I302T (I302T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1721233800 | 8.28 | -0.42 | -4.83 | 8.5 | 8.66 | 8.21 | 0 |
| 1721147400 | 8.7 | -0.09 | -1.02 | 8.45 | 8.71 | 8.41 | 0 |
| 1721061000 | 8.7899999 | -0.3 | -3.30 | 8.82 | 9.08 | 8.65 | 0 |
| 1720801800 | 9.09 | 0.53 | 6.19 | 8.53 | 9.09 | 8.49 | 0 |
| 1720715400 | 8.56 | 0.19 | 2.27 | 8.32 | 8.57 | 8.24 | 0 |
| 1720629000 | 8.3699999 | 0.29 | 3.59 | 8.09 | 8.3699999 | 8.01 | 0 |
| 1720542600 | 8.08 | -0.39 | -4.60 | 8.34 | 8.34 | 7.96 | 0 |
| 1720456200 | 8.47 | 0.09 | 1.07 | 8.28 | 8.68 | 8.28 | 0 |
| 1720197000 | 8.38 | -0.28 | -3.23 | 8.63 | 8.75 | 8.28 | 0 |
| 1720110600 | 8.66 | 0.15 | 1.76 | 8.63 | 8.67 | 8.5 | 0 |
| 1720024200 | 8.51 | 0.42 | 5.19 | 8.27 | 8.6 | 8.2 | 0 |
| 1719937800 | 8.09 | -0.03 | -0.37 | 7.9 | 8.09 | 7.76 | 0 |
| 1719851400 | 8.1199999 | -0.02 | -0.25 | 8.38 | 8.51 | 8 | 0 |
| 1719592200 | 8.14 | -0.12 | -1.45 | 8.27 | 8.27 | 7.87 | 0 |
| 1719505800 | 8.26 | -0.1 | -1.20 | 8.46 | 8.46 | 8.2 | 0 |
| 1719419400 | 8.36 | 0.09 | 1.09 | 8.47 | 8.5399999 | 8.18 | 0 |
| 1719333000 | 8.27 | -0.08 | -0.96 | 8.1199999 | 8.3 | 8.11 | 0 |
| 1719246600 | 8.35 | 0.06 | 0.72 | 8.31 | 8.51 | 8.22 | 0 |
| 1718987400 | 8.2899999 | -0.27 | -3.15 | 8.26 | 8.36 | 8.08 | 0 |
| 1718901000 | 8.56 | 0.32 | 3.88 | 8.3 | 8.59 | 8.3 | 0 |
| 1718814600 | 8.24 | -0.18 | -2.14 | 8.35 | 8.35 | 8.16 | 0 |
| 1718728200 | 8.42 | 0.5 | 6.31 | 8.4 | 8.42 | 8.11 | 0 |
| 1718641800 | 7.92 | 0.14 | 1.80 | 7.87 | 8.07 | 7.71 | 0 |
| 1718382600 | 7.78 | -0.85 | -9.85 | 8.41 | 8.41 | 7.61 | 0 |
| 1718296200 | 8.63 | -0.72 | -7.70 | 9.3 | 9.32 | 8.57 | 0 |
| 1718209800 | 9.35 | 1.13 | 13.75 | 8.44 | 9.35 | 8.3699999 | 0 |
| 1718123400 | 8.22 | -0.13 | -1.56 | 8.67 | 8.71 | 8.08 | 0 |
| 1718037000 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1717777800 | 8.35 | -0.22 | -2.57 | 8.24 | 8.45 | 8.0399999 | 0 |
| 1717691400 | 8.57 | 0.03 | 0.35 | 8.72 | 8.82 | 8.5399999 | 0 |
| 1717605000 | 8.5399999 | 0.42 | 5.17 | 8.26 | 8.5399999 | 8.22 | 0 |
| 1717518600 | 8.1199999 | -0.18 | -2.17 | 8.15 | 8.28 | 7.92 | 0 |
| 1717432200 | 8.3 | -0.05 | -0.60 | 8.69 | 8.69 | 8.28 | 0 |
| 1717173000 | 8.35 | -0.16 | -1.88 | 8.48 | 8.55 | 8.25 | 0 |
| 1717086600 | 8.51 | 0.13 | 1.55 | 8.33 | 8.5399999 | 8.33 | 0 |
| 1717000200 | 8.38 | -0.5 | -5.63 | 8.86 | 8.8699999 | 8.32 | 0 |
| 1716913800 | 8.88 | -0.25 | -2.74 | 9.19 | 9.2 | 8.76 | 0 |
| 1716827400 | 9.13 | -0.03 | -0.33 | 9.14 | 9.25 | 9.02 | 0 |
| 1716568200 | 9.16 | 0.26 | 2.92 | 8.72 | 9.16 | 8.72 | 0 |
| 1716481800 | 8.9 | 0.21 | 2.42 | 8.96 | 9.18 | 8.82 | 0 |
| 1716395400 | 8.69 | 0.18 | 2.12 | 8.69 | 8.77 | 8.57 | 0 |
| 1716309000 | 8.51 | -0.01 | -0.12 | 8.55 | 8.68 | 8.4 | 0 |
| 1716222600 | 8.52 | 0.21 | 2.53 | 8.4 | 8.58 | 8.3699999 | 0 |
| 1715963400 | 8.31 | -0.36 | -4.15 | 8.6 | 8.6 | 8.17 | 0 |
| 1715877000 | 8.67 | -0.38 | -4.20 | 9.16 | 9.16 | 8.67 | 0 |
| 1715790600 | 9.05 | 0.28 | 3.19 | 8.93 | 9.07 | 8.7899999 | 0 |
| 1715704200 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1715617800 | 8.77 | 0 | 0.00 | 8.74 | 8.78 | 8.64 | 0 |
| 1715358600 | 8.77 | 0.4 | 4.78 | 8.44 | 8.77 | 8.43 | 0 |
| 1715272200 | 8.3699999 | 0.29 | 3.59 | 8.0399999 | 8.3699999 | 8.0399999 | 0 |
| 1715185800 | 8.08 | 0.46 | 6.04 | 7.74 | 8.13 | 7.74 | 0 |
| 1715099400 | 7.62 | 0.22 | 2.97 | 7.53 | 7.63 | 7.31 | 0 |
| 1715013000 | 7.4 | 0.33 | 4.67 | 7.08 | 7.54 | 7.06 | 0 |
| 1714753800 | 7.07 | 0.28 | 4.12 | 6.83 | 7.19 | 6.83 | 0 |
| 1714667400 | 6.79 | -0.11 | -1.59 | 6.84 | 6.96 | 6.71 | 0 |
| 1714494600 | 6.9 | -0.21 | -2.95 | 7.07 | 7.22 | 6.89 | 0 |
| 1714408200 | 7.11 | -0.09 | -1.25 | 7.31 | 7.32 | 7.04 | 0 |
| 1714149000 | 7.2 | 0.65 | 9.92 | 6.82 | 7.28 | 6.76 | 0 |
| 1714062600 | 6.55 | -0.19 | -2.82 | 6.88 | 6.95 | 6.35 | 0 |
| 1713976200 | 6.74 | 0.31 | 4.82 | 6.38 | 7 | 6.34 | 0 |
| 1713889800 | 6.43 | 0.48 | 8.07 | 6.12 | 6.44 | 6.07 | 0 |
| 1713803400 | 5.95 | -0.39 | -6.15 | 6.41 | 6.41 | 5.95 | 0 |
| 1713544200 | 6.34 | -0.68 | -9.69 | 6.64 | 6.68 | 6.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
