D Market Electronic Services and Trading (HEPS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 3.0099999 | 0 | 0.00 | 2.98 | 3.06 | 2.81 | 625727 |
| 1733873700 | 3.0099999 | -0.26 | -7.95 | 3.15 | 3.1549999 | 2.8001 | 1538370 |
| 1733787300 | 3.27 | 0.07 | 2.19 | 3.24 | 3.295 | 3.18 | 844824 |
| 1733528100 | 3.2 | 0.03 | 0.95 | 3.17 | 3.23 | 3.1 | 665513 |
| 1733441700 | 3.17 | 0.14 | 4.62 | 3.09 | 3.2 | 3.05 | 609506 |
| 1733355300 | 3.0299999 | 0.07 | 2.36 | 2.97 | 3.06 | 2.93 | 776705 |
| 1733268900 | 2.96 | -0.02 | -0.67 | 2.98 | 2.98 | 2.84 | 1034881 |
| 1733182500 | 2.98 | 0.01 | 0.34 | 2.97 | 2.98 | 2.9 | 510315 |
| 1732917840 | 2.97 | 0.08 | 2.77 | 2.89 | 2.98 | 2.89 | 414200 |
| 1732750500 | 2.89 | -0.05 | -1.70 | 2.93 | 2.95 | 2.84 | 433111 |
| 1732664100 | 2.94 | 0.07 | 2.44 | 2.87 | 2.9499 | 2.861 | 515251 |
| 1732577700 | 2.87 | 0.06 | 2.14 | 2.81 | 2.89 | 2.8 | 411012 |
| 1732318500 | 2.81 | 0.02 | 0.72 | 2.77 | 2.84 | 2.77 | 319885 |
| 1732232100 | 2.79 | -0.01 | -0.36 | 2.83 | 2.83 | 2.71 | 830097 |
| 1732145700 | 2.8 | -0.05 | -1.75 | 2.87 | 2.89 | 2.79 | 368998 |
| 1732059300 | 2.85 | -0.04 | -1.38 | 2.93 | 2.99 | 2.85 | 781988 |
| 1731972900 | 2.89 | -0.03 | -1.03 | 2.96 | 2.96 | 2.87 | 552902 |
| 1731713700 | 2.92 | -0.01 | -0.34 | 2.92 | 2.9663 | 2.855 | 340154 |
| 1731627300 | 2.93 | -0.07 | -2.33 | 2.98 | 2.98 | 2.83 | 720403 |
| 1731540900 | 3 | -0.07 | -2.28 | 3.07 | 3.084 | 2.97 | 1031577 |
| 1731454500 | 3.07 | -0.01 | -0.32 | 3.04 | 3.0882 | 3 | 737651 |
| 1731368100 | 3.08 | -0.03 | -0.96 | 3.1 | 3.105 | 2.96 | 560151 |
| 1731108900 | 3.11 | -0.07 | -2.20 | 3.17 | 3.17 | 3.07 | 670367 |
| 1731022500 | 3.18 | 0.03 | 0.95 | 3.24 | 3.24 | 3.02 | 677323 |
| 1730936100 | 3.15 | -0.18 | -5.41 | 3.3 | 3.3 | 3.12 | 904454 |
| 1730849700 | 3.33 | 0.1 | 3.10 | 3.2799999 | 3.41 | 3.245 | 1140697 |
| 1730763300 | 3.23 | 0.03 | 0.94 | 3.19 | 3.2799999 | 3.115 | 1620005 |
| 1730500500 | 3.2 | 0.01 | 0.31 | 3.24 | 3.24 | 3.1 | 1618670 |
| 1730414100 | 3.19 | -0.18 | -5.34 | 3.35 | 3.35 | 3.14 | 1260034 |
| 1730327700 | 3.37 | -0.07 | -2.03 | 3.44 | 3.475 | 3.37 | 809976 |
| 1730241300 | 3.44 | 0.07 | 2.08 | 3.36 | 3.46 | 3.33 | 3825678 |
| 1730154900 | 3.37 | 0 | 0.00 | 3.34 | 3.395 | 3.31 | 5147600 |
