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 | 0.0285 | 0.0868743522526 | 32.806 | 32.87 | 32.757 | 0 | 0 | IX |
| 4 | 0.1065 | 0.325409435346 | 32.728 | 32.8865 | 32.61 | 0 | 0 | IX |
| 12 | 0.3095 | 0.951575710992 | 32.525 | 32.8865 | 32.358 | 0 | 0 | IX |
| 26 | 0.617 | 1.91510824862 | 32.2175 | 32.8865 | 32.1035 | 0 | 0 | IX |
| 52 | 1.2205 | 3.86063136585 | 31.614 | 32.8865 | 31.594 | 0 | 0 | IX |
| 156 | 1.5925 | 5.09730491006 | 31.242 | 32.8865 | 31.2345 | 0 | 0 | IX |
| 260 | 1.5925 | 5.09730491006 | 31.242 | 32.8865 | 31.2345 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 32.828 | 0 | 0.01 | 32.8285 | 32.845999 | 32.772 | 0 |
| 1727713800 | 32.826 | 0 | 0.01 | 32.827 | 32.869999 | 32.807 | 0 |
| 1727454600 | 32.822 | 0 | 0.01 | 32.8125 | 32.8365 | 32.808 | 0 |
| 1727368200 | 32.8185 | 0.01 | 0.04 | 32.817 | 32.8345 | 32.790999 | 0 |
| 1727281800 | 32.8055 | -0 | -0.00 | 32.805999 | 32.816 | 32.756999 | 0 |
| 1727195400 | 32.805999 | 0.01 | 0.03 | 32.802 | 32.8205 | 32.778 | 0 |
| 1727109000 | 32.7975 | 0.01 | 0.04 | 32.789499 | 32.8215 | 32.744999 | 0 |
| 1726849800 | 32.7855 | -0.01 | -0.02 | 32.789 | 32.829 | 32.7655 | 0 |
| 1726763400 | 32.793 | 0.01 | 0.04 | 32.787 | 32.831 | 32.7135 | 0 |
| 1726677000 | 32.7815 | 0 | 0.01 | 32.779 | 32.878999 | 32.7675 | 0 |
| 1726590600 | 32.7775 | 0 | 0.01 | 32.776 | 32.856 | 32.7505 | 0 |
| 1726504200 | 32.775 | 0 | 0.01 | 32.771 | 32.851 | 32.7665 | 0 |
| 1726245000 | 32.7715 | 0.01 | 0.03 | 32.7605 | 32.7745 | 32.725 | 0 |
| 1726158600 | 32.761 | 0.15 | 0.46 | 32.761 | 32.764 | 32.646 | 0 |
| 1726072200 | 32.612 | -0.14 | -0.44 | 32.755499 | 32.7685 | 32.612 | 0 |
| 1725985800 | 32.7545 | 0 | 0.01 | 32.75 | 32.7595 | 32.6575 | 0 |
| 1725899400 | 32.75 | 0 | 0.01 | 32.746499 | 32.755 | 32.6515 | 0 |
| 1725640200 | 32.7475 | 0.01 | 0.02 | 32.743499 | 32.833 | 32.722 | 0 |
| 1725553800 | 32.741 | 0.01 | 0.03 | 32.7395 | 32.886499 | 32.703 | 0 |
| 1725467400 | 32.732 | 0.01 | 0.02 | 32.728 | 32.7905 | 32.61 | 0 |
| 1725381000 | 32.723999 | 0 | 0.01 | 32.722499 | 32.7455 | 32.682499 | 0 |
| 1725294600 | 32.72 | 0 | 0.00 | 32.722 | 32.832 | 32.695999 | 0 |
| 1725035400 | 32.719 | -0 | -0.00 | 32.7215 | 32.7475 | 32.7155 | 0 |
| 1724949000 | 32.7205 | 0.01 | 0.04 | 32.7145 | 32.828 | 32.7145 | 0 |
| 1724862600 | 32.709 | 0.01 | 0.02 | 32.7055 | 32.714 | 32.701 | 0 |
| 1724776200 | 32.702 | 0 | 0.00 | 32.703 | 32.768 | 32.6115 | 0 |
| 1724689800 | 32.701 | -0 | -0.00 | 32.7045 | 32.726999 | 32.6905 | 0 |
| 1724430600 | 32.7015 | 0 | 0.00 | 32.7 | 32.7275 | 32.682499 | 0 |
| 1724344200 | 32.700499 | 0.01 | 0.02 | 32.7 | 32.7275 | 32.67 | 0 |
| 1724257800 | 32.6935 | 0.01 | 0.03 | 32.6875 | 32.777 | 32.68 | 0 |
