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 | -0.0392 | -6.75862068966 | 0.58 | 0.6349 | 0.5 | 178147 | 0.54648123 | CS |
| 4 | 0.0098 | 1.84557438795 | 0.531 | 0.85 | 0.4343 | 293343 | 0.63464374 | CS |
| 12 | -0.0646 | -10.6706309878 | 0.6054 | 1.24 | 0.375 | 593133 | 0.70975676 | CS |
| 26 | -0.5292 | -49.4579439252 | 1.07 | 2.93 | 0.375 | 613367 | 1.29430212 | CS |
| 52 | -8.4692 | -93.9977802442 | 9.01 | 10.68 | 0.375 | 370688 | 1.5598808 | CS |
| 156 | -8.4692 | -93.9977802442 | 9.01 | 10.68 | 0.375 | 370688 | 1.5598808 | CS |
| 260 | -8.4692 | -93.9977802442 | 9.01 | 10.68 | 0.375 | 370688 | 1.5598808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 0.5407999 | 0.0007999 | 0.15 | 0.53 | 0.578 | 0.5054 | 120433 |
| 1740699300 | 0.54 | -0.0011 | -0.20 | 0.54 | 0.5587 | 0.510301 | 70905 |
| 1740612900 | 0.5411 | 0.0114001 | 2.15 | 0.5193 | 0.5919 | 0.5 | 117624 |
| 1740526500 | 0.5296999 | -0.0005 | -0.09 | 0.55 | 0.597 | 0.502 | 131705 |
| 1740440100 | 0.5302 | -0.0521 | -8.95 | 0.591 | 0.6349 | 0.5302 | 341728 |
| 1740180900 | 0.5823 | 0.0056 | 0.97 | 0.58 | 0.62 | 0.5 | 241567 |
| 1740094500 | 0.5767 | -0.0333 | -5.46 | 0.5917 | 0.64 | 0.5711 | 189544 |
| 1740008100 | 0.61 | 0.01 | 1.67 | 0.6 | 0.6686 | 0.5709999 | 171396 |
| 1739921700 | 0.6 | 0.0129 | 2.20 | 0.5871 | 0.6368 | 0.578 | 140007 |
| 1739576100 | 0.5871 | 0.0171001 | 3.00 | 0.5772 | 0.63 | 0.5301 | 137307 |
| 1739489700 | 0.5699999 | 0.0709999 | 14.23 | 0.522 | 0.58 | 0.502613 | 207407 |
| 1739403300 | 0.499 | -0.1709 | -25.51 | 0.6699 | 0.6963 | 0.45 | 810444 |
| 1739316900 | 0.6699 | -0.1748 | -20.69 | 0.7856 | 0.79899 | 0.614 | 552014 |
| 1739230500 | 0.8447 | 0.2742 | 48.06 | 0.606 | 0.85 | 0.5919 | 1519127 |
| 1738971300 | 0.5705 | 0.048 | 9.19 | 0.515201 | 0.601976 | 0.511 | 352974 |
| 1738884900 | 0.5225 | 0.0105 | 2.05 | 0.5074999 | 0.54 | 0.5 | 123174 |
| 1738798500 | 0.512 | 0.001 | 0.20 | 0.5397 | 0.547999 | 0.5 | 59511 |
| 1738712100 | 0.511 | 0.0494 | 10.70 | 0.471 | 0.53 | 0.471 | 111903 |
| 1738625700 | 0.4616 | -0.0184 | -3.83 | 0.47 | 0.5298 | 0.4343 | 113923 |
| 1738366500 | 0.48 | -0.04 | -7.69 | 0.5315 | 0.548 | 0.4747 | 231119 |
| 1738280100 | 0.52 | -0.02 | -3.70 | 0.52 | 0.548 | 0.5031 | 157339 |
| 1738193700 | 0.54 | 0.06 | 12.50 | 0.471 | 0.63 | 0.461 | 1119032 |
| 1738107300 | 0.48 | -0.089 | -15.64 | 0.5518999 | 0.5839 | 0.46 | 500595 |
| 1738020900 | 0.5689999 | 0.0064999 | 1.16 | 0.552 | 0.599 | 0.51 | 274617 |
| 1737761700 | 0.5625 | -0.1177 | -17.30 | 0.594 | 0.65 | 0.51 | 431441 |
