Altice USA Inc (15PA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.079 | 3.37606837607 | 2.34 | 2.557 | 2.34 | 103 | 2.55067961 | DE |
| 4 | -0.071 | -2.85140562249 | 2.49 | 2.58 | 2.338 | 557 | 2.50010595 | DE |
| 12 | 0.225 | 10.2552415679 | 2.194 | 2.62 | 2.0379999 | 1388 | 2.39022779 | DE |
| 26 | 0.6645 | 37.8740381875 | 1.7545 | 2.62 | 1.4035 | 2676 | 1.94062475 | DE |
| 52 | 0.1190001 | 5.17391761626 | 2.2999999 | 2.78 | 1.4035 | 2889 | 2.03902165 | DE |
| 156 | -0.481 | -16.5862068966 | 2.9 | 3.22 | 1.4035 | 2979 | 2.18667265 | DE |
| 260 | -0.481 | -16.5862068966 | 2.9 | 3.22 | 1.4035 | 2979 | 2.18667265 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 2.557 | 0 | 0.00 | 2.557 | 2.557 | 2.557 | 0 |
| 1736285220 | 2.557 | 0.22 | 9.27 | 2.557 | 2.557 | 2.557 | 200 |
| 1736198820 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1735939620 | 2.34 | 0 | 0.09 | 2.34 | 2.34 | 2.34 | 6 |
| 1735853220 | 2.338 | 0 | 0.00 | 2.338 | 2.338 | 2.338 | 0 |
| 1735594020 | 2.338 | -0.24 | -9.38 | 2.338 | 2.338 | 2.338 | 34 |
| 1735334820 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1734989220 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1734730020 | 2.58 | 0.15 | 6.17 | 2.52 | 2.58 | 2.52 | 639 |
| 1734643620 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1734557220 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1734470820 | 2.43 | -0.14 | -5.41 | 2.454 | 2.454 | 2.43 | 1700 |
| 1734384420 | 2.569 | 0.08 | 3.17 | 2.569 | 2.569 | 2.569 | 969 |
| 1734125220 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1734038820 | 2.49 | 0.09 | 3.75 | 2.49 | 2.49 | 2.49 | 350 |
| 1733952420 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733866020 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733779620 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733520420 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733434020 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733347620 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733261220 | 2.4 | 0.04 | 1.87 | 2.4 | 2.4 | 2.4 | 2177 |
| 1733174820 | 2.356 | 0.06 | 2.43 | 2.356 | 2.356 | 2.356 | 1 |
| 1732915620 | 2.2999999 | -0.14 | -5.78 | 2.2999999 | 2.2999999 | 2.2999999 | 10 |
| 1732829220 | 2.4409999 | 0 | 0.00 | 2.4409999 | 2.4409999 | 2.4409999 | 0 |
| 1732742820 | 2.4409999 | 0 | 0.00 | 2.4409999 | 2.4409999 | 2.4409999 | 0 |
| 1732656420 | 2.4409999 | -0.06 | -2.32 | 2.4409999 | 2.4409999 | 2.4409999 | 393 |
| 1732570020 | 2.499 | 0 | 0.00 | 2.499 | 2.499 | 2.499 | 0 |
| 1732310820 | 2.499 | 0.2 | 8.84 | 2.499 | 2.499 | 2.499 | 130 |
| 1732224420 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1732138020 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1732051620 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1731965220 | 2.2959999 | -0.21 | -8.45 | 2.339 | 2.339 | 2.2959999 | 3661 |
| 1731705960 | 2.508 | 0 | 0.00 | 2.508 | 2.508 | 2.508 | 0 |
| 1731619560 | 2.508 | -0.08 | -3.05 | 2.508 | 2.508 | 2.508 | 20 |
| 1731533160 | 2.587 | -0.03 | -1.26 | 2.587 | 2.587 | 2.587 | 1200 |
| 1731446820 | 2.62 | 0.21 | 8.71 | 2.62 | 2.62 | 2.62 | 2050 |
| 1731360360 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1731101160 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1731014760 | 2.41 | -0.14 | -5.30 | 2.41 | 2.41 | 2.41 | 50 |
| 1730928360 | 2.545 | 0.51 | 24.88 | 2.436 | 2.58 | 2.436 | 7400 |
| 1730841960 | 2.0379999 | -0.4 | -16.48 | 2.0379999 | 2.0379999 | 2.0379999 | 1200 |
| 1730755560 | 2.44 | -0.06 | -2.40 | 2.44 | 2.44 | 2.44 | 430 |
| 1730496360 | 2.5 | 0.17 | 7.48 | 2.5 | 2.5 | 2.5 | 249 |
| 1730409960 | 2.326 | -0.02 | -1.02 | 2.326 | 2.326 | 2.326 | 1150 |
| 1730323560 | 2.35 | -0.02 | -0.89 | 2.35 | 2.35 | 2.35 | 4255 |
| 1730237160 | 2.371 | 0 | 0.00 | 2.371 | 2.371 | 2.371 | 0 |
| 1730150760 | 2.371 | 0.11 | 4.91 | 2.367 | 2.371 | 2.366 | 3169 |
| 1729887960 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1729801560 | 2.2599999 | 0.18 | 8.45 | 2.2599999 | 2.2599999 | 2.2599999 | 3000 |
| 1729715160 | 2.084 | 0 | 0.00 | 2.084 | 2.084 | 2.084 | 0 |
| 1729628760 | 2.084 | -0.11 | -5.01 | 2.098 | 2.098 | 2.084 | 3000 |
| 1729542360 | 2.194 | 0 | 0.00 | 2.194 | 2.194 | 2.194 | 0 |
| 1729283160 | 2.194 | 0 | 0.00 | 2.194 | 2.194 | 2.194 | 0 |
| 1729196760 | 2.194 | -0.1 | -4.48 | 2.194 | 2.194 | 2.194 | 22 |
| 1729110360 | 2.297 | 0 | 0.00 | 2.297 | 2.297 | 2.297 | 0 |
| 1729023960 | 2.297 | 0 | 0.00 | 2.297 | 2.297 | 2.297 | 0 |
| 1728937560 | 2.297 | 0 | 0.00 | 2.297 | 2.297 | 2.297 | 0 |
| 1728678360 | 2.297 | 0.04 | 1.64 | 2.297 | 2.297 | 2.297 | 86 |
| 1728591960 | 2.2599999 | 0.1 | 4.48 | 2.2599999 | 2.2599999 | 2.2599999 | 4220 |
| 1728457200 | 2.1629999 | 0 | 0.00 | 2.1629999 | 2.1629999 | 2.1629999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
