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 | 0.02 | 0.653594771242 | 3.06 | 3.28 | 3.04 | 275 | 3.19090909 | DE |
| 4 | -0.26 | -7.78443113772 | 3.34 | 3.34 | 3.04 | 668 | 3.10540391 | DE |
| 12 | -0.04 | -1.28205128205 | 3.12 | 3.42 | 3.04 | 846 | 3.14221996 | DE |
| 26 | -0.14 | -4.34782608696 | 3.22 | 3.42 | 3.04 | 770 | 3.18433307 | DE |
| 52 | -0.2 | -6.09756097561 | 3.28 | 3.54 | 3.04 | 899 | 3.25286494 | DE |
| 156 | -0.42 | -12 | 3.5 | 6.5 | 3.04 | 4071 | 3.92689931 | DE |
| 260 | -1.02 | -24.8780487805 | 4.1 | 6.5 | 2.31 | 5072 | 3.3876874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 3.1 | -0.18 | -5.49 | 3.1 | 3.1 | 3.04 | 801 |
| 1721922900 | 3.2799999 | 0.08 | 2.50 | 3.2799999 | 3.2799999 | 3.2799999 | 200 |
| 1721836500 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1721750100 | 3.2 | -0.08 | -2.44 | 3.2 | 3.2 | 3.2 | 400 |
| 1721663700 | 3.2799999 | 0.22 | 7.19 | 3.2799999 | 3.2799999 | 3.2799999 | 200 |
| 1721404500 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 300 |
| 1721318100 | 3.06 | -0.02 | -0.65 | 3.22 | 3.22 | 3.06 | 1159 |
| 1721231700 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1721145300 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1721058900 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 200 |
| 1720799700 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1720713300 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1720626900 | 3.08 | 0 | 0.00 | 3.24 | 3.24 | 3.08 | 1490 |
| 1720540500 | 3.08 | -0.02 | -0.65 | 3.08 | 3.08 | 3.08 | 456 |
| 1720454100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1720194900 | 3.1 | 0 | 0.00 | 3.08 | 3.1 | 3.04 | 1100 |
| 1720108500 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 301 |
| 1720022100 | 3.1 | -0.24 | -7.19 | 3.1 | 3.1 | 3.1 | 2733 |
| 1719935700 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1719849300 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 50 |
| 1719590100 | 3.34 | -0.02 | -0.60 | 3.34 | 3.34 | 3.34 | 101 |
| 1719503700 | 3.36 | 0.22 | 7.01 | 3.36 | 3.36 | 3.36 | 231 |
| 1719417300 | 3.14 | -0.06 | -1.88 | 3.12 | 3.14 | 3.12 | 770 |
| 1719330900 | 3.2 | -0.08 | -2.44 | 3.2799999 | 3.42 | 3.2 | 2918 |
| 1719244500 | 3.2799999 | 0.24 | 7.89 | 3.2 | 3.2799999 | 3.2 | 171 |
| 1718985300 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1718898900 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1718812500 | 3.04 | -0.14 | -4.40 | 3.04 | 3.04 | 3.04 | 1 |
| 1718726100 | 3.18 | 0 | 0.00 | 3.24 | 3.2599999 | 3.18 | 2258 |
| 1718639700 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1718380500 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1718294100 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 3 |
| 1718207700 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 60 |
| 1718121300 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 450 |
| 1718034900 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1717775700 | 3.18 | -0.02 | -0.63 | 3.18 | 3.18 | 3.18 | 300 |
| 1717689300 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1717602900 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1717516500 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1717430100 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1717170900 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1717084500 | 3.2 | 0 | 0.00 | 3.2 | 3.3 | 3.2 | 704 |
| 1716998100 | 3.2 | 0.12 | 3.90 | 3.18 | 3.3 | 3.18 | 2630 |
| 1716911700 | 3.08 | -0.04 | -1.28 | 3.08 | 3.08 | 3.08 | 106 |
| 1716825300 | 3.12 | 0.02 | 0.65 | 3.14 | 3.14 | 3.08 | 2293 |
| 1716566100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1716479700 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 792 |
| 1716393300 | 3.1 | -0.02 | -0.64 | 3.1 | 3.1 | 3.1 | 515 |
| 1716306900 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 525 |
| 1716220500 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1715961300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 500 |
| 1715874900 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1715788500 | 3.12 | 0 | 0.00 | 3.18 | 3.2799999 | 3.12 | 137 |
| 1715702100 | 3.12 | -0.18 | -5.45 | 3.12 | 3.12 | 3.12 | 41 |
| 1715615700 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1715356500 | 3.3 | 0.2 | 6.45 | 3.1 | 3.3 | 3.1 | 894 |
| 1715270100 | 3.1 | 0 | 0.00 | 3.12 | 3.2599999 | 3.1 | 4971 |
| 1715183700 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1715097300 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1715010900 | 3.1 | -0.02 | -0.64 | 3.12 | 3.12 | 3.1 | 500 |
| 1714751700 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1714665300 | 3.12 | -0.02 | -0.64 | 3.12 | 3.12 | 3.12 | 106 |
| 1714460400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1714374000 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
