Conduent Inc (4C0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -3.55329949239 | 3.94 | 3.96 | 3.9 | 1869 | 3.92634921 | DE |
| 4 | -0.1 | -2.5641025641 | 3.9 | 4.1399999 | 3.66 | 1239 | 3.95519912 | DE |
| 12 | 0.46 | 13.7724550898 | 3.34 | 4.28 | 3.28 | 592 | 3.95116621 | DE |
| 26 | 0.1 | 2.7027027027 | 3.7 | 4.28 | 2.82 | 690 | 3.62000496 | DE |
| 52 | 0.36 | 10.4651162791 | 3.44 | 4.28 | 2.8 | 513 | 3.45046979 | DE |
| 156 | 0.96 | 33.8028169014 | 2.84 | 4.28 | 2.2999999 | 459 | 3.38388932 | DE |
| 260 | 0.96 | 33.8028169014 | 2.84 | 4.28 | 2.2999999 | 459 | 3.38388932 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737667620 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737581220 | 3.96 | 0.04 | 1.02 | 3.96 | 3.96 | 3.96 | 1550 |
| 1737494820 | 3.92 | 0.02 | 0.51 | 3.92 | 3.92 | 3.92 | 2737 |
| 1737408420 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737149220 | 3.9 | 0 | 0.00 | 3.94 | 3.94 | 3.9 | 1320 |
| 1737062820 | 3.9 | -0.24 | -5.80 | 3.9 | 3.92 | 3.9 | 3862 |
| 1736976420 | 4.1399999 | 0.48 | 13.11 | 3.84 | 4.1399999 | 3.84 | 2071 |
| 1736890020 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1736803620 | 3.66 | -0.16 | -4.19 | 3.66 | 3.66 | 3.66 | 10 |
| 1736544420 | 3.82 | -0.16 | -4.02 | 3.82 | 3.82 | 3.82 | 100 |
| 1736458020 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1736371620 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1736285220 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1736198820 | 3.98 | 0.04 | 1.02 | 3.98 | 3.98 | 3.98 | 1527 |
| 1735939620 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 1530 |
| 1735853220 | 3.94 | 0.02 | 0.51 | 3.94 | 3.94 | 3.94 | 60 |
| 1735594020 | 3.92 | 0.02 | 0.51 | 3.92 | 3.92 | 3.92 | 17 |
| 1735334820 | 3.9 | -0.22 | -5.34 | 3.9 | 3.9 | 3.9 | 80 |
| 1734989220 | 4.12 | 0 | 0.00 | 4.28 | 4.28 | 4.12 | 1250 |
| 1734730020 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 1447 |
| 1734643620 | 4.12 | -0.04 | -0.96 | 4.12 | 4.12 | 4.12 | 210 |
| 1734557220 | 4.16 | 0.1 | 2.46 | 4.0999999 | 4.16 | 4.0999999 | 55 |
| 1734470820 | 4.0599999 | 0.08 | 2.01 | 4.0199999 | 4.0599999 | 4.0199999 | 376 |
| 1734384420 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 554 |
| 1734125220 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734038820 | 4 | -0.2 | -4.76 | 4 | 4 | 4 | 100 |
| 1733952420 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1733866020 | 4.2 | 0.62 | 17.32 | 4.2 | 4.2 | 4.2 | 23 |
| 1733779620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733520420 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733434020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733347620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733261220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733174820 | 3.58 | 0.08 | 2.29 | 3.72 | 3.72 | 3.58 | 39 |
| 1732915620 | 3.5 | 0 | 0.00 | 3.52 | 3.52 | 3.5 | 109 |
| 1732829220 | 3.5 | -0.14 | -3.85 | 3.5 | 3.5 | 3.5 | 132 |
| 1732742820 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1732656420 | 3.64 | 0.06 | 1.68 | 3.64 | 3.64 | 3.64 | 4 |
| 1732570020 | 3.58 | 0.2 | 5.92 | 3.58 | 3.58 | 3.58 | 70 |
| 1732310820 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1732224420 | 3.38 | 0.02 | 0.60 | 3.38 | 3.38 | 3.38 | 15 |
| 1732138020 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1732051620 | 3.36 | -0.38 | -10.16 | 3.48 | 3.48 | 3.36 | 520 |
| 1731965160 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1731705960 | 3.74 | -0.18 | -4.59 | 3.74 | 3.74 | 3.74 | 100 |
| 1731619560 | 3.92 | -0.04 | -1.01 | 4.0199999 | 4.0199999 | 3.9 | 161 |
| 1731533160 | 3.96 | -0.06 | -1.49 | 3.96 | 3.96 | 3.96 | 38 |
| 1731446820 | 4.0199999 | 0.26 | 6.91 | 4.0199999 | 4.0199999 | 4.0199999 | 40 |
| 1731360360 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1731101160 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1731014760 | 3.76 | 0.06 | 1.62 | 3.76 | 3.76 | 3.76 | 286 |
| 1730928360 | 3.7 | 0.42 | 12.80 | 3.48 | 3.7 | 3.48 | 326 |
| 1730841960 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1730755560 | 3.2799999 | -0.06 | -1.80 | 3.2799999 | 3.2799999 | 3.2799999 | 1 |
| 1730496360 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 5 |
| 1730409960 | 3.34 | -0.06 | -1.76 | 3.34 | 3.34 | 3.34 | 185 |
| 1730323560 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1730237160 | 3.4 | 0.1 | 3.03 | 3.4 | 3.4 | 3.4 | 1408 |
| 1730150760 | 3.3 | -0.04 | -1.20 | 3.3 | 3.3 | 3.3 | 72 |
| 1729888020 | 3.34 | -0.04 | -1.18 | 3.34 | 3.34 | 3.34 | 16000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
