DigiAsia Corporation (FAAS)
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 | -0.73 | -51.048951049 | 1.43 | 1.4543 | 0.69 | 141569 | 1.08885063 | CS |
| 4 | -1.35 | -65.8536585366 | 2.05 | 2.24 | 0.69 | 147386 | 1.52353874 | CS |
| 12 | -0.7 | -50 | 1.4 | 2.93 | 0.69 | 689245 | 1.83724003 | CS |
| 26 | -7.81 | -91.7743830787 | 8.51 | 10.63 | 0.69 | 342408 | 1.92618818 | CS |
| 52 | -8.31 | -92.230854606 | 9.01 | 10.68 | 0.69 | 310945 | 2.2705798 | CS |
| 156 | -8.31 | -92.230854606 | 9.01 | 10.68 | 0.69 | 310945 | 2.2705798 | CS |
| 260 | -8.31 | -92.230854606 | 9.01 | 10.68 | 0.69 | 310945 | 2.2705798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 0.9 | -0.07 | -7.22 | 0.95 | 1.02 | 0.87 | 173381 |
| 1730500500 | 0.97 | -0.06 | -5.83 | 1.08 | 1.08 | 0.94 | 151622 |
| 1730414100 | 1.03 | -0.05 | -4.63 | 1.08 | 1.09 | 1 | 139842 |
| 1730327700 | 1.08 | -0.2 | -15.29 | 1.26 | 1.26 | 1.0519 | 272125 |
| 1730241300 | 1.275 | -0.06 | -4.14 | 1.34 | 1.4543 | 1.25 | 55825 |
| 1730154900 | 1.33 | -0.08 | -5.67 | 1.43 | 1.43 | 1.25 | 70955 |
| 1729895700 | 1.41 | 0.16 | 12.80 | 1.24 | 1.43 | 1.22 | 121573 |
| 1729809300 | 1.25 | -0.1 | -7.41 | 1.33 | 1.36 | 1.2 | 104516 |
| 1729722900 | 1.35 | -0.02 | -1.46 | 1.35 | 1.37 | 1.3 | 70650 |
| 1729636500 | 1.37 | -0.12 | -8.05 | 1.45 | 1.5593999 | 1.24 | 129698 |
| 1729550100 | 1.49 | -0.03 | -1.97 | 1.5 | 1.5376 | 1.4501 | 43158 |
| 1729290900 | 1.52 | -0.11 | -6.46 | 1.62 | 1.699 | 1.45 | 126310 |
| 1729204500 | 1.625 | -0.09 | -4.97 | 1.8 | 1.88 | 1.5501 | 188078 |
| 1729118100 | 1.71 | 0.06 | 3.64 | 1.72 | 1.95 | 1.7 | 213424 |
| 1729031700 | 1.65 | -0.07 | -4.07 | 1.75 | 1.8885 | 1.61 | 87916 |
| 1728945300 | 1.72 | -0.19 | -9.95 | 1.95 | 1.95 | 1.68 | 108731 |
| 1728686100 | 1.91 | 0.01 | 0.53 | 2.0515 | 2.06 | 1.773276 | 172793 |
| 1728599700 | 1.9 | 0.41 | 27.09 | 1.46 | 2.055 | 1.46 | 334928 |
| 1728513300 | 1.495 | -0.27 | -15.06 | 1.77 | 1.8492 | 1.4119 | 221047 |
| 1728426900 | 1.76 | -0.12 | -6.38 | 1.88 | 1.9299 | 1.75 | 39075 |
| 1728340500 | 1.88 | -0.2 | -9.62 | 2.05 | 2.24 | 1.8 | 260425 |
| 1728081300 | 2.08 | -0.2 | -8.57 | 2.15 | 2.3799 | 2.05 | 183756 |
| 1727994900 | 2.275 | 0.07 | 2.94 | 2.23 | 2.3431 | 2 | 210962 |
| 1727908500 | 2.21 | 0.37 | 20.11 | 1.82 | 2.3799 | 1.82 | 388591 |
| 1727822100 | 1.84 | -0.11 | -5.64 | 1.86 | 1.97 | 1.66 | 262940 |
| 1727735520 | 1.95 | -0.36 | -15.58 | 2.29 | 2.56 | 1.78 | 616827 |
| 1727476500 | 2.31 | 0.22 | 10.53 | 2.16 | 2.93 | 2.0503 | 4554578 |
| 1727390100 | 2.09 | -0.17 | -7.52 | 2.25 | 2.5 | 1.8 | 1012311 |
