Ayvens (3AL)
TG
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 | -0.105 | -1.28992628993 | 8.14 | 8.255 | 7.745 | 2500 | 8.020538 | DE |
| 4 | 0.67 | 9.09708078751 | 7.365 | 8.305 | 7.365 | 1216 | 8.02468862 | DE |
| 12 | 1.79 | 28.6629303443 | 6.245 | 8.305 | 6.12 | 1158 | 7.35847443 | DE |
| 26 | 1.935 | 31.7213114754 | 6.1 | 8.305 | 5.73 | 1771 | 6.66728843 | DE |
| 52 | 1.735 | 27.5396825397 | 6.3 | 8.305 | 5.17 | 2556 | 6.3587376 | DE |
| 156 | -1.0849999 | -11.8969288585 | 9.1199999 | 9.61 | 5.1399999 | 2643 | 6.30925749 | DE |
| 260 | -1.0849999 | -11.8969288585 | 9.1199999 | 9.61 | 5.1399999 | 2643 | 6.30925749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 7.855 | -0.35 | -4.27 | 8.18 | 8.18 | 7.85 | 139 |
| 1741814820 | 8.205 | 0.23 | 2.82 | 7.91 | 8.205 | 7.91 | 1638 |
| 1741728420 | 7.98 | -0.01 | -0.06 | 8.0749999 | 8.09 | 7.745 | 9292 |
| 1741642020 | 7.985 | -0.2 | -2.38 | 8.235 | 8.235 | 7.94 | 670 |
| 1741382820 | 8.18 | 0.03 | 0.37 | 8.14 | 8.255 | 8.01 | 761 |
| 1741296420 | 8.15 | 0.09 | 1.05 | 8.11 | 8.265 | 8.045 | 318 |
| 1741210020 | 8.065 | -0.04 | -0.43 | 8.08 | 8.305 | 8.025 | 587 |
| 1741123620 | 8.1 | 0.09 | 1.19 | 8.0749999 | 8.1 | 7.925 | 617 |
| 1741037220 | 8.005 | -0.1 | -1.17 | 8.16 | 8.22 | 8.005 | 883 |
| 1740778020 | 8.1 | -0.06 | -0.67 | 8.065 | 8.13 | 8 | 3763 |
| 1740691620 | 8.1549999 | -0.04 | -0.43 | 8.23 | 8.23 | 8.1 | 280 |
| 1740605220 | 8.19 | 0.08 | 0.99 | 8.1199999 | 8.24 | 8.1 | 1653 |
| 1740518820 | 8.11 | -0.08 | -0.92 | 8.11 | 8.115 | 8.01 | 825 |
| 1740432420 | 8.185 | 0.17 | 2.06 | 8.045 | 8.205 | 7.985 | 295 |
| 1740173220 | 8.02 | 0.23 | 2.95 | 7.81 | 8.06 | 7.81 | 188 |
| 1740086820 | 7.79 | 0.02 | 0.26 | 7.745 | 7.92 | 7.745 | 1317 |
| 1740000420 | 7.77 | 0.04 | 0.52 | 7.78 | 7.82 | 7.685 | 276 |
| 1739914020 | 7.73 | 0.09 | 1.11 | 7.675 | 7.785 | 7.61 | 34 |
| 1739827620 | 7.645 | 0.11 | 1.46 | 7.53 | 7.725 | 7.53 | 166 |
| 1739568420 | 7.535 | 0.17 | 2.24 | 7.365 | 7.66 | 7.365 | 609 |
| 1739482020 | 7.37 | -0.02 | -0.27 | 7.46 | 7.59 | 7.37 | 71 |
| 1739395620 | 7.39 | -0.05 | -0.61 | 7.39 | 7.44 | 7.34 | 43 |
| 1739309220 | 7.435 | -0.06 | -0.73 | 7.485 | 7.51 | 7.24 | 64 |
| 1739222820 | 7.49 | -0.04 | -0.53 | 7.595 | 7.65 | 7.47 | 3046 |
| 1738963620 | 7.53 | 0.04 | 0.47 | 7.495 | 7.6 | 7.315 | 1539 |
