Spineway (ALSPW)
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 | -0.1229 | -18.8208269525 | 0.653 | 0.67 | 0.51 | 374233 | 0.57003818 | DE |
| 4 | -0.1751 | -24.8298355077 | 0.7052 | 0.7899 | 0.51 | 241087 | 0.62727393 | DE |
| 12 | -0.2699 | -33.7375 | 0.8 | 1.47 | 0.5 | 167681 | 0.75070971 | DE |
| 26 | 0.529 | 48090.9090909 | 0.0011 | 6.4 | 0.0008 | 27177186 | 0.00846077 | DE |
| 52 | 0.2601 | 96.3333333333 | 0.27 | 6.4 | 0.0008 | 17333714 | 0.00837227 | DE |
| 156 | 0.5286 | 35240 | 0.0015 | 6.6 | 0.0001 | 63489030 | 0.00167029 | DE |
| 260 | 0.5013 | 1740.625 | 0.0288 | 6.6 | 0.0001 | 101682044 | 0.00242675 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.5301 | 0.0021 | 0.40 | 0.5279 | 0.618 | 0.52 | 148581 |
| 1721665800 | 0.528 | -0.012 | -2.22 | 0.545 | 0.545 | 0.51 | 186691 |
| 1721406600 | 0.54 | -0.014 | -2.53 | 0.5649999 | 0.582 | 0.53 | 224626 |
| 1721320200 | 0.554 | -0.0265 | -4.57 | 0.561 | 0.6198 | 0.5502 | 249119 |
| 1721233800 | 0.5805 | -0.0094 | -1.59 | 0.5541 | 0.67 | 0.55 | 580464 |
| 1721147400 | 0.5899 | -0.0637 | -9.75 | 0.653 | 0.66 | 0.53 | 630265 |
| 1721061000 | 0.6536 | -0.0614 | -8.59 | 0.739 | 0.76 | 0.6536 | 282860 |
| 1720801800 | 0.715 | 0.0469 | 7.02 | 0.71 | 0.74 | 0.6899999 | 400511 |
| 1720715400 | 0.6681 | 0.0141 | 2.16 | 0.672 | 0.6949999 | 0.661 | 133201 |
| 1720629000 | 0.654 | -0.0052 | -0.79 | 0.662 | 0.725 | 0.64 | 242659 |
| 1720542600 | 0.6592 | -0.0298 | -4.33 | 0.708 | 0.739 | 0.6327 | 413377 |
| 1720456200 | 0.6889999 | 0.0889999 | 14.83 | 0.6 | 0.7899 | 0.5699999 | 613062 |
| 1720197000 | 0.6 | 0 | 0.00 | 0.629 | 0.6696 | 0.585 | 145709 |
| 1720110600 | 0.6 | -0.06 | -9.09 | 0.64 | 0.66 | 0.576 | 113238 |
| 1720024200 | 0.66 | 0.0615 | 10.28 | 0.6499 | 0.75 | 0.6299 | 151695 |
| 1719937800 | 0.5985 | 0.0185 | 3.19 | 0.5986 | 0.5987 | 0.5707 | 86148 |
| 1719851400 | 0.58 | -0.019 | -3.17 | 0.659 | 0.659 | 0.5699999 | 32675 |
| 1719592200 | 0.599 | -0.031 | -4.92 | 0.6 | 0.6399 | 0.599 | 56696 |
| 1719505800 | 0.63 | -0.036 | -5.41 | 0.666 | 0.666 | 0.6 | 92703 |
| 1719419400 | 0.666 | -0.0142 | -2.09 | 0.667 | 0.6997 | 0.64 | 57864 |
| 1719333000 | 0.6802 | -0.0398 | -5.53 | 0.7052 | 0.7299 | 0.67 | 128178 |
| 1719246600 | 0.72 | 0.0001 | 0.01 | 0.7199 | 0.75 | 0.6845 | 35662 |
| 1718987400 | 0.7199 | -0.0701 | -8.87 | 0.788 | 0.84 | 0.67 | 105369 |
| 1718901000 | 0.79 | 0.0095 | 1.22 | 0.79 | 0.8 | 0.6502 | 174971 |
| 1718814600 | 0.7805 | -0.1095 | -12.30 | 0.9298 | 0.95 | 0.755 | 100055 |
| 1718728200 | 0.89 | -0.0305 | -3.31 | 0.9205 | 0.9399 | 0.862 | 45148 |
| 1718641800 | 0.9205 | 0.0204 | 2.27 | 0.8611 | 1.04 | 0.8611 | 74350 |
| 1718382600 | 0.9001 | -0.0578 | -6.03 | 0.9 | 0.94 | 0.8403 | 85595 |