| 1727303700 | 2.2599999 | 0.53 | 30.64 | 1.62 | 2.49 | 1.6129 | 7944796 |
| 1727217300 | 1.73 | 0.56 | 47.86 | 1.28 | 2.08 | 1.1299999 | 17242427 |
| 1727130900 | 1.17 | 0.03 | 2.63 | 1.1299999 | 1.23 | 1.11 | 29892 |
| 1726871700 | 1.1399999 | -0.02 | -2.06 | 1.19 | 1.19 | 1.11 | 32454 |
| 1726785300 | 1.164 | 0.06 | 5.82 | 1.11 | 1.2588 | 1.09 | 73356 |
| 1726698900 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.221649 | 1.1 | 12681 |
| 1726612500 | 1.1399999 | 0.03 | 2.70 | 1.24 | 1.27 | 1.1 | 114570 |
| 1726526100 | 1.11 | -0.09 | -7.50 | 1.18 | 1.25 | 1.1 | 19040 |
| 1726266900 | 1.2 | -0.05 | -4.00 | 1.25 | 1.325 | 1.15 | 60021 |
| 1726180500 | 1.25 | 0.04 | 3.31 | 1.16 | 1.3803 | 1.16 | 33694 |
| 1726094100 | 1.21 | -0.39 | -24.38 | 1.61 | 1.615 | 1.15 | 145923 |
| 1726007700 | 1.6 | -0.01 | -0.62 | 1.62 | 1.6388 | 1.53 | 36461 |
| 1725921300 | 1.61 | -0.04 | -2.42 | 1.59 | 1.7499 | 1.55 | 81660 |
| 1725662100 | 1.65 | 0.05 | 3.12 | 1.54 | 1.8 | 1.53 | 176077 |
| 1725575700 | 1.6 | 0.11 | 7.38 | 1.49 | 1.98 | 1.45 | 363849 |
| 1725489300 | 1.49 | 0.23 | 18.25 | 1.21 | 1.6 | 1.15 | 214001 |
| 1725402900 | 1.26 | -0.04 | -3.08 | 1.2495 | 1.3899999 | 1.09 | 164836 |
| 1725057300 | 1.3 | 0.3 | 30.00 | 1.02 | 1.34 | 0.9996 | 470828 |
| 1724970900 | 1 | -0.01 | -0.99 | 1.03 | 1.08 | 0.9777 | 689539 |
| 1724884500 | 1.01 | -0.06 | -5.61 | 1.07 | 1.07 | 0.9772 | 101262 |
| 1724798100 | 1.07 | 0.07 | 7.00 | 0.9999 | 1.17 | 0.9999 | 895569 |
| 1724711700 | 1 | 0.03 | 3.09 | 1.07 | 1.07 | 0.93 | 221915 |
| 1724452500 | 0.97 | -0.1691 | -14.85 | 1.12 | 1.12 | 0.96 | 146806 |
| 1724366100 | 1.1391 | 0.13 | 12.78 | 1.07 | 1.32 | 1.01 | 452014 |
| 1724279700 | 1.01 | -0.07 | -6.48 | 1.05 | 1.1 | 1 | 78145 |
| 1724193300 | 1.08 | -0.1 | -8.47 | 1.15 | 1.15 | 1.02 | 304941 |
| 1724106900 | 1.18 | -0.01 | -0.84 | 1.24 | 1.3068 | 1.18 | 126165 |
| 1723847700 | 1.19 | -0.06 | -4.81 | 1.451 | 1.451 | 1.19 | 22533 |
| 1723761300 | 1.2501 | -0.15 | -10.71 | 1.42 | 1.58 | 1.2501 | 41423 |
| 1723674900 | 1.4 | -0.17 | -10.83 | 1.57 | 1.78 | 1.4 | 36878 |
| 1723588500 | 1.57 | 0.08 | 5.37 | 1.4874 | 1.7399 | 1.4202 | 41882 |
| 1723502100 | 1.49 | 0.05 | 3.47 | 1.4 | 1.5099 | 1.3885 | 19084 |
| 1723242900 | 1.44 | 0.06 | 4.35 | 1.36 | 1.58 | 1.36 | 8394 |
| 1723156500 | 1.3799999 | -0.23 | -14.29 | 1.45 | 1.62 | 1.3799999 | 29784 |
| 1723070100 | 1.61 | 0.03 | 1.90 | 1.53 | 1.69 | 1.53 | 38112 |
| 1722983700 | 1.58 | 0.31 | 24.41 | 1.66 | 1.75 | 1.425 | 111378 |
| 1722897300 | 1.27 | -0.18 | -12.41 | 1.22 | 1.4086 | 1.2 | 11298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
