Squarespace Inc (8DT)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 40.2 | -0.4 | -0.99 | 40.2 | 40.2 | 40.2 | 175 |
| 1720556760 | 40.6 | 0.4 | 1.00 | 40.6 | 40.6 | 40.6 | 246 |
| 1720470360 | 40.2 | -0.2 | -0.50 | 40 | 40.2 | 40 | 95 |
| 1720211220 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 1 |
| 1720124820 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 200 |
| 1720038420 | 40.4 | -0.4 | -0.98 | 40.4 | 40.4 | 40.4 | 11 |
| 1719952020 | 40.799999 | 0 | 0.00 | 40.2 | 40.799999 | 40.2 | 29 |
| 1719865620 | 40.799999 | 0.4 | 0.99 | 40.799999 | 40.799999 | 40.799999 | 647 |
| 1719606420 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1719520020 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1719433620 | 40.4 | -0.6 | -1.46 | 40.4 | 40.4 | 40.4 | 100 |
| 1719347220 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1719260820 | 41 | 0.6 | 1.49 | 41 | 41 | 41 | 25 |
| 1719001560 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1718915160 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1718828760 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1718742360 | 40.4 | -0.4 | -0.98 | 40.4 | 40.4 | 40.4 | 500 |
| 1718656020 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1718396820 | 40.799999 | 0.2 | 0.49 | 40.799999 | 40.799999 | 40.799999 | 25 |
| 1718310420 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1718224020 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1718137620 | 40.6 | 0 | 0.00 | 40 | 40.6 | 40 | 552 |
| 1718051220 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1717792020 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
| 1717705620 | 40.6 | 0.6 | 1.50 | 40.6 | 40.6 | 40.6 | 25 |
| 1717619220 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1717532820 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1717446420 | 40 | -0.2 | -0.50 | 40.799999 | 41 | 40 | 862 |
| 1717187220 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 40 |
| 1717100820 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 39.799999 | 497 |
| 1717014420 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 39.799999 | 400 |
| 1716928020 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1716841620 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1716582420 | 40.2 | -0.2 | -0.50 | 40.2 | 40.2 | 40.2 | 275 |
| 1716496020 | 40.4 | 0 | 0.00 | 40 | 40.4 | 40 | 592 |
| 1716409620 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 5 |
| 1716323160 | 40.4 | 0 | 0.00 | 40.4 | 40.799999 | 40.4 | 584 |
| 1716236760 | 40.4 | 0.6 | 1.51 | 40.4 | 40.4 | 40.4 | 33 |
| 1715977620 | 39.799999 | -0.2 | -0.50 | 39.6 | 39.799999 | 39.6 | 781 |
| 1715891220 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1715804820 | 40 | 0.2 | 0.50 | 39.799999 | 40 | 39.6 | 388 |
| 1715718420 | 39.799999 | -0.2 | -0.50 | 40 | 40.2 | 39.799999 | 464 |
| 1715631960 | 40 | 4.6 | 12.99 | 35.6 | 40.2 | 35.6 | 2558 |
| 1715372820 | 35.4 | 1.4 | 4.12 | 34.4 | 35.6 | 34.4 | 1273 |
| 1715286420 | 34 | -1 | -2.86 | 35.4 | 35.6 | 34 | 731 |
| 1715200020 | 35 | 1.6 | 4.79 | 34.6 | 35 | 34.6 | 446 |
| 1715113620 | 33.4 | 0.8 | 2.45 | 33.4 | 33.4 | 33.4 | 100 |
| 1715027220 | 32.6 | 0.8 | 2.52 | 32.6 | 32.6 | 32.6 | 45 |
| 1714767960 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1714681560 | 31.8 | -1.2 | -3.64 | 31.8 | 31.8 | 31.8 | 38 |
| 1714508820 | 33 | -0.6 | -1.79 | 33.4 | 33.4 | 33 | 40 |
| 1714422420 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
| 1714163220 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
| 1714076820 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
| 1713990420 | 33.6 | 0.6 | 1.82 | 33.799999 | 33.799999 | 33.6 | 1094 |
| 1713903960 | 33 | 0.4 | 1.23 | 33 | 33 | 33 | 145 |
| 1713817620 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1713558420 | 32.6 | 0.2 | 0.62 | 32.4 | 32.6 | 32.4 | 635 |
| 1713472020 | 32.4 | -0.8 | -2.41 | 32.4 | 32.4 | 32.4 | 40 |
| 1713385620 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1713299220 | 33.2 | 0.2 | 0.61 | 33.2 | 33.2 | 33.2 | 30 |
| 1713212820 | 33 | -1.6 | -4.62 | 33.4 | 33.4 | 33 | 174 |
| 1712953620 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 385 |
| 1712867220 | 34.6 | 0.4 | 1.17 | 34.6 | 34.6 | 34.6 | 530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
