Check Cap Ltd (CHEK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.38983050847 | 1.77 | 1.9 | 1.64 | 23909 | 1.74136894 | CS |
| 4 | -0.18 | -9.52380952381 | 1.89 | 1.95 | 1.64 | 9623 | 1.78892831 | CS |
| 12 | -0.28 | -14.0703517588 | 1.99 | 2.1599 | 1.64 | 8925 | 1.91611753 | CS |
| 26 | -0.16 | -8.55614973262 | 1.87 | 3.45 | 1.64 | 129164 | 2.46967595 | CS |
| 52 | -1.71 | -50 | 3.42 | 4.625 | 1.64 | 77842 | 2.55482164 | CS |
| 156 | -17.79 | -91.2307692308 | 19.5 | 26.2 | 1.22 | 406418 | 11.15689374 | CS |
| 260 | -38.49 | -95.7462686567 | 40.2 | 89.8 | 1.22 | 2229973 | 29.52852104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 1.71 | -0.02 | -1.16 | 1.71 | 1.73 | 1.645 | 25885 |
| 1726698900 | 1.73 | -0.02 | -1.14 | 1.74 | 1.74 | 1.6399999 | 18718 |
| 1726612500 | 1.75 | -0.07 | -3.85 | 1.76 | 1.9 | 1.71 | 67329 |
| 1726526100 | 1.82 | 0.03 | 1.68 | 1.81 | 1.83 | 1.76 | 2448 |
| 1726266900 | 1.79 | -0.01 | -0.56 | 1.77 | 1.835 | 1.77 | 5165 |
| 1726180500 | 1.8 | 0 | 0.00 | 1.81 | 1.8781 | 1.79 | 4141 |
| 1726094100 | 1.8 | -0.05 | -2.70 | 1.79 | 1.84 | 1.79 | 2411 |
| 1726007700 | 1.85 | -0.02 | -1.07 | 1.85 | 1.855 | 1.798 | 1392 |
| 1725921300 | 1.87 | 0.01 | 0.54 | 1.82 | 1.9 | 1.78 | 2292 |
| 1725662100 | 1.86 | -0.02 | -1.06 | 1.85 | 1.8831 | 1.77 | 4325 |
| 1725575700 | 1.88 | 0.04 | 2.17 | 1.83 | 1.93 | 1.802 | 1949 |
| 1725489300 | 1.8401 | -0.06 | -3.15 | 1.88 | 1.9499 | 1.84 | 4166 |
| 1725402900 | 1.9 | 0.01 | 0.80 | 1.9 | 1.93 | 1.83 | 4011 |
| 1725057300 | 1.885 | -0.05 | -2.33 | 1.95 | 1.95 | 1.8758 | 3912 |
| 1724970900 | 1.93 | 0.11 | 6.04 | 1.83 | 1.95 | 1.83 | 20098 |
| 1724884500 | 1.82 | -0.08 | -4.21 | 1.9 | 1.95 | 1.8 | 7586 |
| 1724798100 | 1.9 | 0 | 0.00 | 1.91 | 1.91 | 1.85 | 2985 |
| 1724711700 | 1.9 | 0.01 | 0.53 | 1.86 | 1.915 | 1.8551 | 1257 |
| 1724452500 | 1.89 | 0.03 | 1.62 | 1.89 | 1.9 | 1.86 | 2776 |
| 1724366100 | 1.8599 | -0.07 | -3.63 | 1.85 | 1.976 | 1.84 | 3746 |
| 1724279700 | 1.93 | 0.02 | 1.05 | 1.88 | 1.98 | 1.8401 | 3263 |
| 1724193300 | 1.91 | -0.01 | -0.52 | 1.86 | 1.92 | 1.83 | 2722 |
| 1724106900 | 1.92 | 0.06 | 3.23 | 1.85 | 1.92 | 1.83 | 4720 |
| 1723847700 | 1.86 | 0.03 | 1.64 | 1.83 | 1.9541 | 1.83 | 2933 |
| 1723761300 | 1.83 | -0.05 | -2.40 | 1.93 | 1.93 | 1.83 | 4158 |
| 1723674900 | 1.875 | -0.04 | -1.83 | 1.9 | 1.91 | 1.8505 | 1051 |
| 1723588500 | 1.91 | 0.06 | 3.24 | 1.85 | 2.05 | 1.85 | 4531 |
| 1723502100 | 1.85 | -0.07 | -3.39 | 1.92 | 1.92 | 1.85 | 3400 |
| 1723242900 | 1.915 | 0.01 | 0.26 | 1.87 | 1.915 | 1.87 | 704 |
| 1723156500 | 1.91 | 0.03 | 1.60 | 1.88 | 2.05 | 1.81 | 26369 |
| 1723070100 | 1.88 | -0.05 | -2.61 | 1.99 | 2 | 1.8537 | 4106 |
| 1722983700 | 1.9304 | 0.01 | 0.54 | 1.92 | 2 | 1.8401 | 7633 |
| 1722897300 | 1.92 | -0.06 | -3.03 | 1.91 | 1.94 | 1.91 | 7382 |
| 1722638100 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.9101 | 11990 |
| 1722551700 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.98 | 8739 |
| 1722465300 | 2.0099999 | 0.01 | 0.50 | 1.95 | 2.0099999 | 1.95 | 3658 |
| 1722378900 | 2 | 0.02 | 0.91 | 1.99 | 2.005 | 1.95 | 7456 |
| 1722292500 | 1.9819 | -0.03 | -1.40 | 2.0099999 | 2.0299999 | 1.98 | 11109 |
| 1722033300 | 2.0099999 | -0.01 | -0.50 | 1.98 | 2.045 | 1.98 | 3504 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