| 1718296200 | 0.9579 | -0.1141 | -10.64 | 1.016 | 1.0698 | 0.915 | 79919 |
| 1718209800 | 1.072 | 0.08 | 8.28 | 0.954 | 1.148 | 0.947 | 144401 |
| 1718123400 | 0.99 | 0.1948 | 24.50 | 0.8339 | 1.1488 | 0.8335 | 252930 |
| 1718037000 | 0.7952 | -0.0194 | -2.38 | 0.8 | 0.8337 | 0.7952 | 17652 |
| 1717777800 | 0.8146 | -0.0454 | -5.28 | 0.85 | 0.896 | 0.7901 | 106480 |
| 1717691400 | 0.86 | -0.0601 | -6.53 | 0.9404 | 1.056 | 0.8012 | 208648 |
| 1717605000 | 0.9201 | -0.1901 | -17.12 | 1.1097999 | 1.1097999 | 0.852 | 256784 |
| 1717518600 | 1.1102 | -0.07 | -5.92 | 1.24 | 1.47 | 1.1102 | 541386 |
| 1717432200 | 1.18 | 0.25 | 26.88 | 1.02 | 1.35 | 0.9216 | 660936 |
| 1717173000 | 0.93 | 0.32 | 52.46 | 0.7 | 1.1 | 0.6399 | 617749 |
| 1717086600 | 0.61 | -0.055 | -8.27 | 0.62 | 0.676 | 0.61 | 22850 |
| 1717000200 | 0.665 | 0.0188 | 2.91 | 0.678 | 0.678 | 0.61 | 18591 |
| 1716913800 | 0.6462 | 0.0362 | 5.93 | 0.628 | 0.6576999 | 0.6002999 | 28462 |
| 1716827400 | 0.61 | -0.013 | -2.09 | 0.635 | 0.635 | 0.533 | 32315 |
| 1716568200 | 0.623 | -0.027 | -4.15 | 0.61 | 0.6576999 | 0.61 | 32569 |
| 1716481800 | 0.65 | -0.0295 | -4.34 | 0.7216 | 0.77 | 0.609 | 107225 |
| 1716395400 | 0.6795 | 0.1235 | 22.21 | 0.56 | 0.6795 | 0.5331 | 91399 |
| 1716309000 | 0.556 | 0.021 | 3.93 | 0.554 | 0.556 | 0.5232 | 28492 |
| 1716222600 | 0.535 | 0.0109 | 2.08 | 0.54 | 0.5568999 | 0.523 | 15198 |
| 1715963400 | 0.5241 | -0.0059 | -1.11 | 0.54 | 0.575 | 0.5215999 | 87029 |
| 1715877000 | 0.53 | 0.0089 | 1.71 | 0.549 | 0.55 | 0.5012 | 56815 |
| 1715790600 | 0.5211 | 0.0089 | 1.74 | 0.539 | 0.55 | 0.5 | 103115 |
| 1715704200 | 0.5122 | -0.0378 | -6.87 | 0.5699999 | 0.579 | 0.51 | 104637 |
| 1715617800 | 0.55 | 0 | 0.00 | 0.5598999 | 0.6198 | 0.531 | 214305 |
| 1715358600 | 0.55 | -0.06 | -9.84 | 0.5803 | 0.6079 | 0.53 | 75895 |
| 1715272200 | 0.61 | 0.0380001 | 6.64 | 0.5719999 | 0.62 | 0.5719999 | 27320 |
| 1715185800 | 0.5719999 | -0.028 | -4.67 | 0.628 | 0.628 | 0.5699999 | 65067 |
| 1715099400 | 0.6 | -0.058 | -8.81 | 0.66 | 0.68 | 0.6 | 135044 |
| 1715013000 | 0.658 | -0.048 | -6.80 | 0.74 | 0.74 | 0.656 | 107349 |
| 1714753800 | 0.706 | -0.0439 | -5.85 | 0.71 | 0.7419 | 0.7 | 11034 |
| 1714667400 | 0.7499 | 0.0049 | 0.66 | 0.71 | 0.859 | 0.7 | 133082 |
| 1714494600 | 0.745 | -0.055 | -6.88 | 0.8 | 0.8199999 | 0.73 | 65634 |
| 1714408200 | 0.8 | -0.055 | -6.43 | 0.889 | 0.889 | 0.75 | 124780 |
| 1714149000 | 0.855 | 0.0549 | 6.86 | 0.8001 | 0.88 | 0.8001 | 60065 |
| 1714062600 | 0.8001 | -0.0799 | -9.08 | 0.8998 | 0.8999 | 0.8 | 155740 |
| 1713976200 | 0.88 | -0.0806 | -8.39 | 0.9607 | 0.9899 | 0.88 | 120731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