| 1738877220 | 7.495 | 0.24 | 3.31 | 7.245 | 7.495 | 6.785 | 5874 |
| 1738790820 | 7.255 | 0.06 | 0.83 | 7.155 | 7.265 | 7.11 | 452 |
| 1738704420 | 7.195 | 0.26 | 3.75 | 7.08 | 7.195 | 7.08 | 57 |
| 1738618020 | 6.935 | -0.18 | -2.53 | 6.975 | 7.035 | 6.88 | 301 |
| 1738358820 | 7.115 | 0.06 | 0.78 | 7.085 | 7.165 | 7.07 | 342 |
| 1738272420 | 7.06 | -0.06 | -0.84 | 7.14 | 7.205 | 7.055 | 768 |
| 1738186020 | 7.12 | 0.03 | 0.42 | 7.17 | 7.17 | 7.04 | 134 |
| 1738099620 | 7.09 | 0.01 | 0.21 | 7.06 | 7.185 | 7.045 | 161 |
| 1738013220 | 7.075 | -0.06 | -0.77 | 6.995 | 7.155 | 6.995 | 760 |
| 1737754020 | 7.13 | 0 | 0.07 | 7.145 | 7.265 | 7.09 | 963 |
| 1737667620 | 7.125 | 0.15 | 2.08 | 6.985 | 7.18 | 6.89 | 964 |
| 1737581220 | 6.98 | -0.07 | -0.92 | 7.09 | 7.125 | 6.98 | 129 |
| 1737494820 | 7.045 | -0.08 | -1.05 | 7.055 | 7.155 | 7.01 | 139 |
| 1737408420 | 7.12 | 0.14 | 2.01 | 7.05 | 7.13 | 6.92 | 2484 |
| 1737149220 | 6.98 | 0.08 | 1.09 | 6.915 | 7.05 | 6.915 | 626 |
| 1737062820 | 6.905 | 0.04 | 0.66 | 6.85 | 6.97 | 6.85 | 4334 |
| 1736976420 | 6.86 | 0.09 | 1.25 | 6.79 | 6.86 | 6.735 | 80 |
| 1736890020 | 6.775 | 0.51 | 8.05 | 6.3 | 6.805 | 6.3 | 5393 |
| 1736803620 | 6.2699999 | -0.01 | -0.08 | 6.195 | 6.3099999 | 6.125 | 190 |
| 1736544420 | 6.275 | -0.22 | -3.39 | 6.44 | 6.455 | 6.25 | 3382 |
| 1736458020 | 6.495 | 0.01 | 0.15 | 6.5199999 | 6.5199999 | 6.46 | 39 |
| 1736371620 | 6.485 | -0.16 | -2.41 | 6.58 | 6.69 | 6.47 | 141 |
| 1736285220 | 6.6449999 | -0.14 | -1.99 | 6.77 | 6.8 | 6.595 | 275 |
| 1736198820 | 6.78 | 0.31 | 4.79 | 6.54 | 6.855 | 6.485 | 953 |
| 1735939620 | 6.47 | 0 | 0.00 | 6.545 | 6.59 | 6.47 | 38 |
| 1735853220 | 6.47 | 0.06 | 1.01 | 6.53 | 6.64 | 6.43 | 293 |
| 1735594020 | 6.405 | -0.04 | -0.54 | 6.425 | 6.515 | 6.385 | 3763 |
| 1735334820 | 6.44 | 0.22 | 3.54 | 6.245 | 6.49 | 6.1849999 | 308 |
| 1734989220 | 6.22 | -0.17 | -2.58 | 6.325 | 6.365 | 6.17 | 962 |
| 1734730020 | 6.385 | 0.15 | 2.49 | 6.245 | 6.39 | 6.12 | 338 |
| 1734643620 | 6.23 | -0.08 | -1.27 | 6.17 | 6.3099999 | 6.17 | 88 |
| 1734557220 | 6.3099999 | -0.06 | -0.86 | 6.355 | 6.4349999 | 6.26 | 291 |
| 1734470820 | 6.365 | -0.14 | -2.15 | 6.4349999 | 6.525 | 6.36 | 1547 |
| 1734384420 | 6.505 | -0.11 | -1.66 | 6.6 | 6.6 | 6.46 | 9353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