| 1729895700 | 3.37 | 0.21 | 6.65 | 3.17 | 3.425 | 3.15 | 4993421 |
| 1729809300 | 3.16 | -0.21 | -6.23 | 3.41 | 3.41 | 3.09 | 3469557 |
| 1729722900 | 3.37 | -0.06 | -1.75 | 3.44 | 3.565 | 3.23 | 4705777 |
| 1729636500 | 3.43 | -0.12 | -3.38 | 3.55 | 3.65 | 3.4 | 2793721 |
| 1729550100 | 3.55 | 0.04 | 1.14 | 3.47 | 3.66 | 3.43 | 5829458 |
| 1729290900 | 3.51 | 1.31 | 59.55 | 3.53 | 4.05 | 2.9 | 43780632 |
| 1729204500 | 2.2 | 0.01 | 0.23 | 2.22 | 2.29 | 2.19 | 655554 |
| 1729118100 | 2.195 | 0 | 0.23 | 2.19 | 2.255 | 2.19 | 275953 |
| 1729031700 | 2.19 | 0.04 | 1.86 | 2.16 | 2.2599999 | 2.13 | 451444 |
| 1728945300 | 2.15 | -0.09 | -4.02 | 2.22 | 2.22 | 2.1349999 | 293614 |
| 1728686100 | 2.24 | -0.01 | -0.44 | 2.25 | 2.255 | 2.202 | 255205 |
| 1728599700 | 2.25 | -0.02 | -0.88 | 2.27 | 2.27 | 2.17 | 344269 |
| 1728513300 | 2.27 | -0.05 | -2.16 | 2.32 | 2.32 | 2.24 | 400865 |
| 1728426900 | 2.32 | -0.06 | -2.52 | 2.38 | 2.39 | 2.31 | 298907 |
| 1728340500 | 2.38 | -0.03 | -1.24 | 2.41 | 2.428 | 2.33 | 469840 |
| 1728081300 | 2.41 | 0.09 | 3.88 | 2.32 | 2.43 | 2.32 | 225379 |
| 1727994900 | 2.32 | -0.02 | -0.85 | 2.33 | 2.41 | 2.3 | 506490 |
| 1727908500 | 2.34 | 0.08 | 3.54 | 2.25 | 2.34 | 2.23 | 349601 |
| 1727822100 | 2.2599999 | 0 | 0.00 | 2.29 | 2.35 | 2.24 | 651858 |
| 1727735700 | 2.2599999 | -0.01 | -0.44 | 2.2799999 | 2.3175 | 2.2097 | 281889 |
| 1727476500 | 2.27 | 0.05 | 2.25 | 2.2 | 2.2799999 | 2.175 | 481629 |
| 1727390100 | 2.22 | 0.02 | 0.91 | 2.25 | 2.2599999 | 2.14 | 487682 |
| 1727303700 | 2.2 | -0.02 | -0.90 | 2.25 | 2.285 | 2.16 | 612376 |
| 1727217300 | 2.22 | -0.02 | -0.89 | 2.27 | 2.34 | 2.2 | 522417 |
| 1727130900 | 2.24 | -0.09 | -3.86 | 2.35 | 2.4 | 2.23 | 418544 |
| 1726871700 | 2.33 | -0.02 | -0.85 | 2.32 | 2.36 | 2.285 | 483284 |
| 1726785300 | 2.35 | 0.02 | 0.86 | 2.4 | 2.5 | 2.32 | 660289 |
| 1726698900 | 2.33 | 0 | 0.00 | 2.32 | 2.38 | 2.25 | 462450 |
| 1726612500 | 2.33 | 0.13 | 5.91 | 2.21 | 2.355 | 2.21 | 654453 |
| 1726526100 | 2.2 | -0.2 | -8.33 | 2.35 | 2.355 | 2.19 | 1141768 |
| 1726266900 | 2.4 | 0.07 | 3.00 | 2.29 | 2.425 | 2.27 | 449741 |
| 1726180500 | 2.33 | -0.07 | -2.92 | 2.41 | 2.44 | 2.32 | 609334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
