Icade (3IC)
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 | -0.48 | -2.10157618214 | 22.84 | 23.02 | 22.24 | 598 | 22.59935829 | DE |
| 4 | 0.08 | 0.359066427289 | 22.28 | 23.24 | 21.079999 | 689 | 22.01021775 | DE |
| 12 | -2.88 | -11.410459588 | 25.24 | 25.56 | 21.079999 | 627 | 22.76255129 | DE |
| 26 | 1.36 | 6.47619047619 | 21 | 27.94 | 19.5 | 656 | 23.08069899 | DE |
| 52 | -11.9 | -34.7343841214 | 34.26 | 35.479999 | 19.5 | 613 | 24.56128154 | DE |
| 156 | -12.42 | -35.7101782634 | 34.78 | 36.159999 | 19.5 | 518 | 25.34442678 | DE |
| 260 | -12.42 | -35.7101782634 | 34.78 | 36.159999 | 19.5 | 518 | 25.34442678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 22.42 | -0.36 | -1.58 | 22.72 | 22.72 | 22.3 | 941 |
| 1736458020 | 22.78 | 0.18 | 0.80 | 22.58 | 22.78 | 22.36 | 424 |
| 1736371620 | 22.6 | 0.16 | 0.71 | 22.32 | 22.78 | 22.24 | 415 |
| 1736285220 | 22.44 | -0.12 | -0.53 | 22.46 | 22.88 | 22.34 | 1066 |
| 1736198820 | 22.56 | -0.2 | -0.88 | 22.82 | 22.98 | 22.54 | 408 |
| 1735939620 | 22.76 | 0.12 | 0.53 | 22.84 | 23.02 | 22.62 | 679 |
| 1735853220 | 22.64 | 0.44 | 1.98 | 23.24 | 23.24 | 22.64 | 441 |
| 1735594020 | 22.2 | 0.22 | 1.00 | 21.9 | 22.22 | 21.84 | 596 |
| 1735334820 | 21.98 | 0.22 | 1.01 | 21.72 | 22.1 | 21.72 | 730 |
| 1734989220 | 21.76 | 0.26 | 1.21 | 21.46 | 21.76 | 21.46 | 831 |
| 1734730020 | 21.5 | 0.36 | 1.70 | 21.1 | 21.62 | 21.079999 | 430 |
| 1734643620 | 21.14 | -0.56 | -2.58 | 21.36 | 21.399999 | 21.079999 | 532 |
| 1734557220 | 21.7 | 0.06 | 0.28 | 21.48 | 21.98 | 21.3 | 748 |
| 1734470820 | 21.64 | 0.16 | 0.74 | 21.28 | 21.72 | 21.26 | 124 |
| 1734384420 | 21.48 | -0.46 | -2.10 | 21.82 | 21.82 | 21.34 | 1650 |
| 1734125220 | 21.94 | -0.38 | -1.70 | 22.28 | 22.28 | 21.9 | 1259 |
| 1734038820 | 22.32 | 0.12 | 0.54 | 22.06 | 22.32 | 22.02 | 171 |
| 1733952420 | 22.2 | -0.24 | -1.07 | 22.48 | 22.48 | 22.1 | 1027 |
| 1733866020 | 22.44 | -0.34 | -1.49 | 22.46 | 22.46 | 22.16 | 26 |
| 1733779620 | 22.78 | -0.2 | -0.87 | 22.86 | 22.94 | 22.78 | 223 |
| 1733520420 | 22.98 | -0.08 | -0.35 | 22.92 | 23.04 | 22.74 | 209 |
| 1733434020 | 23.06 | -0.1 | -0.43 | 23.08 | 23.4 | 23 | 45 |
| 1733347620 | 23.16 | 0.66 | 2.93 | 22.9 | 23.2 | 22.8 | 495 |
| 1733261220 | 22.5 | 0.16 | 0.72 | 22.26 | 22.56 | 22.26 | 45 |
| 1733174820 | 22.34 | -0.14 | -0.62 | 22.64 | 23.46 | 22.08 | 2381 |
| 1732915620 | 22.48 | 0.38 | 1.72 | 22 | 22.48 | 21.94 | 366 |
