DJ Americas Technology (A1TEC)
DOWI
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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741039200 | 6166.9399 | -206.43 | -3.24 | 6373.49 | 6419.2 | 6120.59 | 0 |
| 1740780000 | 6373.37 | 106 | 1.69 | 6267.37 | 6378.67 | 6182.71 | 0 |
| 1740693600 | 6267.37 | -231.02 | -3.56 | 6498.47 | 6558.74 | 6264.9799 | 0 |
| 1740607200 | 6498.39 | 49.6 | 0.77 | 6448.75 | 6568.4799 | 6448.52 | 0 |
| 1740520800 | 6448.79 | -102.9 | -1.57 | 6551.71 | 6551.82 | 6402.56 | 0 |
| 1740434400 | 6551.6899 | -93.39 | -1.41 | 6645.26 | 6701.29 | 6545.71 | 0 |
| 1740175200 | 6645.08 | -168.84 | -2.48 | 6813.85 | 6834.58 | 6640.77 | 0 |
| 1740088800 | 6813.92 | -19.4 | -0.28 | 6833.46 | 6837.94 | 6744.01 | 0 |
| 1740002400 | 6833.32 | -1.79 | -0.03 | 6835.1 | 6853.35 | 6774.34 | 0 |
| 1739916000 | 6835.11 | 11.58 | 0.17 | 6823.46 | 6869.65 | 6785.23 | 0 |
| 1739570400 | 6823.53 | 35.73 | 0.53 | 6787.99 | 6832.58 | 6771.39 | 0 |
| 1739484000 | 6787.8 | 101.82 | 1.52 | 6686.08 | 6790.21 | 6685.97 | 0 |
| 1739397600 | 6685.9799 | -2.92 | -0.04 | 6688.86 | 6690.24 | 6591.65 | 0 |
| 1739311200 | 6688.9 | 1.99 | 0.03 | 6686.81 | 6719.92 | 6650.83 | 0 |
| 1739224800 | 6686.91 | 86.29 | 1.31 | 6600.36 | 6709.41 | 6600.28 | 0 |
| 1738965600 | 6600.62 | -76.91 | -1.15 | 6677.5 | 6727.4 | 6581.65 | 0 |
| 1738879200 | 6677.53 | 39.52 | 0.60 | 6637.7 | 6680.46 | 6626.2299 | 0 |
| 1738792800 | 6638.01 | 32.87 | 0.50 | 6605.38 | 6640.12 | 6546.24 | 0 |
| 1738706400 | 6605.14 | 101.4 | 1.56 | 6503.67 | 6613.17 | 6503.62 | 0 |
| 1738620000 | 6503.74 | -96.91 | -1.47 | 6599.9 | 6600.34 | 6420.36 | 0 |
| 1738360800 | 6600.65 | -27.82 | -0.42 | 6628.72 | 6743.77 | 6577.59 | 0 |
| 1738274400 | 6628.47 | -2.82 | -0.04 | 6631.35 | 6674.49 | 6543.12 | 0 |
| 1738188000 | 6631.29 | -58.51 | -0.87 | 6689.7 | 6689.7299 | 6556.47 | 0 |
| 1738101600 | 6689.8 | 220.7 | 3.41 | 6468.87 | 6698.2299 | 6467.4799 | 0 |
| 1738015200 | 6469.1 | -326.9 | -4.81 | 6795.71 | 6796.03 | 6416.6899 | 0 |
| 1737756000 | 6796 | -42.19 | -0.62 | 6838.43 | 6876.1 | 6770.94 | 0 |
| 1737669600 | 6838.19 | 13.85 | 0.20 | 6824.3 | 6838.24 | 6772.36 | 0 |
| 1737583200 | 6824.34 | 137.92 | 2.06 | 6686.41 | 6840 | 6686.16 | 0 |
| 1737496800 | 6686.42 | 32.09 | 0.48 | 6654.4 | 6705.1 | 6616.22 | 0 |
