DigiAsia Corporation (FAAS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4101 | -12.2417910448 | 3.35 | 3.5 | 2.74 | 12124 | 3.07883768 | CS |
| 4 | -5.2101 | -63.927607362 | 8.15 | 8.49 | 2.74 | 14053 | 4.26232648 | CS |
| 12 | -4.3301 | -59.5612104539 | 7.27 | 10.63 | 2.74 | 14853 | 6.91094485 | CS |
| 26 | -6.0701 | -67.3706992231 | 9.01 | 10.68 | 2.74 | 51401 | 6.85479498 | CS |
| 52 | -6.0701 | -67.3706992231 | 9.01 | 10.68 | 2.74 | 51401 | 6.85479498 | CS |
| 156 | -6.0701 | -67.3706992231 | 9.01 | 10.68 | 2.74 | 51401 | 6.85479498 | CS |
| 260 | -6.0701 | -67.3706992231 | 9.01 | 10.68 | 2.74 | 51401 | 6.85479498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 2.9399 | 0.02 | 0.68 | 2.99 | 3.1166 | 2.74 | 6258 |
| 1721774100 | 2.92 | -0.08 | -2.67 | 3.1 | 3.24 | 2.74 | 17969 |
| 1721687700 | 3 | -0.17 | -5.36 | 3.17 | 3.24 | 2.91 | 11405 |
| 1721428500 | 3.17 | -0.04 | -1.25 | 3.24 | 3.45 | 3.17 | 13599 |
| 1721342100 | 3.21 | -0.03 | -0.93 | 3.18 | 3.5 | 3.18 | 11015 |
| 1721255700 | 3.24 | -0.06 | -1.82 | 3.35 | 3.4699 | 3.18 | 6632 |
| 1721169300 | 3.3 | -0.1 | -2.94 | 3.54 | 3.5699 | 3.2 | 14231 |
| 1721082900 | 3.4 | -0.08 | -2.41 | 3.54 | 3.5699 | 3.17 | 13351 |
| 1720823700 | 3.484 | -0.16 | -4.44 | 3.66 | 4.01 | 3.36 | 14363 |
| 1720737300 | 3.6459 | -0.1 | -2.78 | 3.75 | 4.4076 | 3.6001 | 15332 |
| 1720650900 | 3.75 | 0.1 | 2.74 | 3.83 | 4.08 | 3.67 | 9543 |
| 1720564500 | 3.65 | -1.9 | -34.17 | 5.47 | 5.7599 | 3.65 | 48812 |
| 1720478100 | 5.545 | 0.2 | 3.64 | 5.35 | 5.853 | 5.35 | 1312 |
| 1720218900 | 5.35 | -0.11 | -2.01 | 5.61 | 5.9481 | 5.35 | 1071 |
| 1720040640 | 5.46 | 0.15 | 2.82 | 5.18 | 5.89 | 5.18 | 4809 |
| 1719959700 | 5.3099999 | -0.01 | -0.19 | 5.3 | 5.76 | 5.11 | 9451 |
| 1719873300 | 5.32 | -0.3 | -5.34 | 5.89 | 6.1 | 5.3099999 | 7112 |
| 1719614100 | 5.62 | -1.27 | -18.46 | 6.77 | 6.89 | 5.0599999 | 40544 |
| 1719527700 | 6.8923 | -0.3 | -4.14 | 7.06 | 7.25 | 6.55 | 20772 |
| 1719441300 | 7.19 | -0.77 | -9.67 | 8.15 | 8.49 | 7.05 | 5688 |
| 1719354900 | 7.96 | 0.71 | 9.79 | 7.99 | 8 | 7.5 | 11269 |
| 1719268500 | 7.25 | -0.01 | -0.14 | 7.26 | 7.6 | 7.2 | 2147 |
| 1719009300 | 7.26 | -0.25 | -3.33 | 7.51 | 7.79 | 7.26 | 6837 |
| 1718922900 | 7.51 | -0.22 | -2.78 | 7.69 | 8.1 | 7.5 | 8108 |
| 1718750100 | 7.725 | 0.13 | 1.64 | 7.55 | 7.725 | 7.15 | 23003 |
| 1718663700 | 7.6 | 0.1 | 1.33 | 7.78 | 8.25 | 7.21 | 21283 |
