Check Cap Ltd (CHEK)
NASDAQ
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 | 2.01 | 2.045 | 1.94 | 4942 | 2.01242746 | CS |
| 4 | 0.02 | 1.00502512563 | 1.99 | 2.1599 | 1.91 | 11260 | 2.01915127 | CS |
| 12 | -0.26 | -11.4537444934 | 2.27 | 2.35 | 1.8 | 12595 | 2.12634335 | CS |
| 26 | -0.12 | -5.6338028169 | 2.13 | 3.45 | 1.78 | 134217 | 2.46594934 | CS |
| 52 | -1.2 | -37.3831775701 | 3.21 | 4.625 | 1.78 | 89276 | 2.66657631 | CS |
| 156 | -19.99 | -90.8636363636 | 22 | 26.2 | 1.22 | 455563 | 12.23094345 | CS |
| 260 | -38.99 | -95.0975609756 | 41 | 89.8 | 1.22 | 2231513 | 29.54047825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 2.02 | 0.01 | 0.50 | 2.02 | 2.02 | 1.97 | 6599 |
| 1721860500 | 2.0099999 | -0.01 | -0.50 | 1.99 | 2.02 | 1.99 | 2131 |
| 1721774100 | 2.02 | 0.04 | 2.02 | 1.96 | 2.0299999 | 1.95 | 8409 |
| 1721687700 | 1.98 | -0.05 | -2.46 | 2.0299999 | 2.0299999 | 1.94 | 4830 |
| 1721428500 | 2.0299999 | -0.02 | -1.02 | 2.0099999 | 2.04 | 2.005 | 2740 |
| 1721342100 | 2.051 | -0.01 | -0.68 | 2.02 | 2.07 | 1.99 | 3236 |
| 1721255700 | 2.065 | 0.04 | 2.00 | 1.97 | 2.07 | 1.97 | 6172 |
| 1721169300 | 2.0246 | -0.01 | -0.27 | 2 | 2.07 | 1.995 | 3311 |
| 1721082900 | 2.0299999 | -0.01 | -0.49 | 2.06 | 2.06 | 2.0099999 | 19397 |
| 1720823700 | 2.04 | 0 | 0.00 | 2.0299999 | 2.0699 | 2.0099999 | 7225 |
| 1720737300 | 2.04 | 0.04 | 2.00 | 1.99 | 2.04 | 1.96 | 9852 |
| 1720650900 | 2 | 0.04 | 2.04 | 1.99 | 2.0173 | 1.97 | 6121 |
| 1720564500 | 1.96 | 0.02 | 1.29 | 1.94 | 1.96 | 1.9378 | 4953 |
| 1720478100 | 1.935 | -0.08 | -3.73 | 1.99 | 2 | 1.91 | 13140 |
| 1720218900 | 2.0099999 | -0.01 | -0.50 | 1.97 | 2.07 | 1.91 | 26973 |
| 1720040640 | 2.02 | 0.01 | 0.50 | 1.99 | 2.0799 | 1.99 | 6736 |
| 1719959700 | 2.0099999 | -0.03 | -1.47 | 2.06 | 2.06 | 2.0099999 | 17488 |
| 1719873300 | 2.04 | 0.08 | 4.08 | 1.99 | 2.1599 | 1.95 | 53370 |
| 1719614100 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1719527700 | 1.96 | -0.09 | -4.39 | 2.07 | 2.07 | 1.95 | 22264 |
| 1719441300 | 2.05 | 0.06 | 3.02 | 1.9402 | 2.17 | 1.9402 | 18695 |
| 1719354900 | 1.99 | -0.12 | -5.69 | 2.1 | 2.2047 | 1.8 | 50949 |
| 1719268500 | 2.11 | -0.03 | -1.17 | 2.12 | 2.2 | 2.0914 | 27602 |
| 1719009300 | 2.1349999 | -0.1 | -4.37 | 2.25 | 2.25 | 2.1001 | 29154 |
| 1718922900 | 2.2326 | 0.04 | 1.95 | 2.14 | 2.27 | 2.087 | 62439 |
| 1718750100 | 2.19 | -0.05 | -2.23 | 2.2 | 2.2 | 2.0901 | 5599 |
