NYSE Tick Pilot TEST (NTEST)
NYSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 25.06 | 0.06 | 0.24 | 25.06 | 25.06 | 25.06 | 14060 |
| 1721860800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 13020 |
| 1721774400 | 25 | 0 | 0.00 | 25.08 | 25.08 | 25 | 12520 |
| 1721688000 | 25 | 0 | 0.00 | 24.98 | 25 | 24.98 | 13120 |
| 1721428800 | 25 | 0 | 0.00 | 25.07 | 25.07 | 25 | 13162 |
| 1721342400 | 25 | -0.01 | -0.04 | 24.99 | 25 | 24.99 | 13740 |
| 1721256000 | 25.01 | 0 | 0.00 | 25.04 | 25.04 | 25 | 14040 |
| 1721169600 | 25.01 | 0.01 | 0.04 | 25.06 | 25.06 | 25 | 11500 |
| 1721083200 | 25 | 0 | 0.00 | 25.01 | 25.01 | 25 | 10320 |
| 1720824000 | 25 | 0 | 0.00 | 25.08 | 25.08 | 25 | 11640 |
| 1720737600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 12440 |
| 1720651200 | 25 | 0 | 0.00 | 25.01 | 25.01 | 25 | 9420 |
| 1720564800 | 25 | 0 | 0.00 | 25.01 | 25.01 | 25 | 10920 |
| 1720478400 | 25 | 0 | 0.00 | 25.06 | 25.06 | 25 | 14300 |
| 1720219200 | 25 | 0 | 0.00 | 25.08 | 25.08 | 25 | 9780 |
| 1720040640 | 25 | 0 | 0.00 | 25 | 25 | 25 | 10520 |
| 1719960000 | 25 | 0 | 0.00 | 24.98 | 25 | 24.98 | 11860 |
| 1719873600 | 25 | 0 | 0.00 | 25.02 | 25.02 | 25 | 14440 |
| 1719614400 | 25 | 0 | 0.00 | 25.02 | 25.02 | 24.99 | 225452 |
| 1719528000 | 25 | 0 | 0.00 | 25.04 | 25.04 | 25 | 9420 |
| 1719441600 | 25 | -0.12 | -0.48 | 25.03 | 25.03 | 25 | 15200 |
| 1719355200 | 25.12 | 0 | 0.00 | 25.01 | 25.12 | 25.01 | 10860 |
| 1719268800 | 25.12 | 0 | 0.00 | 25.02 | 25.12 | 25.02 | 10200 |
| 1719009600 | 25.12 | 0.1 | 0.40 | 25.04 | 25.12 | 25 | 21888 |
| 1718923200 | 25.02 | 1.02 | 4.25 | 25.08 | 25.08 | 25.01 | 21140 |
| 1718750400 | 24 | 0 | 0.00 | 25.02 | 25.02 | 24 | 9140 |
| 1718664000 | 24 | -1 | -4.00 | 25.04 | 26.26 | 24 | 32410 |
| 1718404800 | 25 | 0 | 0.00 | 25.08 | 25.08 | 25 | 9900 |
| 1718318400 | 25 | -216.9 | -89.67 | 25 | 25 | 25 | 12980 |
| 1718232000 | 241.9 | 216.9 | 867.60 | 25.09 | 241.9 | 25 | 65200 |
| 1718145600 | 25 | -0.03 | -0.12 | 24.99 | 25 | 24.99 | 16020 |
| 1718059200 | 25.03 | 0 | 0.00 | 25.08 | 25.08 | 25.03 | 7620 |
| 1717800000 | 25.03 | 0.03 | 0.12 | 25.03 | 25.03 | 25.03 | 12940 |
| 1717713600 | 25 | 0 | 0.00 | 25.06 | 25.06 | 25 | 10620 |
| 1717627200 | 25 | 0 | 0.00 | 25.09 | 25.09 | 25 | 70062 |
| 1717540800 | 25 | -0.45 | -1.75 | 25.09 | 25.09 | 25 | 12120 |
| 1717454400 | 25.445 | 0 | 0.00 | 25.09 | 25.445 | 25.09 | 10740 |
| 1717195200 | 25.445 | 0 | 0.00 | 25.05 | 25.445 | 25.05 | 10901 |
| 1717108800 | 25.445 | 0.4 | 1.58 | 25.05 | 25.445 | 24.97 | 35442 |
| 1717022400 | 25.05 | 0 | 0.00 | 25.03 | 25.05 | 25.03 | 9540 |
| 1716936000 | 25.05 | 0 | 0.00 | 25.08 | 25.08 | 25.05 | 10260 |
| 1716590400 | 25.05 | 0 | 0.00 | 25.1 | 25.1 | 25.05 | 11360 |
| 1716504000 | 25.05 | 0.01 | 0.04 | 25.02 | 25.05 | 25.02 | 11420 |
| 1716417600 | 25.04 | -0.01 | -0.04 | 24.99 | 25.04 | 24.99 | 11320 |
| 1716331200 | 25.05 | 0 | 0.00 | 25.03 | 25.05 | 25.03 | 11560 |
| 1716244800 | 25.05 | 0.01 | 0.04 | 25.08 | 25.08 | 25.03 | 20860 |
| 1715985600 | 25.04 | 0.01 | 0.04 | 24.98 | 25.04 | 24.98 | 12100 |
| 1715899200 | 25.03 | -0.07 | -0.28 | 25.01 | 25.03 | 25.01 | 12360 |
| 1715812800 | 25.1 | 0 | 0.00 | 25.03 | 25.1 | 25.03 | 10620 |
| 1715726400 | 25.1 | -0.02 | -0.08 | 25.07 | 41.15 | 25.05 | 17380 |
| 1715640000 | 25.12 | 0.09 | 0.36 | 25.05 | 25.12 | 25.01 | 24228 |
| 1715380800 | 25.03 | 0 | 0.00 | 25.02 | 25.03 | 25.02 | 9780 |
| 1715294400 | 25.03 | 0 | 0.00 | 25.01 | 25.03 | 25.01 | 10061 |
| 1715208000 | 25.03 | -0.5 | -1.94 | 25.08 | 25.12 | 25.03 | 17020 |
| 1715121600 | 25.525 | 0.5 | 2.00 | 25.03 | 26.28 | 24.95 | 36762 |
| 1715035200 | 25.025 | 0.02 | 0.08 | 25.07 | 25.07 | 24.92 | 21713 |
| 1714776000 | 25.005 | -0.11 | -0.42 | 25.05 | 25.09 | 25.005 | 12140 |
| 1714689600 | 25.11 | 0.29 | 1.15 | 25.06 | 25.15 | 25 | 16500 |
| 1714603200 | 24.825 | 0 | 0.00 | 25.04 | 25.04 | 24.825 | 9340 |
| 1714516800 | 24.825 | -0.21 | -0.84 | 25.09 | 25.12 | 24.825 | 32608 |
| 1714430400 | 25.035 | 0 | 0.00 | 25.05 | 25.05 | 25.035 | 9780 |
| 1714171200 | 25.035 | 0.05 | 0.22 | 25.08 | 25.08 | 25.025 | 10540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
