Paramount Global (0VV)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.17096018735 | 21.35 | 22.1 | 21.3 | 335 | 21.79522388 | DE |
| 4 | 0.4 | 1.88679245283 | 21.2 | 22.2 | 21.05 | 188 | 21.67679203 | DE |
| 12 | 1.25 | 6.14250614251 | 20.35 | 22.65 | 19.66 | 212 | 21.36428812 | DE |
| 26 | 1.25 | 6.14250614251 | 20.35 | 22.65 | 19.26 | 320 | 20.66944534 | DE |
| 52 | 4.25 | 24.4956772334 | 17.35 | 23.9 | 15.94 | 348 | 20.29112425 | DE |
| 156 | 4.950001 | 29.7297375213 | 16.649999 | 23.9 | 12.55 | 382 | 19.01920678 | DE |
| 260 | 4.950001 | 29.7297375213 | 16.649999 | 23.9 | 12.55 | 382 | 19.01920678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 21.3 | -0.6 | -2.74 | 21.3 | 21.3 | 21.3 | 60 |
| 1737667620 | 21.9 | 0.15 | 0.69 | 22.1 | 22.1 | 21.9 | 202 |
| 1737581220 | 21.75 | 0.1 | 0.46 | 21.35 | 21.75 | 21.35 | 468 |
| 1737494820 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1737408420 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1737149220 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1737062820 | 21.65 | -0.15 | -0.69 | 21.65 | 21.65 | 21.65 | 1 |
| 1736976420 | 21.8 | -0.05 | -0.23 | 22.2 | 22.2 | 21.7 | 700 |
| 1736890020 | 21.85 | 0.15 | 0.69 | 21.85 | 21.85 | 21.85 | 275 |
| 1736803620 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1736544420 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1736458020 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1736371620 | 21.7 | -0.15 | -0.69 | 21.65 | 21.7 | 21.65 | 91 |
| 1736285220 | 21.85 | 0.25 | 1.16 | 21.85 | 21.85 | 21.85 | 2 |
| 1736198820 | 21.6 | 0.2 | 0.93 | 21.6 | 21.6 | 21.6 | 125 |
| 1735939620 | 21.399999 | -0.45 | -2.06 | 21.399999 | 21.399999 | 21.399999 | 1 |
| 1735853220 | 21.85 | 0.8 | 3.80 | 21.85 | 21.85 | 21.85 | 2 |
| 1735594020 | 21.05 | -0.3 | -1.41 | 21.1 | 21.55 | 21.05 | 259 |
| 1735334820 | 21.35 | -0.1 | -0.47 | 21.2 | 21.45 | 21.2 | 134 |
| 1734989220 | 21.45 | 0.35 | 1.66 | 22.05 | 22.05 | 21.149999 | 922 |
| 1734730020 | 21.1 | 0.15 | 0.72 | 21.1 | 21.1 | 21.1 | 5 |
| 1734643620 | 20.95 | -0.35 | -1.64 | 20.95 | 20.95 | 20.95 | 130 |
| 1734557220 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1734470820 | 21.3 | -0.25 | -1.16 | 21 | 21.3 | 21 | 54 |
| 1734384420 | 21.55 | -0.15 | -0.69 | 21.85 | 21.85 | 21.45 | 2026 |
| 1734125220 | 21.7 | -0.2 | -0.91 | 21.7 | 21.7 | 21.7 | 394 |
| 1734038820 | 21.9 | -0.15 | -0.68 | 21.9 | 21.9 | 21.9 | 3 |
| 1733952420 | 22.05 | 0.1 | 0.46 | 22.05 | 22.05 | 22.05 | 100 |
| 1733866020 | 21.95 | -0.15 | -0.68 | 21.95 | 21.95 | 21.95 | 1 |
| 1733779620 | 22.1 | -0.4 | -1.78 | 22.65 | 22.65 | 22.1 | 102 |
| 1733520420 | 22.5 | 0 | 0.00 | 22.65 | 22.65 | 22.3 | 122 |
| 1733434020 | 22.5 | 1 | 4.65 | 22 | 22.5 | 22 | 150 |
| 1733347620 | 21.5 | 0.1 | 0.47 | 21.5 | 21.5 | 21.5 | 9 |
| 1733261220 | 21.399999 | -0.25 | -1.15 | 21.399999 | 21.399999 | 21.399999 | 1 |
| 1733174820 | 21.65 | 0 | 0.00 | 21.5 | 21.85 | 21.5 | 57 |
| 1732915620 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1732829220 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1732742820 | 21.65 | -0.15 | -0.69 | 21.65 | 21.65 | 21.65 | 100 |
| 1732656420 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1732570020 | 21.8 | -0.5 | -2.24 | 22 | 22 | 21.8 | 12 |
| 1732310820 | 22.3 | -0.1 | -0.45 | 22.3 | 22.3 | 22.3 | 10 |
| 1732224420 | 22.4 | 1.55 | 7.43 | 21.45 | 22.4 | 21.45 | 340 |
| 1732138020 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
| 1732051620 | 20.85 | -0.15 | -0.71 | 20.85 | 20.85 | 20.85 | 200 |
| 1731965220 | 21 | -0.55 | -2.55 | 20.85 | 21 | 20.85 | 4 |
| 1731705960 | 21.55 | 0.2 | 0.94 | 21.55 | 21.55 | 21.55 | 2 |
| 1731619560 | 21.35 | 0.75 | 3.64 | 21.35 | 21.35 | 21.35 | 57 |
| 1731533160 | 20.6 | 0.15 | 0.73 | 20.6 | 20.6 | 20.6 | 4 |
| 1731446820 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 2 |
| 1731360420 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1731101220 | 20.45 | 0.1 | 0.49 | 20.45 | 20.45 | 20.45 | 25 |
| 1731014760 | 20.35 | 0 | 0.00 | 20.8 | 20.8 | 20.35 | 1002 |
| 1730928360 | 20.35 | 0.25 | 1.24 | 20.3 | 20.35 | 20.25 | 169 |
| 1730841960 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1730755560 | 20.1 | -0.1 | -0.50 | 19.66 | 20.1 | 19.66 | 257 |
| 1730496360 | 20.2 | 0.1 | 0.50 | 20.35 | 20.35 | 20.2 | 393 |
| 1730409960 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1730323560 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1730237160 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 500 |
| 1730147160 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1729887960 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
