Innelec Multimedia (ALINN)
EU
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 | -0.15 | -4.26136363636 | 3.52 | 3.52 | 3.3 | 1411 | 3.39822764 | DE |
| 4 | -0.3 | -8.17438692098 | 3.67 | 4.12 | 3.3 | 3299 | 3.68245041 | DE |
| 12 | 0.28 | 9.06148867314 | 3.09 | 4.12 | 2.555 | 3860 | 3.27342638 | DE |
| 26 | -1.96 | -36.7729831144 | 5.33 | 5.39 | 2.555 | 3484 | 3.57782007 | DE |
| 52 | -3.15 | -48.3128834356 | 6.52 | 7.2 | 2.555 | 4427 | 5.07141583 | DE |
| 156 | -3.57 | -51.4409221902 | 6.94 | 9.7 | 2.555 | 6539 | 6.62117898 | DE |
| 260 | -16.83 | -83.3168316832 | 20.2 | 20.2 | 2.555 | 5203 | 6.93241381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 3.37 | 0 | 0.00 | 3.375 | 3.46 | 3.32 | 1327 |
| 1737653400 | 3.37 | -0.08 | -2.18 | 3.445 | 3.45 | 3.37 | 1511 |
| 1737567000 | 3.445 | 0.07 | 2.23 | 3.44 | 3.475 | 3.43 | 555 |
| 1737480600 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1737394200 | 3.37 | -0.05 | -1.32 | 3.405 | 3.405 | 3.36 | 963 |
| 1737135000 | 3.415 | -0.11 | -2.98 | 3.52 | 3.52 | 3.3 | 2616 |
| 1737048600 | 3.52 | -0.01 | -0.28 | 3.53 | 3.54 | 3.52 | 156 |
| 1736962200 | 3.53 | -0.09 | -2.35 | 3.615 | 3.62 | 3.52 | 739 |
| 1736875800 | 3.615 | -0.03 | -0.69 | 3.64 | 3.64 | 3.54 | 1500 |
| 1736789400 | 3.64 | -0.06 | -1.49 | 3.695 | 3.695 | 3.61 | 1068 |
| 1736530200 | 3.695 | -0.1 | -2.64 | 3.7 | 3.7 | 3.65 | 1319 |
| 1736443800 | 3.795 | -0.02 | -0.39 | 3.84 | 4.12 | 3.46 | 24978 |
| 1736357400 | 3.81 | 0.08 | 2.14 | 3.73 | 3.9 | 3.73 | 3233 |
| 1736271000 | 3.73 | 0.1 | 2.75 | 3.63 | 3.84 | 3.63 | 3626 |
| 1736184600 | 3.63 | 0.06 | 1.68 | 3.57 | 3.69 | 3.57 | 1554 |
| 1735925400 | 3.57 | 0.04 | 1.13 | 3.51 | 3.57 | 3.51 | 1155 |
| 1735839000 | 3.53 | -0.02 | -0.56 | 3.56 | 3.57 | 3.52 | 3846 |
| 1735666200 | 3.55 | 0.01 | 0.28 | 3.54 | 3.56 | 3.54 | 254 |
| 1735579800 | 3.54 | -0.16 | -4.32 | 3.62 | 3.62 | 3.5 | 5458 |
| 1735320600 | 3.7 | 0.2 | 5.71 | 3.67 | 3.75 | 3.66 | 4855 |
| 1735061400 | 3.5 | 0.12 | 3.55 | 3.46 | 3.6 | 3.46 | 3468 |
| 1734975000 | 3.38 | 0.16 | 4.97 | 3.22 | 3.445 | 3.22 | 2038 |
| 1734715800 | 3.22 | 0.05 | 1.42 | 3.15 | 3.22 | 3.15 | 1788 |
| 1734629400 | 3.175 | -0.08 | -2.31 | 3.18 | 3.295 | 3.085 | 4100 |
| 1734543000 | 3.25 | -0.42 | -11.32 | 3.665 | 3.7 | 3.11 | 30425 |
| 1734456600 | 3.665 | 0.31 | 9.24 | 3.36 | 3.665 | 3.36 | 18406 |
| 1734370200 | 3.355 | 0.21 | 6.51 | 3.15 | 3.435 | 3.08 | 8789 |
