iVision Tech SpA (WIVN26)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.0228 | 9.12 | 0.25 | 0.345 | 0.2012 | 38094 | 0.24156842 | DE |
| 12 | 0.1428 | 109.846153846 | 0.13 | 0.36 | 0.085 | 39441 | 0.19443235 | DE |
| 26 | 0.1628 | 148 | 0.11 | 0.36 | 0.062 | 39384 | 0.16136363 | DE |
| 52 | 0.1528 | 127.333333333 | 0.12 | 0.36 | 0.062 | 37191 | 0.14319696 | DE |
| 156 | 0.1528 | 127.333333333 | 0.12 | 0.36 | 0.062 | 37191 | 0.14319696 | DE |
| 260 | 0.1528 | 127.333333333 | 0.12 | 0.36 | 0.062 | 37191 | 0.14319696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719244500 | 0.2728 | 0 | 0.00 | 0.2728 | 0.2728 | 0.2728 | 0 |
| 1718985300 | 0.2728 | 0 | 0.00 | 0.2728 | 0.2728 | 0.2728 | 0 |
| 1718898900 | 0.2728 | 0 | 0.00 | 0.2728 | 0.2728 | 0.2728 | 0 |
| 1718812500 | 0.2728 | 0 | 0.00 | 0.2728 | 0.2728 | 0.2728 | 0 |
| 1718726100 | 0.2728 | 0 | 0.00 | 0.2728 | 0.2728 | 0.2728 | 0 |
| 1718639700 | 0.2728 | -0.0072 | -2.57 | 0.275 | 0.2998 | 0.24 | 15401 |
| 1718380500 | 0.28 | -0.008 | -2.78 | 0.28 | 0.28 | 0.28 | 5000 |
| 1718294100 | 0.288 | 0.038 | 15.20 | 0.288 | 0.288 | 0.288 | 11 |
| 1718207700 | 0.25 | -0.048 | -16.11 | 0.28 | 0.2989 | 0.25 | 31601 |
| 1718121300 | 0.298 | 0.027 | 9.96 | 0.26 | 0.298 | 0.26 | 5001 |
| 1718034900 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1717775700 | 0.271 | -0.0587 | -17.80 | 0.3 | 0.3142 | 0.271 | 12480 |
| 1717689300 | 0.3297 | 0.0002 | 0.06 | 0.3449999 | 0.3449999 | 0.271 | 5002 |
| 1717602900 | 0.3295 | 0.0585 | 21.59 | 0.2938 | 0.3295 | 0.2938 | 14199 |
| 1717516500 | 0.271 | 0.03 | 12.45 | 0.241 | 0.2939 | 0.241 | 30601 |
| 1717430100 | 0.241 | -0.0589 | -19.64 | 0.2602999 | 0.2602999 | 0.215 | 18808 |
| 1717170900 | 0.2999 | -0.0001 | -0.03 | 0.33 | 0.33 | 0.27 | 4127 |
| 1717084500 | 0.3 | 0.05 | 20.00 | 0.29 | 0.3 | 0.2698999 | 50950 |
| 1716998100 | 0.25 | 0.04 | 19.05 | 0.22 | 0.2599 | 0.22 | 96965 |
| 1716911700 | 0.21 | -0.03 | -12.50 | 0.25 | 0.3 | 0.2012 | 272615 |
| 1716825300 | 0.24 | -0.08 | -25.00 | 0.33 | 0.36 | 0.24 | 71760 |
| 1716566100 | 0.32 | 0.07 | 28.00 | 0.25 | 0.32 | 0.25 | 19444 |
| 1716479700 | 0.25 | 0.067 | 36.61 | 0.25 | 0.25 | 0.25 | 10000 |
| 1716393300 | 0.183 | 0.008 | 4.57 | 0.175 | 0.183 | 0.175 | 20515 |
| 1716306900 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1716220500 | 0.175 | 0.026 | 17.45 | 0.16 | 0.209 | 0.1401 | 157250 |
| 1715961300 | 0.149 | -0.015 | -9.15 | 0.169 | 0.18 | 0.149 | 176003 |
| 1715874900 | 0.164 | 0.0361 | 28.23 | 0.13 | 0.164 | 0.13 | 57750 |
| 1715788500 | 0.1279 | 0.0126 | 10.93 | 0.1 | 0.1279 | 0.1 | 43500 |
| 1715702100 | 0.1153 | 0 | 0.00 | 0.1153 | 0.1153 | 0.1153 | 0 |
| 1715615700 | 0.1153 | 0.019 | 19.73 | 0.1499 | 0.1499 | 0.1153 | 6005 |
| 1715356500 | 0.0963 | -0.0387 | -28.67 | 0.149 | 0.149 | 0.0963 | 31650 |
| 1715270100 | 0.135 | 0.035 | 35.00 | 0.129 | 0.14 | 0.12 | 66500 |
| 1715183700 | 0.1 | 0.0149 | 17.51 | 0.1 | 0.1 | 0.1 | 10000 |
| 1715097300 | 0.0851 | 0 | 0.00 | 0.0851 | 0.0851 | 0.0851 | 0 |
| 1715010900 | 0.0851 | 0 | 0.00 | 0.0851 | 0.0851 | 0.0851 | 0 |
| 1714751700 | 0.0851 | -0.0249 | -22.64 | 0.0851 | 0.0851 | 0.0851 | 22000 |
| 1714665300 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1714492500 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1714406100 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1714146900 | 0.11 | 0.025 | 29.41 | 0.11 | 0.11 | 0.11 | 1000 |
| 1714060500 | 0.085 | -0.03 | -26.09 | 0.085 | 0.085 | 0.085 | 1350 |
| 1713974100 | 0.115 | 0.03 | 35.29 | 0.095 | 0.115 | 0.095 | 13350 |
| 1713887700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1713801300 | 0.085 | -0.035 | -29.17 | 0.085 | 0.085 | 0.085 | 20000 |
| 1713542100 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1713455700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1713369300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1713282900 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1713196500 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1712937300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1712850900 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1712764500 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1712678100 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1712591700 | 0.12 | -0.005 | -4.00 | 0.12 | 0.12 | 0.12 | 3500 |
| 1712332500 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1712246100 | 0.125 | -0.0045 | -3.47 | 0.13 | 0.135 | 0.125 | 38000 |
| 1712127600 | 0.1295 | 0 | 0.00 | 0.1295 | 0.1295 | 0.1295 | 0 |
| 1712041200 | 0.1295 | 0 | 0.00 | 0.1295 | 0.1295 | 0.1295 | 0 |
| 1711609200 | 0.1295 | 0 | 0.00 | 0.1295 | 0.1295 | 0.1295 | 0 |
| 1711522800 | 0.1295 | 0 | 0.00 | 0.1295 | 0.1295 | 0.1295 | 0 |
| 1711436400 | 0.1295 | 0 | 0.00 | 0.1295 | 0.1295 | 0.1295 | 0 |
| 1711350000 | 0.1295 | 0 | 0.00 | 0.1295 | 0.1295 | 0.1295 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
