Xylo Technology Ltd (XYLO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 3.79 | -0.07 | -1.81 | 3.94 | 3.94 | 3.785 | 2775 |
| 1741044900 | 3.86 | -0.12 | -3.02 | 4.14 | 4.15 | 3.77 | 2762 |
| 1740785700 | 3.98 | -0.03 | -0.75 | 4.01 | 4.01 | 3.9178 | 6637 |
| 1740699300 | 4.01 | 0.05 | 1.26 | 4.0199999 | 4.17 | 4.01 | 3654 |
| 1740612900 | 3.96 | 0.07 | 1.80 | 3.92 | 4.09 | 3.9 | 3643 |
| 1740526500 | 3.89 | 0.14 | 3.73 | 3.79 | 3.89 | 3.75 | 2492 |
| 1740440100 | 3.75 | -0.06 | -1.57 | 3.85 | 4.1417 | 3.6101 | 20592 |
| 1740180900 | 3.81 | -0.98 | -20.46 | 4.76 | 4.8 | 3.81 | 52683 |
| 1740094500 | 4.79 | -0.02 | -0.42 | 4.54 | 5.33 | 4.5056 | 16156 |
| 1740008100 | 4.8099999 | 0.36 | 8.17 | 4.7 | 4.82 | 4.08 | 18856 |
| 1739921700 | 4.4469 | -0.4 | -8.31 | 4.72 | 4.825 | 4.4469 | 8895 |
| 1739576100 | 4.85 | 0.27 | 5.88 | 4.45 | 4.8776 | 4.45 | 3153 |
| 1739489700 | 4.5805999 | 0.02 | 0.55 | 4.49 | 4.6571999 | 4.4001 | 6344 |
| 1739403300 | 4.5556 | -0.35 | -7.22 | 5 | 5 | 4.5556 | 14018 |
| 1739316900 | 4.91 | 0.01 | 0.20 | 4.78 | 5.1047 | 4.78 | 3205 |
| 1739230500 | 4.9 | -0.01 | -0.20 | 4.95 | 5.5 | 4.825 | 16550 |
| 1738971300 | 4.91 | 0.12 | 2.51 | 4.73 | 4.92 | 4.73 | 4031 |
| 1738884900 | 4.79 | -0.11 | -2.24 | 4.87 | 4.95 | 4.71 | 6009 |
| 1738798500 | 4.9 | 0.06 | 1.14 | 4.99 | 4.99 | 4.5643 | 4892 |
| 1738712100 | 4.845 | 0.16 | 3.31 | 4.63 | 5 | 4.4352 | 13361 |
| 1738625700 | 4.6899 | 0.32 | 7.32 | 4.32 | 4.6899 | 4.0199999 | 6822 |
| 1738366500 | 4.37 | -0.03 | -0.68 | 4.38 | 4.69 | 4.37 | 6389 |
| 1738280100 | 4.4001 | 0.05 | 1.15 | 4.47 | 4.7798999 | 4.4 | 2190 |
| 1738193700 | 4.35 | 0.19 | 4.57 | 4.15 | 4.5 | 4.15 | 3095 |
| 1738107300 | 4.16 | -0.29 | -6.52 | 4.47 | 4.47 | 4.0101 | 3785 |
| 1738020900 | 4.45 | -0.16 | -3.47 | 4.64 | 4.65 | 4.38 | 2974 |
| 1737761700 | 4.61 | 0.17 | 3.90 | 4.83 | 5 | 4.61 | 3036 |
| 1737675300 | 4.437031 | 0 | 0.00 | 4.437031 | 4.437031 | 4.437031 | 0 |
| 1737588900 | 4.437031 | -0.06 | -1.40 | 4.39 | 4.67 | 4.1 | 14484 |
| 1737502500 | 4.5 | -0.23 | -4.86 | 4.5199999 | 4.69 | 4.105 | 25122 |
| 1737156900 | 4.73 | 0.39 | 8.99 | 4.35 | 4.75 | 4.3 | 7136 |
| 1737070500 | 4.34 | -0.02 | -0.46 | 4.26 | 4.455 | 4.2208 | 6244 |
| 1736984100 | 4.36 | -0.28 | -6.03 | 4.65 | 4.764 | 4.19 | 4938 |
| 1736897700 | 4.64 | 0.55 | 13.45 | 4.32 | 4.88 | 4.32 | 30236 |
| 1736811300 | 4.09 | 0.01 | 0.25 | 4.08 | 4.2436 | 3.9 | 3537 |
| 1736552100 | 4.08 | -0.18 | -4.23 | 4.55 | 4.82 | 4.05 | 5734 |
| 1736379300 | 4.2604 | -0.59 | -12.16 | 4.68 | 4.8 | 4.18 | 14003 |
| 1736292900 | 4.85 | 0.15 | 3.19 | 4.7 | 5.1283 | 4.6001 | 14839 |
| 1736206500 | 4.7 | 0.69 | 17.21 | 4.09 | 4.86 | 4.09 | 49633 |
| 1735947300 | 4.01 | 0.32 | 8.67 | 3.8 | 4.1 | 3.8 | 24651 |
| 1735860900 | 3.69 | 0.07 | 1.93 | 3.51 | 3.9 | 3.501 | 17850 |
| 1735688100 | 3.62 | -0.4 | -9.95 | 3.82 | 4.08 | 3.61 | 11581 |
| 1735601700 | 4.0199999 | -0.21 | -4.96 | 4.05 | 4.12 | 3.62 | 22836 |
| 1735342500 | 4.23 | 0.57 | 15.42 | 3.57 | 4.3 | 3.57 | 26307 |
| 1735256100 | 3.665 | -0.03 | -0.68 | 3.54 | 3.76 | 3.42 | 17013 |
| 1735077840 | 3.69 | 0.18 | 5.13 | 3.46 | 4.05 | 3.46 | 29200 |
| 1734996900 | 3.51 | 0.28 | 8.67 | 3.2799999 | 3.57 | 3.2799999 | 12058 |
| 1734737700 | 3.23 | 0.13 | 4.19 | 3.19 | 3.4583 | 3.1 | 4076 |
| 1734651300 | 3.1 | -0.05 | -1.59 | 3.1132 | 3.265 | 3.07 | 6911 |
| 1734564900 | 3.15 | -0.2 | -5.97 | 3.32 | 3.3999 | 3.138 | 13859 |
| 1734478500 | 3.35 | -0.05 | -1.37 | 3.31 | 3.52 | 3.11 | 44838 |
| 1734392100 | 3.3964 | -0.2 | -5.66 | 3.55 | 3.5899 | 3.29 | 6917 |
| 1734132900 | 3.6 | -0.06 | -1.64 | 3.59 | 3.7013 | 3.55 | 1978 |
| 1734046500 | 3.66 | -0.14 | -3.68 | 3.7 | 3.74 | 3.66 | 4570 |
| 1733960100 | 3.8 | 0.05 | 1.33 | 3.66 | 3.8998 | 3.6205 | 8207 |
| 1733873700 | 3.75 | 0.1 | 2.74 | 3.74 | 3.8003 | 3.59 | 7063 |
| 1733787300 | 3.65 | -0 | -0.04 | 3.51 | 3.7101 | 3.51 | 12489 |
| 1733528100 | 3.6516 | -0.04 | -1.04 | 3.6 | 3.8 | 3.5716 | 8146 |
| 1733441700 | 3.69 | 0.05 | 1.37 | 3.71 | 3.79 | 3.41 | 5906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
