Q665S (Q665S)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1723825800 | 5.92 | 0.03 | 0.51 | 5.86 | 6.05 | 5.83 | 0 |
| 1723739400 | 5.89 | 0.22 | 3.88 | 5.75 | 5.96 | 5.51 | 0 |
| 1723653000 | 5.67 | 0.1 | 1.80 | 5.6 | 5.68 | 5.49 | 0 |
| 1723566600 | 5.57 | 0.24 | 4.50 | 5.41 | 5.67 | 5.37 | 0 |
| 1723480200 | 5.33 | -0.12 | -2.20 | 5.39 | 5.5 | 5.29 | 0 |
| 1723221000 | 5.45 | 0.29 | 5.62 | 5.24 | 5.46 | 5.1 | 0 |
| 1723134600 | 5.16 | -0.11 | -2.09 | 5.0199999 | 5.19 | 4.83 | 0 |
| 1723048200 | 5.2699999 | 0.25 | 4.98 | 5.24 | 5.46 | 4.985 | 0 |
| 1722961800 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1722875400 | 5.0199999 | -0.68 | -11.93 | 5.18 | 5.22 | 4.44 | 0 |
| 1722616200 | 5.7 | -0.66 | -10.38 | 6.26 | 6.26 | 5.59 | 0 |
| 1722529800 | 6.36 | 0.26 | 4.26 | 6.33 | 6.48 | 6.08 | 0 |
| 1722443400 | 6.1 | -0.6 | -8.96 | 6.63 | 6.68 | 5.97 | 0 |
| 1722357000 | 6.7 | 0.06 | 0.90 | 6.64 | 6.75 | 6.48 | 0 |
| 1722270600 | 6.64 | -0.26 | -3.77 | 6.76 | 6.84 | 6.62 | 0 |
| 1722011400 | 6.9 | 0.77 | 12.56 | 6.19 | 6.9 | 6.19 | 0 |
| 1721925000 | 6.13 | 0.02 | 0.33 | 5.99 | 6.15 | 5.78 | 0 |
| 1721838600 | 6.11 | -0.04 | -0.65 | 6.09 | 6.21 | 5.91 | 0 |
| 1721752200 | 6.15 | 0.36 | 6.22 | 5.87 | 6.18 | 5.73 | 0 |
| 1721665800 | 5.79 | -0.08 | -1.36 | 5.83 | 5.89 | 5.64 | 0 |
| 1721406600 | 5.87 | -0.59 | -9.13 | 6.0599999 | 6.11 | 5.5199999 | 0 |
| 1721320200 | 6.46 | 1.61 | 33.06 | 4.805 | 6.55 | 4.805 | 0 |
| 1721233800 | 4.855 | 0.02 | 0.41 | 4.865 | 4.905 | 4.675 | 0 |
| 1721147400 | 4.835 | 0.27 | 5.91 | 4.665 | 4.855 | 4.49 | 0 |
| 1721061000 | 4.565 | -0.09 | -1.93 | 4.705 | 4.985 | 4.475 | 0 |
| 1720801800 | 4.655 | 0.42 | 9.92 | 4.595 | 4.715 | 4.325 | 0 |
| 1720715400 | 4.235 | 0.59 | 16.03 | 3.945 | 4.325 | 3.895 | 0 |
| 1720629000 | 3.65 | -0.15 | -3.82 | 3.83 | 3.99 | 3.59 | 0 |
| 1720542600 | 3.795 | -0.1 | -2.57 | 4.05 | 4.13 | 3.785 | 0 |
| 1720456200 | 3.895 | 0.07 | 1.83 | 4.1 | 4.1 | 3.84 | 0 |
| 1720197000 | 3.825 | -0.07 | -1.67 | 4.05 | 4.11 | 3.79 | 0 |
| 1720110600 | 3.89 | 0.1 | 2.50 | 3.99 | 4.05 | 3.81 | 0 |
