A30AEZ (I2VD)
DBI
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 | 0.011 | 0.0332311224567 | 33.1015 | 33.217 | 33.096 | 0 | 0 | IX |
| 4 | 0.054 | 0.163346794319 | 33.0585 | 33.3055 | 33.032 | 0 | 0 | IX |
| 12 | 0.226 | 0.687212077904 | 32.8865 | 33.3055 | 32.8385 | 0 | 0 | IX |
| 26 | 0.564 | 1.73279874649 | 32.5485 | 33.3055 | 32.513 | 0 | 0 | IX |
| 52 | 1.122 | 3.50729122708 | 31.9905 | 33.3055 | 31.9855 | 0 | 0 | IX |
| 156 | 1.8705 | 5.98713270597 | 31.242 | 33.3055 | 31.2345 | 0 | 0 | IX |
| 260 | 1.8705 | 5.98713270597 | 31.242 | 33.3055 | 31.2345 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 33.112 | 0.01 | 0.02 | 33.1075 | 33.119 | 33.1045 | 0 |
| 1736530200 | 33.106499 | -0.01 | -0.02 | 33.1115 | 33.1175 | 33.103 | 0 |
| 1736443800 | 33.112 | 0.01 | 0.02 | 33.107999 | 33.122999 | 33.1055 | 0 |
| 1736357400 | 33.1055 | 0.01 | 0.02 | 33.101999 | 33.155 | 33.0965 | 0 |
| 1736271000 | 33.0995 | -0 | -0.01 | 33.1015 | 33.217 | 33.095999 | 0 |
| 1736184600 | 33.1025 | 0.01 | 0.02 | 33.1 | 33.1605 | 33.1 | 0 |
| 1735925400 | 33.095999 | -0.05 | -0.14 | 33.107999 | 33.1345 | 33.095999 | 0 |
| 1735839000 | 33.143 | 0.04 | 0.13 | 33.1485 | 33.1845 | 33.104999 | 0 |
| 1735579800 | 33.0995 | 0 | 0.00 | 33.1 | 33.168 | 33.0985 | 0 |
| 1735320600 | 33.0985 | 0.02 | 0.05 | 33.1085 | 33.159 | 33.0805 | 0 |
| 1734975000 | 33.083 | 0.01 | 0.04 | 33.0805 | 33.103499 | 33.0805 | 0 |
| 1734715800 | 33.0705 | -0 | -0.01 | 33.072499 | 33.145 | 33.0705 | 0 |
| 1734629400 | 33.072499 | 0 | 0.02 | 33.07 | 33.1055 | 33.031999 | 0 |
| 1734543000 | 33.0675 | 0.01 | 0.03 | 33.0645 | 33.3055 | 33.063 | 0 |
| 1734456600 | 33.0585 | 0.01 | 0.02 | 33.0585 | 33.0905 | 33.057499 | 0 |
| 1734370200 | 33.0525 | 0 | 0.01 | 33.0555 | 33.0905 | 33.052 | 0 |
| 1734111000 | 33.048499 | -0 | -0.01 | 33.052999 | 33.087 | 33.048499 | 0 |
| 1734024600 | 33.052 | 0.01 | 0.02 | 33.182 | 33.182 | 33.046999 | 0 |
| 1733938200 | 33.0445 | 0.01 | 0.02 | 33.042499 | 33.0565 | 32.990499 | 0 |
| 1733851800 | 33.0385 | -0 | -0.00 | 33.051 | 33.051 | 33.033499 | 0 |
| 1733765400 | 33.039499 | 0.01 | 0.02 | 33.034999 | 33.0495 | 33.0345 | 0 |
| 1733506200 | 33.0325 | -0.05 | -0.14 | 33.0735 | 33.0735 | 33.0215 | 0 |
| 1733419800 | 33.0785 | 0.05 | 0.15 | 33.029 | 33.0785 | 33.029 | 0 |
| 1733333400 | 33.029 | -0 | -0.00 | 33.092 | 33.116999 | 33.024 | 0 |
| 1733247000 | 33.0305 | -0 | -0.01 | 33.0845 | 33.0845 | 33.0245 | 0 |
| 1733160600 | 33.0325 | 0 | 0.01 | 33.0325 | 33.217 | 33.0305 | 0 |
| 1732901400 | 33.0305 | -0 | -0.00 | 33.03 | 33.082 | 33.029 | 0 |