| 1737675300 | 0.6802 | 0 | 0.00 | 0.6802 | 0.6802 | 0.6802 | 0 |
| 1737588900 | 0.6802 | 0.0102 | 1.52 | 0.67 | 0.705 | 0.56 | 468540 |
| 1737502500 | 0.67 | -0.0819 | -10.89 | 0.7881 | 0.8199999 | 0.65 | 359056 |
| 1737156900 | 0.7519 | 0.0493 | 7.02 | 0.7245 | 0.83 | 0.68 | 385643 |
| 1737070500 | 0.7026 | -0.027 | -3.70 | 0.75 | 0.75 | 0.63 | 133101 |
| 1736984100 | 0.7296 | -0.0321 | -4.21 | 0.8 | 0.8343 | 0.6322 | 678845 |
| 1736897700 | 0.7617 | -0.1382 | -15.36 | 0.87 | 1.02 | 0.7617 | 1156128 |
| 1736811300 | 0.8999 | -0.2001 | -18.19 | 1.1 | 1.1136 | 0.810001 | 564493 |
| 1736552100 | 1.1 | 0.07 | 6.80 | 1.04 | 1.24 | 1 | 723552 |
| 1736379300 | 1.03 | 0.04 | 4.26 | 0.9973 | 1.12 | 0.921 | 398631 |
| 1736292900 | 0.9879 | -0.0521 | -5.01 | 1.07 | 1.12 | 0.93 | 233072 |
| 1736206500 | 1.04 | -0.05 | -4.59 | 1.09 | 1.1799 | 0.99 | 504420 |
| 1735947300 | 1.09 | 0.17 | 18.66 | 0.92 | 1.15 | 0.9111 | 526355 |
| 1735860900 | 0.9186 | 0.1686 | 22.48 | 0.85 | 0.9499 | 0.85 | 334154 |
| 1735688100 | 0.75 | -0.4 | -34.78 | 1.15 | 1.15 | 0.75 | 879276 |
| 1735601700 | 1.15 | 0.33 | 39.90 | 0.84 | 1.17 | 0.8219999 | 1864725 |
| 1735342500 | 0.8219999 | 0.1729999 | 26.66 | 0.7 | 1.23 | 0.671 | 4185743 |
| 1735256100 | 0.649 | 0.061 | 10.37 | 0.561 | 0.7 | 0.52 | 806747 |
| 1735077840 | 0.588 | 0.033 | 5.95 | 0.531 | 0.6899999 | 0.5101 | 1206654 |
| 1734996900 | 0.555 | 0.1316 | 31.08 | 0.423 | 0.9 | 0.375 | 6013288 |
| 1734737700 | 0.4234 | -0.0625 | -12.86 | 0.485 | 0.4858 | 0.4003 | 321606 |
| 1734651300 | 0.4859 | -0.0042 | -0.86 | 0.5094999 | 0.5687 | 0.43 | 485280 |
| 1734564900 | 0.4901 | -0.0347 | -6.61 | 0.526 | 0.526 | 0.468 | 228575 |
| 1734478500 | 0.5248 | -0.0012 | -0.23 | 0.5393 | 0.58 | 0.4732 | 208949 |
| 1734392100 | 0.526 | -0.044 | -7.72 | 0.596 | 0.6 | 0.521 | 111031 |
| 1734132900 | 0.5699999 | -0.0058 | -1.01 | 0.6 | 0.6 | 0.5345 | 48317 |
| 1734046500 | 0.5758 | -0.0062 | -1.07 | 0.5891 | 0.6149 | 0.52 | 107133 |
| 1733960100 | 0.582 | -0.0708 | -10.85 | 0.7 | 0.733969 | 0.58 | 267346 |
| 1733873700 | 0.6528 | -0.0772 | -10.58 | 0.799 | 0.799 | 0.631 | 360521 |
| 1733787300 | 0.73 | 0.1436 | 24.49 | 0.65 | 0.7322 | 0.6032 | 337667 |
| 1733528100 | 0.5864 | 0.0044 | 0.76 | 0.6054 | 0.6276 | 0.573 | 189892 |
| 1733441700 | 0.582 | 0.002 | 0.34 | 0.629 | 0.629 | 0.5800999 | 76771 |
| 1733355300 | 0.58 | -0.01 | -1.69 | 0.62 | 0.62 | 0.5646 | 113027 |
| 1733268900 | 0.59 | -0.029 | -4.68 | 0.64 | 0.64 | 0.561 | 69861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
