NYSE Tick Pilot TEST (NTEST)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 25.06 | 0.06 | 0.24 | 25.06 | 25.06 | 25.05 | 15480 |
| 1738885200 | 25 | -0.06 | -0.24 | 24.99 | 25 | 24.99 | 15891 |
| 1738798800 | 25.06 | 0.01 | 0.04 | 25.01 | 25.06 | 25.01 | 12790 |
| 1738712400 | 25.05 | 0.04 | 0.16 | 25.07 | 25.07 | 25.05 | 12640 |
| 1738626000 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 14160 |
| 1738366800 | 25.01 | 0.01 | 0.04 | 25.06 | 25.06 | 25.01 | 50614 |
| 1738280400 | 25 | -0.03 | -0.12 | 25.11 | 25.11 | 25 | 16624 |
| 1738194000 | 25.03 | -0.02 | -0.08 | 25.04 | 25.04 | 25.03 | 12600 |
| 1738107600 | 25.05 | 0.05 | 0.20 | 25.01 | 25.05 | 25 | 113319 |
| 1738021200 | 25 | -0.07 | -0.28 | 25.07 | 25.07 | 24.99 | 161551 |
| 1737762000 | 25.07 | 0.03 | 0.12 | 25.1 | 25.1 | 24.99 | 64640 |
| 1737675600 | 25.04 | 0 | 0.00 | 25.04 | 25.04 | 25.04 | 0 |
| 1737589200 | 25.04 | 0 | 0.00 | 25.04 | 25.04 | 25.04 | 10740 |
| 1737502800 | 25.04 | 0.05 | 0.20 | 25.02 | 25.04 | 25.02 | 22600 |
| 1737157200 | 24.99 | -0.01 | -0.04 | 25.07 | 25.07 | 24.99 | 19820 |
| 1737070800 | 25 | 0 | 0.00 | 25.07 | 25.07 | 25 | 17560 |
| 1736984400 | 25 | 0 | 0.00 | 25.03 | 25.03 | 25 | 8700 |
| 1736898000 | 25 | -0.05 | -0.20 | 25.01 | 25.01 | 25 | 11400 |
| 1736811600 | 25.05 | 0 | 0.00 | 25.06 | 25.06 | 25.05 | 11280 |
| 1736552400 | 25.05 | 0 | 0.00 | 25 | 25.05 | 25 | 10860 |
| 1736379600 | 25.05 | 0.05 | 0.20 | 25.01 | 25.05 | 25.01 | 22040 |
| 1736293200 | 25 | -2.57 | -9.32 | 24.99 | 25 | 24.99 | 13480 |
| 1736206800 | 27.57 | 0 | 0.00 | 25.07 | 27.57 | 25.07 | 9180 |
| 1735947600 | 27.57 | 0 | 0.00 | 25.01 | 27.57 | 25.01 | 10380 |
| 1735861200 | 27.57 | 2.52 | 10.06 | 25.12 | 27.57 | 25.06 | 26460 |
| 1735688400 | 25.05 | 0 | 0.00 | 24.98 | 25.05 | 24.98 | 8540 |
| 1735602000 | 25.05 | 0 | 0.00 | 25.08 | 25.08 | 25.05 | 10740 |
| 1735342800 | 25.05 | 0.04 | 0.16 | 25 | 25.1 | 25 | 12120 |
| 1735256400 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 10380 |
| 1735077840 | 25.01 | 0 | 0.00 | 25 | 25.01 | 25 | 12660 |
| 1734997200 | 25.01 | 0.01 | 0.04 | 25.01 | 25.02 | 25.01 | 18140 |
| 1734738000 | 25 | 0 | 0.00 | 24.98 | 25 | 24.98 | 10140 |
| 1734651600 | 25 | 0 | 0.00 | 25.08 | 25.08 | 25 | 14361 |
| 1734565200 | 25 | 0 | 0.00 | 25.01 | 25.01 | 25 | 13020 |
| 1734478800 | 25 | 0 | 0.00 | 25.01 | 25.01 | 25 | 9360 |
| 1734392400 | 25 | 0 | 0.00 | 25.08 | 25.08 | 25 | 70520 |
| 1734133200 | 25 | 0 | 0.00 | 25.03 | 25.03 | 25 | 10080 |
| 1734046800 | 25 | 0 | 0.00 | 25.06 | 25.06 | 25 | 10380 |
| 1733960400 | 25 | 0 | 0.00 | 25.08 | 25.08 | 25 | 9600 |
| 1733874000 | 25 | 0 | 0.00 | 24.98 | 25 | 24.98 | 9780 |
| 1733787600 | 25 | 0.05 | 0.20 | 25.01 | 25.01 | 25 | 11740 |
| 1733528400 | 24.95 | 0 | 0.00 | 25.02 | 25.02 | 24.95 | 8340 |
| 1733442000 | 24.95 | -0.04 | -0.16 | 24.98 | 25 | 24.95 | 17480 |
| 1733355600 | 24.99 | -0.01 | -0.04 | 25.04 | 25.04 | 24.99 | 9300 |
| 1733269200 | 25 | 0 | 0.00 | 25.02 | 25.02 | 25 | 10540 |
| 1733182800 | 25 | 0 | 0.00 | 25.01 | 25.01 | 25 | 10440 |
| 1732917840 | 25 | 0 | 0.00 | 25.01 | 25.01 | 25 | 10140 |
| 1732750800 | 25 | 0 | 0.00 | 25.06 | 25.06 | 25 | 13076 |
| 1732664400 | 25 | 0 | 0.00 | 25.05 | 25.05 | 25 | 13500 |
| 1732578000 | 25 | 0 | 0.00 | 25.01 | 25.01 | 25 | 11300 |
| 1732318800 | 25 | 0 | 0.00 | 24.99 | 25 | 24.99 | 13300 |
| 1732232400 | 25 | -0.01 | -0.04 | 25.03 | 25.03 | 25 | 15780 |
| 1732146000 | 25.01 | -0.1 | -0.40 | 25.04 | 25.04 | 25 | 12660 |
| 1732059600 | 25.11 | 0.07 | 0.28 | 25.06 | 25.11 | 25 | 15440 |
| 1731973200 | 25.04 | 0.01 | 0.04 | 25.07 | 25.07 | 25.04 | 12680 |
| 1731714000 | 25.03 | 0.03 | 0.12 | 25.03 | 25.03 | 25.01 | 12580 |
| 1731627600 | 25 | -0.01 | -0.04 | 25 | 25 | 25 | 12140 |
| 1731541200 | 25.01 | 0.01 | 0.04 | 24.98 | 25.01 | 24.98 | 16180 |
| 1731454800 | 25 | 0 | 0.00 | 25.04 | 25.04 | 25 | 9900 |
| 1731368400 | 25 | 0 | 0.00 | 25.01 | 25.01 | 25 | 15140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