| 1734111000 | 3.15 | 0.25 | 8.62 | 2.88 | 3.15 | 2.88 | 3660 |
| 1734024600 | 2.9 | 0.11 | 3.94 | 2.83 | 3.0299999 | 2.82 | 11246 |
| 1733938200 | 2.79 | 0.04 | 1.45 | 2.75 | 2.79 | 2.74 | 573 |
| 1733851800 | 2.75 | 0.09 | 3.38 | 2.685 | 2.7599999 | 2.685 | 2302 |
| 1733765400 | 2.66 | -0.19 | -6.50 | 2.7599999 | 2.7799999 | 2.62 | 6126 |
| 1733506200 | 2.845 | 0.02 | 0.53 | 2.83 | 2.85 | 2.815 | 1042 |
| 1733419800 | 2.83 | 0.23 | 8.85 | 2.6 | 2.85 | 2.585 | 6633 |
| 1733333400 | 2.6 | -0.07 | -2.44 | 2.665 | 2.665 | 2.57 | 4098 |
| 1733247000 | 2.665 | 0 | 0.00 | 2.665 | 2.68 | 2.665 | 2674 |
| 1733160600 | 2.665 | -0.09 | -3.27 | 2.755 | 2.7799999 | 2.555 | 6594 |
| 1732901400 | 2.755 | -0.06 | -1.96 | 2.805 | 2.805 | 2.71 | 3334 |
| 1732815000 | 2.81 | -0.02 | -0.53 | 2.83 | 2.85 | 2.81 | 2371 |
| 1732728600 | 2.825 | -0.08 | -2.59 | 2.9 | 2.945 | 2.8 | 2101 |
| 1732642200 | 2.9 | -0.07 | -2.36 | 2.97 | 2.975 | 2.9 | 2007 |
| 1732555800 | 2.97 | -0.07 | -2.30 | 3.04 | 3.085 | 2.97 | 3837 |
| 1732296600 | 3.04 | -0.05 | -1.62 | 3.07 | 3.08 | 3.04 | 806 |
| 1732210200 | 3.09 | -0.05 | -1.44 | 3.14 | 3.22 | 3.09 | 2376 |
| 1732123800 | 3.1349999 | 0.06 | 2.12 | 3.07 | 3.14 | 3.06 | 2641 |
| 1732037400 | 3.07 | 0.04 | 1.32 | 3.07 | 3.07 | 3.05 | 729 |
| 1731951000 | 3.0299999 | -0.05 | -1.62 | 3.08 | 3.1 | 3.0299999 | 1487 |
| 1731691800 | 3.08 | 0.08 | 2.67 | 3 | 3.08 | 3 | 1588 |
| 1731605400 | 3 | -0.06 | -1.96 | 3.05 | 3.05 | 3 | 1655 |
| 1731519000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1731432600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1731346200 | 3.06 | -0.01 | -0.16 | 3.06 | 3.06 | 3.05 | 152 |
| 1731087000 | 3.065 | 0 | 0.16 | 3.065 | 3.1 | 3.005 | 1294 |
| 1731000600 | 3.06 | 0.07 | 2.34 | 2.99 | 3.06 | 2.97 | 931 |
| 1730914200 | 2.99 | -0.11 | -3.39 | 3.095 | 3.095 | 2.88 | 4996 |
| 1730827800 | 3.095 | -0.02 | -0.48 | 3.11 | 3.11 | 3.095 | 1039 |
| 1730741400 | 3.11 | 0 | 0.00 | 3.12 | 3.12 | 3.11 | 683 |
| 1730482200 | 3.11 | 0.02 | 0.65 | 3.09 | 3.12 | 3.09 | 1052 |
| 1730395800 | 3.09 | -0.01 | -0.32 | 3.1 | 3.1 | 3.07 | 604 |
| 1730309400 | 3.1 | -0.01 | -0.16 | 3.105 | 3.16 | 3.045 | 3804 |
| 1730223000 | 3.105 | 0 | 0.00 | 3.105 | 3.13 | 3.105 | 388 |
| 1730136600 | 3.105 | -0.06 | -1.74 | 3.16 | 3.195 | 3.105 | 2531 |
| 1729873800 | 3.16 | 0.06 | 1.94 | 3.1 | 3.2599999 | 3.1 | 4717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