| 1732815000 | 33.031999 | 0.02 | 0.06 | 33.0295 | 33.083 | 33.016 | 0 |
| 1732728600 | 33.0125 | 0 | 0.00 | 33.0165 | 33.063 | 33.012 | 0 |
| 1732642200 | 33.0125 | 0 | 0.00 | 33.014 | 33.060499 | 33.012 | 0 |
| 1732555800 | 33.011499 | 0.01 | 0.03 | 33.003 | 33.0295 | 32.997999 | 0 |
| 1732296600 | 33.002 | 0.02 | 0.05 | 32.987 | 33.054499 | 32.984499 | 0 |
| 1732210200 | 32.985999 | 0.01 | 0.03 | 32.976999 | 32.996499 | 32.9705 | 0 |
| 1732123800 | 32.976999 | 0.01 | 0.02 | 32.97 | 32.9915 | 32.9655 | 0 |
| 1732037400 | 32.969499 | 0 | 0.00 | 32.97 | 32.979999 | 32.951 | 0 |
| 1731951000 | 32.969 | 0.01 | 0.04 | 32.9655 | 32.969499 | 32.961 | 0 |
| 1731691800 | 32.9565 | -0.01 | -0.03 | 32.967 | 32.972 | 32.930999 | 0 |
| 1731605400 | 32.968 | 0.02 | 0.05 | 32.959 | 32.9685 | 32.9365 | 0 |
| 1731519000 | 32.951 | 0.01 | 0.02 | 32.945999 | 32.9635 | 32.945 | 0 |
| 1731432600 | 32.942999 | 0 | 0.01 | 32.939999 | 32.945999 | 32.9335 | 0 |
| 1731346200 | 32.939 | 0 | 0.01 | 32.9365 | 32.942999 | 32.933 | 0 |
| 1731087000 | 32.935 | -0.02 | -0.06 | 32.9365 | 32.939999 | 32.923499 | 0 |
| 1731000600 | 32.9535 | 0.02 | 0.08 | 32.9345 | 32.975499 | 32.9035 | 0 |
| 1730914200 | 32.9285 | 0.01 | 0.02 | 32.920499 | 32.9605 | 32.905 | 0 |
| 1730827800 | 32.920499 | 0 | 0.01 | 32.9165 | 32.941 | 32.9025 | 0 |
| 1730741400 | 32.915999 | 0.01 | 0.02 | 32.9155 | 32.920499 | 32.883 | 0 |
| 1730482200 | 32.9105 | -0 | -0.01 | 32.914 | 32.9435 | 32.8385 | 0 |
| 1730395800 | 32.9125 | 0.01 | 0.02 | 32.914499 | 32.915999 | 32.8755 | 0 |
| 1730309400 | 32.9075 | -0 | -0.01 | 32.9165 | 32.9165 | 32.869999 | 0 |
| 1730223000 | 32.911499 | 0 | 0.01 | 32.911499 | 32.970999 | 32.850499 | 0 |
| 1730136600 | 32.909 | 0 | 0.01 | 32.906999 | 32.9135 | 32.877499 | 0 |
| 1729873800 | 32.905 | -0 | -0.01 | 32.9065 | 32.908 | 32.871499 | 0 |
| 1729787400 | 32.906999 | 0.01 | 0.04 | 32.9035 | 32.909999 | 32.9015 | 0 |
| 1729701000 | 32.893 | 0.02 | 0.05 | 32.8925 | 32.9095 | 32.854 | 0 |
| 1729614600 | 32.877499 | -0 | -0.01 | 32.886499 | 32.8895 | 32.8755 | 0 |
| 1729528200 | 32.881999 | -0 | -0.01 | 32.8895 | 32.89 | 32.853499 | 0 |
| 1729269000 | 32.884999 | 0 | 0.00 | 32.884 | 32.8905 | 32.8765 | 0 |
| 1729182600 | 32.884 | 0.02 | 0.06 | 32.872 | 32.8965 | 32.838 | 0 |
| 1729096200 | 32.863 | 0 | 0.01 | 32.8635 | 32.871499 | 32.856499 | 0 |
| 1729009800 | 32.859 | 0.01 | 0.04 | 32.856499 | 32.863 | 32.8495 | 0 |
| 1728923400 | 32.847499 | 0.01 | 0.02 | 32.842 | 32.877499 | 32.819499 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
