Pexip Holding ASA (4W9)
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 | 0.02 | 0.606060606061 | 3.3 | 3.37 | 3.3 | 1003 | 3.30017456 | DE |
| 4 | 0.185 | 5.90111642743 | 3.135 | 3.37 | 3.125 | 1236 | 3.20587759 | DE |
| 12 | 0.7500001 | 29.182884404 | 2.5699999 | 3.37 | 2.375 | 1250 | 3.00306785 | DE |
| 26 | 1.055 | 46.5783664459 | 2.265 | 3.37 | 2.265 | 957 | 2.91687959 | DE |
| 52 | 1.704 | 105.445544554 | 1.616 | 3.37 | 1.513 | 1485 | 2.42266606 | DE |
| 156 | 1.605 | 93.5860058309 | 1.715 | 3.37 | 1.44 | 1683 | 2.26401267 | DE |
| 260 | 1.605 | 93.5860058309 | 1.715 | 3.37 | 1.44 | 1683 | 2.26401267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728678360 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1728591960 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1728505560 | 3.37 | 0.07 | 2.12 | 3.37 | 3.37 | 3.37 | 5 |
| 1728419160 | 3.3 | 0.14 | 4.43 | 3.3 | 3.3 | 3.3 | 2000 |
| 1728332820 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1728073620 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1727987220 | 3.16 | -0.04 | -1.10 | 3.16 | 3.16 | 3.16 | 1600 |
| 1727900820 | 3.195 | -0.03 | -0.93 | 3.245 | 3.245 | 3.195 | 3420 |
| 1727814420 | 3.225 | 0.06 | 1.74 | 3.275 | 3.275 | 3.225 | 1500 |
| 1727727960 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1727468760 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1727382360 | 3.17 | 0.04 | 1.44 | 3.17 | 3.17 | 3.17 | 30 |
| 1727295960 | 3.125 | -0.01 | -0.32 | 3.2 | 3.2 | 3.125 | 1180 |
| 1727209620 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1727123220 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1726864020 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1726777620 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1726691220 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1726604820 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1726518420 | 3.1349999 | -0.04 | -1.26 | 3.1349999 | 3.1349999 | 3.1349999 | 150 |
| 1726259160 | 3.175 | 0.22 | 7.45 | 3.115 | 3.175 | 3.115 | 3330 |
| 1726172760 | 2.955 | 0 | 0.00 | 2.955 | 2.955 | 2.955 | 0 |
| 1726086360 | 2.955 | 0 | 0.00 | 2.955 | 2.955 | 2.955 | 0 |
| 1725999960 | 2.955 | 0.04 | 1.37 | 2.9 | 2.985 | 2.9 | 1560 |
| 1725913560 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1725654360 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1725567960 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1725481560 | 2.915 | 0 | 0.00 | 2.915 | 2.915 | 2.915 | 0 |
| 1725395160 | 2.915 | -0.14 | -4.43 | 2.915 | 2.915 | 2.915 | 22 |
| 1725308760 | 3.05 | 0 | 0.16 | 3.05 | 3.05 | 3.05 | 13 |
| 1725049560 | 3.045 | 0 | 0.00 | 3.045 | 3.045 | 3.045 | 0 |
| 1724963160 | 3.045 | 0.01 | 0.33 | 3.045 | 3.045 | 3.045 | 105 |
| 1724876760 | 3.035 | -0.03 | -0.98 | 3.035 | 3.035 | 3.035 | 500 |
| 1724790420 | 3.065 | 0 | 0.00 | 3.065 | 3.065 | 3.065 | 0 |
| 1724704020 | 3.065 | -0.02 | -0.49 | 3.065 | 3.065 | 3.065 | 155 |
| 1724444820 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1724358420 | 3.08 | 0.01 | 0.33 | 3.08 | 3.08 | 3.08 | 166 |
| 1724271960 | 3.07 | 0.07 | 2.33 | 3.07 | 3.07 | 3.07 | 1555 |
| 1724185560 | 3 | 0.17 | 5.82 | 3 | 3 | 3 | 17 |
| 1724099220 | 2.835 | 0.04 | 1.25 | 2.8849999 | 2.8849999 | 2.835 | 10100 |
| 1723840020 | 2.8 | 0.26 | 10.02 | 2.82 | 2.82 | 2.8 | 1515 |
| 1723753560 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1723667160 | 2.545 | 0.13 | 5.17 | 2.545 | 2.545 | 2.545 | 10 |
| 1723580820 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1723494420 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1723235220 | 2.42 | 0.02 | 1.04 | 2.42 | 2.42 | 2.42 | 100 |
| 1723148760 | 2.395 | 0 | 0.00 | 2.395 | 2.395 | 2.395 | 0 |
| 1723062360 | 2.395 | 0 | 0.00 | 2.395 | 2.395 | 2.395 | 0 |
| 1722975960 | 2.395 | 0 | 0.00 | 2.395 | 2.395 | 2.395 | 0 |
| 1722889560 | 2.395 | 0 | 0.00 | 2.395 | 2.395 | 2.395 | 0 |
| 1722630360 | 2.395 | -0.18 | -6.81 | 2.375 | 2.395 | 2.375 | 900 |
| 1722544020 | 2.5699999 | -0.03 | -1.15 | 2.5699999 | 2.5699999 | 2.5699999 | 75 |
| 1722457560 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1722371160 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1722284760 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1722025560 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1721939160 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1721852760 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1721766360 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1721679960 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1721420760 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1721334360 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1721247960 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1721161560 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1721075160 | 2.6 | 0.17 | 7.00 | 2.6 | 2.6 | 2.6 | 25 |
| 1720764000 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