| 1737151200 | 6654.33 | 102.35 | 1.56 | 6551.89 | 6680.1899 | 6551.57 | 0 |
| 1737064800 | 6551.9799 | -80.19 | -1.21 | 6631.95 | 6672.89 | 6550.6899 | 0 |
| 1736978400 | 6632.17 | 158.52 | 2.45 | 6473.71 | 6648.6899 | 6473.59 | 0 |
| 1736892000 | 6473.65 | -17.71 | -0.27 | 6491.54 | 6549.3 | 6424 | 0 |
| 1736805600 | 6491.36 | -55.31 | -0.84 | 6546.6899 | 6546.87 | 6405.31 | 0 |
| 1736546400 | 6546.67 | -125.35 | -1.88 | 6672.02 | 6672.11 | 6489.63 | 0 |
| 1736373600 | 6672.02 | -3.45 | -0.05 | 6675.51 | 6706.38 | 6609.64 | 0 |
| 1736287200 | 6675.47 | -158.54 | -2.32 | 6834.1 | 6871.88 | 6652.76 | 0 |
| 1736200800 | 6834.01 | 119.24 | 1.78 | 6715.14 | 6889.68 | 6715.12 | 0 |
| 1735941600 | 6714.77 | 105.8 | 1.60 | 6608.99 | 6721.89 | 6608.85 | 0 |
| 1735855200 | 6608.97 | 5.59 | 0.08 | 6603.16 | 6688.61 | 6538.66 | 0 |
| 1735682400 | 6603.38 | -70.7 | -1.06 | 6673.9399 | 6693.4 | 6591.7 | 0 |
| 1735596000 | 6674.08 | -74.85 | -1.11 | 6748.99 | 6749.18 | 6620.99 | 0 |
| 1735336800 | 6748.93 | -100.37 | -1.47 | 6849.33 | 6849.49 | 6679.49 | 0 |
| 1735250400 | 6849.3 | -1.45 | -0.02 | 6850.57 | 6870.92 | 6802.47 | 0 |
| 1735077600 | 6850.75 | 70.58 | 1.04 | 6780.07 | 6851.03 | 6779.89 | 0 |
| 1734991200 | 6780.17 | 88.32 | 1.32 | 6691.79 | 6783.56 | 6680.7 | 0 |
| 1734732000 | 6691.85 | 94.29 | 1.43 | 6597.7 | 6748.77 | 6524.29 | 0 |
| 1734645600 | 6597.56 | 2.36 | 0.04 | 6595.35 | 6691.34 | 6592.47 | 0 |
| 1734559200 | 6595.2 | -220.62 | -3.24 | 6815.74 | 6858.97 | 6579.9399 | 0 |
| 1734472800 | 6815.82 | -33.57 | -0.49 | 6849.14 | 6849.25 | 6773.71 | 0 |
| 1734386400 | 6849.39 | 86.51 | 1.28 | 6762.93 | 6862.83 | 6762.74 | 0 |
| 1734127200 | 6762.88 | 14.76 | 0.22 | 6748.08 | 6834.16 | 6720.95 | 0 |
| 1734040800 | 6748.12 | -40.63 | -0.60 | 6788.8 | 6788.91 | 6734.17 | 0 |
| 1733954400 | 6788.75 | 134.15 | 2.02 | 6654.54 | 6803.01 | 6654.47 | 0 |
| 1733868000 | 6654.6 | -40.1 | -0.60 | 6694.59 | 6751.95 | 6631.1 | 0 |
| 1733781600 | 6694.7 | -39.06 | -0.58 | 6733.74 | 6734.14 | 6668.99 | 0 |
| 1733522400 | 6733.76 | 32.28 | 0.48 | 6701.38 | 6757.55 | 6700.97 | 0 |
| 1733436000 | 6701.4799 | -25.05 | -0.37 | 6726.62 | 6736.89 | 6695.92 | 0 |
| 1733349600 | 6726.53 | 122.58 | 1.86 | 6603.9799 | 6728.52 | 6603.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