| 1718404500 | 7.5 | 0.69 | 10.13 | 7.1 | 7.94 | 7 | 57074 |
| 1718318100 | 6.81 | -0.16 | -2.30 | 7 | 7.075 | 6.81 | 2138 |
| 1718231700 | 6.97 | -0.05 | -0.71 | 7 | 7.17 | 6.97 | 587 |
| 1718145300 | 7.02 | 0.11 | 1.59 | 7.125 | 7.24 | 6.86 | 1481 |
| 1718058900 | 6.91 | -0.03 | -0.43 | 7.19 | 7.58 | 6.8999 | 25893 |
| 1717799700 | 6.94 | -0.39 | -5.32 | 7.48 | 7.79 | 6.61 | 16695 |
| 1717713300 | 7.33 | -0.61 | -7.68 | 7.7 | 7.88 | 7.33 | 7852 |
| 1717626900 | 7.94 | 0.44 | 5.87 | 7.4 | 9.48 | 6.67 | 46684 |
| 1717540500 | 7.5 | -0.4 | -5.06 | 8.14 | 8.66 | 7.5 | 23754 |
| 1717454100 | 7.9 | -0.04 | -0.50 | 7.94 | 8.4853 | 7.9 | 9453 |
| 1717194900 | 7.94 | 0.45 | 6.01 | 8.38 | 8.8 | 7.93 | 11887 |
| 1717108500 | 7.49 | -1 | -11.78 | 8.22 | 8.47 | 7.49 | 3035 |
| 1717022100 | 8.49 | -0.21 | -2.41 | 8.99 | 8.99 | 8.15 | 24586 |
| 1716935700 | 8.7 | 0.38 | 4.57 | 8.5 | 9.3699999 | 8.32 | 19654 |
| 1716590100 | 8.32 | -1.42 | -14.58 | 9.39 | 9.39 | 8.31 | 12348 |
| 1716503700 | 9.74 | 1.11 | 12.86 | 8.53 | 9.85 | 7.72 | 14116 |
| 1716417300 | 8.63 | -1.22 | -12.39 | 9.55 | 9.55 | 8.58 | 22548 |
| 1716330900 | 9.85 | 0.23 | 2.39 | 9.33 | 9.85 | 8.75 | 7718 |
| 1716244500 | 9.6199999 | -0.38 | -3.80 | 9.58 | 10.63 | 9.58 | 16303 |
| 1715985300 | 10 | 0.69 | 7.41 | 8.8 | 10.32 | 8.715 | 11478 |
| 1715898900 | 9.31 | 0.5 | 5.68 | 8.69 | 9.48 | 8.1199999 | 15359 |
| 1715812500 | 8.81 | 0.74 | 9.17 | 8.92 | 8.92 | 8.08 | 891 |
| 1715726100 | 8.07 | 0.25 | 3.20 | 8.5 | 9 | 8.07 | 4006 |
| 1715639700 | 7.82 | -0.67 | -7.89 | 8.41 | 8.9 | 7.82 | 14422 |
| 1715380500 | 8.49 | 0.54 | 6.79 | 8.2 | 8.9 | 7.5 | 38295 |
| 1715294100 | 7.95 | -0.63 | -7.34 | 8.05 | 8.36 | 7.95 | 577 |
| 1715207700 | 8.58 | -0.1 | -1.20 | 8.66 | 9.2899999 | 8.31 | 24174 |
| 1715121300 | 8.684 | -0.48 | -5.20 | 8.9 | 9.23 | 8.684 | 5743 |
| 1715034900 | 9.16 | 0.65 | 7.64 | 8.51 | 9.19 | 8.39 | 18117 |
| 1714775700 | 8.51 | 1.03 | 13.77 | 7.46 | 8.8 | 7.46 | 17041 |
| 1714689300 | 7.48 | -0.16 | -2.16 | 7.53 | 7.9989 | 7.46 | 7446 |
| 1714602900 | 7.6448 | 0.14 | 1.93 | 7.27 | 7.9 | 6.86 | 25607 |
| 1714516500 | 7.5 | 0.93 | 14.16 | 6.67 | 7.72 | 6.6 | 25028 |
| 1714430100 | 6.57 | -0.19 | -2.81 | 7.18 | 7.18 | 6.3099999 | 12317 |
| 1714170900 | 6.76 | -0.06 | -0.88 | 7.29 | 7.69 | 6.76 | 23586 |
| 1714084500 | 6.82 | -1.19 | -14.86 | 7.97 | 8.5 | 6.82 | 16642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