| 1718663700 | 2.24 | 0.04 | 1.82 | 2.14 | 2.25 | 2.1155 | 38392 |
| 1718404500 | 2.2 | 0.05 | 2.33 | 2.1 | 2.2 | 2.08 | 17990 |
| 1718318100 | 2.15 | -0.07 | -2.93 | 2.18 | 2.18 | 2.14 | 10889 |
| 1718231700 | 2.215 | -0.03 | -1.49 | 2.16 | 2.2277 | 2.16 | 2525 |
| 1718145300 | 2.2484 | -0.04 | -1.82 | 2.2599999 | 2.2599999 | 2.19 | 8309 |
| 1718058900 | 2.29 | 0.07 | 3.15 | 2.24 | 2.3 | 2.21 | 4410 |
| 1717799700 | 2.2201 | 0 | 0.00 | 2.22 | 2.2599999 | 2.22 | 7607 |
| 1717713300 | 2.22 | -0 | -0.00 | 2.2 | 2.2599999 | 2.2 | 14188 |
| 1717626900 | 2.2201 | -0.05 | -2.20 | 2.23 | 2.27 | 2.22 | 2906 |
| 1717540500 | 2.27 | -0.02 | -0.87 | 2.23 | 2.2799999 | 2.22 | 3651 |
| 1717454100 | 2.29 | -0.01 | -0.22 | 2.22 | 2.3 | 2.2009 | 8917 |
| 1717194900 | 2.295 | 0 | 0.14 | 2.25 | 2.3 | 2.1401 | 7745 |
| 1717108500 | 2.2919 | -0.01 | -0.35 | 2.35 | 2.35 | 2.1667 | 2359 |
| 1717022100 | 2.3 | 0.05 | 2.22 | 2.2799999 | 2.3 | 2.14 | 8929 |
| 1716935700 | 2.25 | -0.02 | -0.88 | 2.23 | 2.29 | 2.21 | 4514 |
| 1716590100 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.21 | 9716 |
| 1716503700 | 2.27 | 0.05 | 2.25 | 2.19 | 2.27 | 2.19 | 2633 |
| 1716417300 | 2.22 | 0.01 | 0.23 | 2.24 | 2.24 | 2.205 | 8282 |
| 1716330900 | 2.215 | 0.03 | 1.61 | 2.17 | 2.245 | 2.1639 | 5309 |
| 1716244500 | 2.18 | -0.01 | -0.23 | 2.15 | 2.2 | 2.15 | 2066 |
| 1715985300 | 2.185 | -0.05 | -2.35 | 2.27 | 2.27 | 2.0913 | 14010 |
| 1715898900 | 2.2376 | 0.1 | 4.56 | 2.06 | 2.2498999 | 2.06 | 13592 |
| 1715812500 | 2.14 | -0.05 | -2.28 | 2.17 | 2.18 | 2.11 | 6970 |
| 1715726100 | 2.19 | 0.01 | 0.46 | 2.17 | 2.2 | 2.052 | 13708 |
| 1715639700 | 2.18 | -0.01 | -0.46 | 2.17 | 2.25 | 2 | 28422 |
| 1715380500 | 2.19 | -0.03 | -1.35 | 2.19 | 2.2599999 | 2.1747 | 5246 |
| 1715294100 | 2.22 | 0 | 0.00 | 2.24 | 2.2599999 | 2.17 | 4732 |
| 1715207700 | 2.22 | 0.01 | 0.45 | 2.15 | 2.22 | 2.15 | 2869 |
| 1715121300 | 2.21 | 0.01 | 0.25 | 2.2599999 | 2.2599999 | 2.18 | 12454 |
| 1715034900 | 2.2044 | 0 | 0.20 | 2.16 | 2.25 | 2.16 | 6045 |
| 1714775700 | 2.2 | -0.05 | -2.22 | 2.27 | 2.27 | 2.19 | 6567 |
| 1714689300 | 2.25 | -0.05 | -2.17 | 2.2599999 | 2.29 | 2.19 | 16691 |
| 1714602900 | 2.3 | 0.07 | 3.37 | 2.19 | 2.3 | 2.1549999 | 5572 |
| 1714516500 | 2.225 | 0 | 0.23 | 2.2 | 2.24 | 2.1618 | 17160 |
| 1714430100 | 2.22 | -0.07 | -2.84 | 2.2 | 2.29 | 2.2 | 9098 |
| 1714170900 | 2.285 | 0.02 | 0.66 | 2.22 | 2.3 | 2.22 | 22718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
