Informatica Inc (96Z)
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 | 0 | 0 | 28.23 | 0 | 0 | 0 | DE |
| 4 | 0.725 | 2.59856630824 | 27.9 | 28.23 | 25.6 | 87 | 26.98961245 | DE |
| 12 | -4.085 | -12.488535616 | 32.71 | 38.799999 | 25.6 | 204 | 30.76432458 | DE |
| 26 | -0.565 | -1.93559438164 | 29.19 | 38.799999 | 25.6 | 172 | 30.66337393 | DE |
| 52 | -0.565 | -1.93559438164 | 29.19 | 38.799999 | 25.6 | 172 | 30.66337393 | DE |
| 156 | -0.565 | -1.93559438164 | 29.19 | 38.799999 | 25.6 | 172 | 30.66337393 | DE |
| 260 | -0.565 | -1.93559438164 | 29.19 | 38.799999 | 25.6 | 172 | 30.66337393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 28.23 | 0.62 | 2.23 | 27.705 | 28.23 | 27.705 | 160 |
| 1718915220 | 27.615 | 0 | 0.00 | 27.615 | 27.615 | 27.615 | 0 |
| 1718828820 | 27.615 | 0 | 0.00 | 27.615 | 27.615 | 27.615 | 0 |
| 1718742420 | 27.615 | 0 | 0.00 | 27.615 | 27.615 | 27.615 | 0 |
| 1718656020 | 27.615 | 0 | 0.00 | 27.615 | 27.615 | 27.615 | 0 |
| 1718396820 | 27.615 | 0 | 0.00 | 27.615 | 27.615 | 27.615 | 0 |
| 1718310420 | 27.615 | 1.02 | 3.84 | 27.615 | 27.615 | 27.615 | 25 |
| 1718224020 | 26.595 | 0 | 0.00 | 26.595 | 26.595 | 26.595 | 0 |
| 1718137620 | 26.595 | 0 | 0.00 | 26.595 | 26.595 | 26.595 | 0 |
| 1718051220 | 26.595 | -0.49 | -1.79 | 26.595 | 26.595 | 26.595 | 87 |
| 1717792020 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1717705620 | 27.08 | 1.29 | 4.98 | 27.08 | 27.08 | 27.08 | 11 |
| 1717619220 | 25.795 | 0 | 0.00 | 25.795 | 25.795 | 25.795 | 0 |
| 1717532820 | 25.795 | -1.15 | -4.27 | 25.6 | 25.795 | 25.6 | 130 |
| 1717446420 | 26.945 | 0.66 | 2.51 | 26.945 | 26.945 | 26.945 | 220 |
| 1717187220 | 26.285 | -0.28 | -1.05 | 26.285 | 26.285 | 26.285 | 10 |
| 1717100820 | 26.565 | -1.02 | -3.70 | 26.565 | 26.565 | 26.565 | 3 |
| 1717014420 | 27.585 | 0 | 0.00 | 27.585 | 27.585 | 27.585 | 0 |
| 1716928020 | 27.585 | -0.05 | -0.16 | 27.585 | 27.585 | 27.585 | 36 |
| 1716841620 | 27.63 | 0 | 0.00 | 27.63 | 27.63 | 27.63 | 0 |
| 1716582420 | 27.63 | -0.44 | -1.57 | 27.9 | 27.9 | 27.63 | 265 |
| 1716496020 | 28.07 | -0.12 | -0.41 | 28.07 | 28.07 | 28.07 | 200 |
| 1716409620 | 28.185 | 0.09 | 0.34 | 28.185 | 28.185 | 28.185 | 40 |
| 1716323220 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1716236820 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1715977620 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1715891220 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1715804820 | 28.09 | 0.67 | 2.44 | 28.075 | 28.09 | 28.075 | 30 |
| 1715718420 | 27.42 | 0.22 | 0.81 | 27.42 | 27.42 | 27.42 | 554 |
| 1715632020 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1715372820 | 27.2 | -1.16 | -4.09 | 27.505 | 27.505 | 27.2 | 100 |
| 1715286420 | 28.36 | 0.12 | 0.42 | 28.36 | 28.36 | 28.36 | 100 |
| 1715200020 | 28.24 | 0 | 0.00 | 28.24 | 28.24 | 28.24 | 0 |
| 1715113620 | 28.24 | 0.31 | 1.13 | 28.24 | 28.24 | 28.24 | 12 |
| 1715027220 | 27.925 | -0.77 | -2.67 | 27.395 | 27.97 | 27.395 | 170 |
| 1714767960 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1714681560 | 28.69 | -0.57 | -1.95 | 29.06 | 29.06 | 28.4 | 96 |
| 1714508820 | 29.26 | -0.95 | -3.14 | 29.26 | 29.26 | 29.26 | 52 |
| 1714422420 | 30.21 | -0.36 | -1.16 | 30.21 | 30.21 | 30.21 | 27 |
| 1714163220 | 30.565 | 1.39 | 4.75 | 30.565 | 30.565 | 30.565 | 30 |
| 1714076820 | 29.18 | 0.16 | 0.57 | 29.18 | 29.18 | 29.18 | 15 |
| 1713990420 | 29.015 | -0.19 | -0.63 | 29.015 | 29.015 | 29.015 | 5 |
| 1713903960 | 29.2 | -0.7 | -2.34 | 30.05 | 30.05 | 29.2 | 95 |
| 1713817560 | 29.9 | -3.7 | -11.00 | 31.5 | 31.99 | 29 | 1579 |
| 1713558420 | 33.595 | 1.74 | 5.46 | 33.604999 | 33.604999 | 33.595 | 1000 |
| 1713472020 | 31.855 | -2.68 | -7.75 | 32.145 | 32.93 | 31.855 | 40 |
| 1713385620 | 34.53 | 0 | 0.00 | 34.53 | 34.53 | 34.53 | 0 |
| 1713299220 | 34.53 | 1.15 | 3.43 | 34.409999 | 34.53 | 34.409999 | 490 |
| 1713212820 | 33.384999 | -3.25 | -8.87 | 38.799999 | 38.799999 | 33.025 | 990 |
| 1712953620 | 36.635 | 1.22 | 3.43 | 36.784999 | 36.784999 | 36.635 | 30 |
| 1712867220 | 35.42 | -0.21 | -0.58 | 35.42 | 35.42 | 35.42 | 57 |
| 1712780760 | 35.625 | 0 | 0.00 | 35.625 | 35.625 | 35.625 | 0 |
| 1712694360 | 35.625 | 2.29 | 6.87 | 35.625 | 35.625 | 35.625 | 50 |
| 1712607960 | 33.335 | 0 | 0.00 | 33.335 | 33.335 | 33.335 | 0 |
| 1712348760 | 33.335 | 0 | 0.00 | 33.335 | 33.335 | 33.335 | 0 |
| 1712262360 | 33.335 | 0 | 0.00 | 33.335 | 33.335 | 33.335 | 0 |
| 1712175960 | 33.335 | 0.95 | 2.92 | 32.71 | 33.335 | 32.71 | 195 |
| 1712037600 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1711605600 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1711519200 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1711432800 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1711346400 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