| 1732829220 | 22.1 | 0.04 | 0.18 | 22.16 | 22.16 | 21.94 | 138 |
| 1732742820 | 22.06 | 0.34 | 1.57 | 21.68 | 22.06 | 21.5 | 262 |
| 1732656420 | 21.72 | -0.48 | -2.16 | 21.98 | 21.98 | 21.62 | 335 |
| 1732570020 | 22.2 | -0.72 | -3.14 | 22.98 | 22.98 | 21.64 | 824 |
| 1732310820 | 22.92 | 0.62 | 2.78 | 22.38 | 22.92 | 22.38 | 664 |
| 1732224420 | 22.3 | 0 | 0.00 | 22.3 | 22.4 | 22.06 | 223 |
| 1732138020 | 22.3 | -0.52 | -2.28 | 22.88 | 22.88 | 22.16 | 295 |
| 1732051620 | 22.82 | 0.14 | 0.62 | 22.66 | 22.98 | 22.38 | 683 |
| 1731965220 | 22.68 | -0.36 | -1.56 | 23.14 | 23.24 | 22.68 | 370 |
| 1731705960 | 23.04 | 0.1 | 0.44 | 22.8 | 23.04 | 22.78 | 55 |
| 1731619560 | 22.94 | -0.02 | -0.09 | 22.8 | 23.22 | 22.8 | 368 |
| 1731533160 | 22.96 | -0.46 | -1.96 | 23.04 | 23.24 | 22.64 | 379 |
| 1731446820 | 23.42 | -0.16 | -0.68 | 23.32 | 23.42 | 23.32 | 78 |
| 1731360420 | 23.58 | 0.02 | 0.08 | 23.5 | 23.88 | 23.5 | 2572 |
| 1731101220 | 23.56 | 0.64 | 2.79 | 22.94 | 23.6 | 22.94 | 2581 |
| 1731014760 | 22.92 | 0.42 | 1.87 | 22.4 | 23.06 | 22.4 | 1414 |
| 1730928360 | 22.5 | -0.72 | -3.10 | 23.36 | 23.36 | 22.28 | 3885 |
| 1730841960 | 23.22 | -0.08 | -0.34 | 23.32 | 23.42 | 23.18 | 104 |
| 1730755560 | 23.3 | -0.34 | -1.44 | 23.7 | 23.98 | 23.3 | 144 |
| 1730496360 | 23.64 | -0.46 | -1.91 | 24 | 24.26 | 23.52 | 49 |
| 1730409960 | 24.1 | -0.44 | -1.79 | 24.3 | 24.46 | 23.92 | 525 |
| 1730323560 | 24.54 | -0.16 | -0.65 | 24.56 | 24.9 | 24.42 | 113 |
| 1730237160 | 24.7 | 0 | 0.00 | 24.92 | 25.56 | 24.66 | 946 |
| 1730150760 | 24.7 | 0.2 | 0.82 | 24.66 | 24.82 | 24.44 | 350 |
| 1729888020 | 24.5 | -0.2 | -0.81 | 24.66 | 24.66 | 24.4 | 48 |
| 1729801560 | 24.7 | 0.26 | 1.06 | 24.44 | 24.8 | 24.44 | 26 |
| 1729715160 | 24.44 | -0.16 | -0.65 | 24.48 | 24.48 | 24.3 | 79 |
| 1729628760 | 24.6 | 0.12 | 0.49 | 24.36 | 24.6 | 23.94 | 163 |
| 1729542360 | 24.48 | -0.44 | -1.77 | 24.86 | 25.54 | 24.44 | 842 |
| 1729283160 | 24.92 | -0.38 | -1.50 | 25.24 | 25.24 | 24.86 | 625 |
| 1729196760 | 25.3 | -0.48 | -1.86 | 25.82 | 25.82 | 25.2 | 316 |
| 1729110360 | 25.78 | 0.18 | 0.70 | 25.56 | 25.88 | 25.34 | 819 |
| 1729023960 | 25.6 | 0.14 | 0.55 | 25.44 | 25.64 | 25.3 | 577 |
| 1728937620 | 25.46 | -0.04 | -0.16 | 25.48 | 25.48 | 25.18 | 402 |
| 1728678360 | 25.5 | 0.4 | 1.59 | 25 | 25.52 | 25 | 137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