| 1724171400 | 32.685 | 0 | 0.01 | 32.682 | 32.7105 | 32.679499 | 0 |
| 1724085000 | 32.680999 | 0.01 | 0.03 | 32.679499 | 32.719499 | 32.6775 | 0 |
| 1723825800 | 32.6725 | 0 | 0.00 | 32.673499 | 32.677999 | 32.6455 | 0 |
| 1723739400 | 32.6725 | -0 | -0.00 | 32.676 | 32.7625 | 32.659999 | 0 |
| 1723653000 | 32.674 | 0 | 0.01 | 32.668 | 32.732999 | 32.658499 | 0 |
| 1723566600 | 32.6715 | 0.01 | 0.02 | 32.664 | 32.752499 | 32.597499 | 0 |
| 1723480200 | 32.6635 | 0.01 | 0.02 | 32.658499 | 32.753 | 32.569499 | 0 |
| 1723221000 | 32.656999 | 0 | 0.00 | 32.654 | 32.793 | 32.627 | 0 |
| 1723134600 | 32.656 | 0.01 | 0.03 | 32.654 | 32.692999 | 32.637 | 0 |
| 1723048200 | 32.6455 | 0.01 | 0.02 | 32.644 | 32.6595 | 32.6425 | 0 |
| 1722961800 | 32.64 | -0.01 | -0.02 | 32.6455 | 32.654 | 32.6385 | 0 |
| 1722875400 | 32.647 | 0 | 0.01 | 32.8705 | 32.8705 | 32.6045 | 0 |
| 1722616200 | 32.6425 | 0.01 | 0.04 | 32.634 | 32.6555 | 32.5475 | 0 |
| 1722529800 | 32.631 | 0.01 | 0.04 | 32.624499 | 32.658 | 32.594499 | 0 |
| 1722443400 | 32.618499 | 0.01 | 0.04 | 32.610999 | 32.6235 | 32.5205 | 0 |
| 1722357000 | 32.607 | 0 | 0.01 | 32.606 | 32.637999 | 32.594499 | 0 |
| 1722270600 | 32.604 | 0.01 | 0.02 | 32.600499 | 32.619 | 32.5995 | 0 |
| 1722011400 | 32.5965 | 0 | 0.02 | 32.5935 | 32.622999 | 32.5915 | 0 |
| 1721925000 | 32.5915 | 0.01 | 0.03 | 32.5905 | 32.610999 | 32.5795 | 0 |
| 1721838600 | 32.5805 | 0.01 | 0.02 | 32.579 | 32.636 | 32.5735 | 0 |
| 1721752200 | 32.575499 | 0 | 0.01 | 32.572 | 32.585 | 32.572 | 0 |
| 1721665800 | 32.572499 | 0 | 0.01 | 32.6425 | 32.6425 | 32.5685 | 0 |
| 1721406600 | 32.569499 | -0 | -0.01 | 32.6415 | 32.6415 | 32.551 | 0 |
| 1721320200 | 32.573999 | 0.02 | 0.05 | 32.567 | 32.5925 | 32.5475 | 0 |
| 1721233800 | 32.557499 | -0 | -0.00 | 32.558 | 32.582 | 32.5255 | 0 |
| 1721147400 | 32.5585 | 0.01 | 0.02 | 32.554 | 32.564 | 32.512999 | 0 |
| 1721061000 | 32.5525 | 0.01 | 0.03 | 32.548499 | 32.584 | 32.540999 | 0 |
| 1720801800 | 32.543 | -0 | -0.00 | 32.546 | 32.554499 | 32.5175 | 0 |
| 1720715400 | 32.5445 | 0.02 | 0.05 | 32.534999 | 32.56 | 32.357999 | 0 |
| 1720629000 | 32.528 | 0.01 | 0.03 | 32.525 | 32.621499 | 32.5175 | 0 |
| 1720542600 | 32.5185 | 0.01 | 0.03 | 32.5195 | 32.528 | 32.5145 | 0 |
| 1720456200 | 32.508 | -0.01 | -0.02 | 32.5155 | 32.5255 | 32.452 | 0 |
| 1720197000 | 32.5135 | 0 | 0.01 | 32.511499 | 32.5375 | 32.4895 | 0 |
| 1720110600 | 32.511499 | 0.01 | 0.02 | 32.5035 | 32.517 | 32.502 | 0 |
| 1720024200 | 32.5035 | 0.01 | 0.02 | 32.496499 | 32.5495 | 32.4685 | 0 |
| 1719937800 | 32.496499 | 0 | 0.01 | 32.497 | 32.549 | 32.401 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
