | 2.77 | 3.08 | 2.71 | 472169 |
| 1738169700 | 2.63 | 0.05 | 1.94 | 2.6 | 2.71 | 2.57 | 62976 |
| 1738083300 | 2.58 | 0.01 | 0.39 | 2.6 | 2.6 | 2.5 | 31949 |
| 1737996900 | 2.57 | -0.05 | -1.91 | 2.6 | 2.63 | 2.49 | 38395 |
| 1737737700 | 2.62 | -0.03 | -1.13 | 2.64 | 2.64 | 2.59 | 10226 |
| 1737651300 | 2.65 | -0.01 | -0.38 | 2.61 | 2.65 | 2.55 | 20095 |
| 1737564900 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1737478500 | 2.66 | 0.05 | 1.92 | 2.61 | 2.69 | 2.59 | 19337 |
| 1737392100 | 2.61 | -0.08 | -2.97 | 2.7 | 2.7 | 2.61 | 18204 |
| 1737132900 | 2.69 | 0.04 | 1.51 | 2.65 | 2.7 | 2.5299999 | 123272 |
| 1737046500 | 2.65 | -0.01 | -0.38 | 2.71 | 2.74 | 2.62 | 30444 |
| 1736960100 | 2.66 | -0.05 | -1.85 | 2.73 | 2.73 | 2.58 | 64195 |
| 1736873700 | 2.71 | -0.01 | -0.37 | 2.79 | 2.8 | 2.71 | 9001 |
| 1736787300 | 2.72 | -0.08 | -2.86 | 2.91 | 2.91 | 2.71 | 37530 |
| 1736528100 | 2.8 | -0.08 | -2.78 | 2.92 | 2.93 | 2.79 | 51654 |
| 1736441700 | 2.88 | -0.04 | -1.37 | 2.92 | 2.94 | 2.84 | 58071 |
| 1736355300 | 2.92 | -0.04 | -1.35 | 3.0299999 | 3.12 | 2.91 | 129474 |
| 1736268900 | 2.96 | 0.08 | 2.78 | 2.9 | 3.0099999 | 2.84 | 46470 |
| 1736182500 | 2.88 | 0.04 | 1.41 | 2.9 | 2.92 | 2.81 | 54217 |
| 1735923300 | 2.84 | -0.05 | -1.73 | 2.9 | 2.94 | 2.81 | 29010 |
| 1735836900 | 2.89 | 0.02 | 0.70 | 2.88 | 2.91 | 2.84 | 20650 |
| 1735577700 | 2.87 | -0.03 | -1.03 | 2.91 | 2.91 | 2.79 | 30688 |
| 1735318500 | 2.9 | 0.03 | 1.05 | 2.83 | 2.94 | 2.71 | 79684 |
| 1734972900 | 2.87 | -0.03 | -1.03 | 2.95 | 2.95 | 2.81 | 10283 |
| 1734713700 | 2.9 | -0.06 | -2.03 | 2.91 | 2.93 | 2.86 | 53552 |
| 1734627300 | 2.96 | -0.05 | -1.66 | 2.93 | 2.99 | 2.85 | 127551 |
| 1734540900 | 3.0099999 | 0.02 | 0.67 | 2.99 | 3.11 | 2.9 | 235991 |
| 1734454500 | 2.99 | 0.29 | 10.74 | 2.83 | 3 | 2.75 | 420172 |
| 1734368100 | 2.7 | 0.16 | 6.30 | 2.56 | 2.74 | 2.45 | 886215 |
| 1734108900 | 2.54 | 0.04 | 1.60 | 2.49 | 2.56 | 2.36 | 151415 |
| 1734022500 | 2.5 | -0.04 | -1.57 | 2.45 | 2.54 | 2.45 | 72093 |
| 1733936100 | 2.54 | 0.01 | 0.40 | 2.54 | 2.57 | 2.45 | 144191 |
| 1733849700 | 2.5299999 | 0.03 | 1.20 | 2.55 | 2.59 | 2.48 | 356454 |
| 1733763300 | 2.5 | 0.09 | 3.73 | 2.4 | 2.56 | 2.35 | 411585 |
| 1733504100 | 2.41 | -0.04 | -1.63 | 2.41 | 2.5099999 | 2.34 | 171062 |
| 1733417700 | 2.45 | 0.02 | 0.82 | 2.49 | 2.5 | 2.36 | 298481 |
| 1733331300 | 2.43 | 0.25 | 11.47 | 2.21 | 2.43 | 2.19 | 467620 |
| 1733244900 | 2.18 | 0.01 | 0.46 | 2.17 | 2.23 | 2.14 | 116388 |
| 1733158500 | 2.17 | -0.02 | -0.91 | 2.18 | 2.25 | 2.14 | 51889 |
| 1732899300 | 2.19 | -0.01 | -0.45 | 2.25 | 2.25 | 2.12 | 140702 |
| 1732812900 | 2.2 | 0 | 0.00 | 2.2799999 | 2.32 | 2.17 | 88301 |
| 1732726500 | 2.2 | -0.09 | -3.93 | 2.27 | 2.2799999 | 2.12 | 138286 |
| 1732640100 | 2.29 | -0.08 | -3.38 | 2.43 | 2.43 | 2.2799999 | 62955 |
| 1732553700 | 2.37 | -0.04 | -1.66 | 2.49 | 2.49 | 2.36 | 46154 |
| 1732294500 | 2.41 | -0.16 | -6.23 | 2.56 | 2.59 | 2.41 | 43383 |
| 1732208100 | 2.57 | -0.04 | -1.53 | 2.65 | 2.65 | 2.52 | 34181 |
| 1732121700 | 2.61 | -0.05 | -1.88 | 2.65 | 2.66 | 2.55 | 45593 |
| 1732035300 | 2.66 | -0.14 | -5.00 | 2.7799999 | 2.84 | 2.6 | 41661 |
| 1731948900 | 2.8 | -0.05 | -1.75 | 2.87 | 2.87 | 2.72 | 25337 |
| 1731689700 | 2.85 | 0.02 | 0.71 | 2.9 | 2.9 | 2.82 | 17396 |
| 1731603300 | 2.83 | -0.02 | -0.70 | 2.85 | 2.85 | 2.8 | 17101 |
| 1731516900 | 2.85 | 0 | 0.00 | 2.82 | 2.88 | 2.81 | 25619 |
| 1731430500 | 2.85 | -0.04 | -1.38 | 2.94 | 2.94 | 2.85 | 16721 |
| 1731344100 | 2.89 | 0.02 | 0.70 | 2.87 | 2.93 | 2.77 | 44276 |
| 1731084900 | 2.87 | 0.01 | 0.35 | 2.91 | 3 | 2.77 | 51113 |
| 1730998500 | 2.86 | -0.02 | -0.69 | 2.96 | 3.0299999 | 2.82 | 107661 |
| 1730912100 | 2.88 | -0.07 | -2.37 | 3.0099999 | 3.0099999 | 2.87 | 30156 |
| 1730825700 | 2.95 | -0.06 | -1.99 | 3.1 | 3.1 | 2.9 | 52609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