| 1720024200 | 3.795 | 0.21 | 5.71 | 3.6 | 3.825 | 3.6 | 0 |
| 1719937800 | 3.59 | 0.38 | 11.84 | 3.5 | 3.79 | 3.4 | 0 |
| 1719851400 | 3.21 | 0.08 | 2.56 | 3.15 | 3.4 | 3.05 | 0 |
| 1719592200 | 3.13 | 0.03 | 0.97 | 3.08 | 3.17 | 2.99 | 0 |
| 1719505800 | 3.1 | 0.34 | 12.32 | 2.82 | 3.17 | 2.82 | 0 |
| 1719419400 | 2.7599999 | 0.04 | 1.47 | 2.7 | 2.82 | 2.65 | 0 |
| 1719333000 | 2.72 | 0.03 | 1.12 | 2.54 | 2.83 | 2.54 | 0 |
| 1719246600 | 2.69 | 0.09 | 3.46 | 2.43 | 2.7 | 2.41 | 0 |
| 1718987400 | 2.6 | -0.22 | -7.80 | 2.72 | 2.73 | 2.5099999 | 0 |
| 1718901000 | 2.82 | 0.32 | 12.80 | 2.41 | 2.93 | 2.4 | 0 |
| 1718814600 | 2.5 | -0.09 | -3.47 | 2.37 | 2.52 | 2.29 | 0 |
| 1718728200 | 2.59 | 0.15 | 6.15 | 2.4 | 2.63 | 2.25 | 0 |
| 1718641800 | 2.44 | 0.14 | 6.09 | 2.2599999 | 2.49 | 2.19 | 0 |
| 1718382600 | 2.3 | -0.07 | -2.95 | 2.29 | 2.37 | 2.17 | 0 |
| 1718296200 | 2.37 | -0.02 | -0.84 | 2.34 | 2.44 | 2.16 | 0 |
| 1718209800 | 2.39 | 0.12 | 5.29 | 2.2799999 | 2.4 | 2.09 | 0 |
| 1718123400 | 2.27 | -0.14 | -5.81 | 2.25 | 2.38 | 2.23 | 0 |
| 1718037000 | 2.41 | -0.16 | -6.23 | 2.29 | 2.41 | 2.2799999 | 0 |
| 1717777800 | 2.57 | 0.45 | 21.23 | 2.56 | 2.66 | 2.4 | 0 |
| 1717691400 | 2.12 | 0.43 | 25.44 | 1.77 | 2.16 | 1.6299999 | 0 |
| 1717605000 | 1.69 | 0.32 | 23.36 | 1.49 | 1.8 | 1.47 | 0 |
| 1717518600 | 1.37 | -0.06 | -4.20 | 1.41 | 1.42 | 1.06 | 0 |
| 1717432200 | 1.43 | 0.22 | 18.18 | 1.3799999 | 1.58 | 1.37 | 0 |
| 1717173000 | 1.21 | -0.14 | -10.37 | 1.49 | 1.58 | 1.21 | 0 |
| 1717086600 | 1.35 | -0.14 | -9.40 | 1.36 | 1.43 | 1.31 | 0 |
| 1717000200 | 1.49 | -0.31 | -17.22 | 1.6299999 | 1.7 | 1.49 | 0 |
| 1716913800 | 1.8 | -0.05 | -2.70 | 1.76 | 1.94 | 1.72 | 0 |
| 1716827400 | 1.85 | -0.04 | -2.12 | 1.85 | 1.88 | 1.67 | 0 |
| 1716568200 | 1.89 | -0.01 | -0.53 | 1.78 | 1.92 | 1.72 | 0 |
| 1716481800 | 1.9 | 0.14 | 7.95 | 1.73 | 1.91 | 1.68 | 0 |
| 1716395400 | 1.76 | 0.2 | 12.82 | 1.6 | 1.77 | 1.54 | 0 |
| 1716309000 | 1.56 | -0.11 | -6.59 | 1.51 | 1.59 | 1.44 | 0 |
| 1716222600 | 1.67 | 0.09 | 5.70 | 1.53 | 1.69 | 1.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
