Artec Technologies O N (A6T)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 5.69948186528 | 1.93 | 3.78 | 1.79 | 57344 | 2.59622529 | DE |
| 4 | 0.17 | 9.09090909091 | 1.87 | 3.78 | 1.71 | 17766 | 2.44505097 | DE |
| 12 | 0.3 | 17.2413793103 | 1.74 | 3.78 | 1.6 | 7832 | 2.31134927 | DE |
| 26 | 0.08 | 4.08163265306 | 1.96 | 3.78 | 1.6 | 5793 | 2.12676529 | DE |
| 52 | 0.31 | 17.9190751445 | 1.73 | 3.9 | 1.6 | 5583 | 2.26184891 | DE |
| 156 | -0.44 | -17.7419354839 | 2.48 | 3.9 | 1.54 | 3139 | 2.22522101 | DE |
| 260 | -0.02 | -0.970873786408 | 2.06 | 4.74 | 1.54 | 3001 | 2.78779371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 2.08 | -0.1 | -4.59 | 2.36 | 2.36 | 1.9 | 25784 |
| 1742333220 | 2.18 | -0.92 | -29.68 | 2.6 | 3.34 | 2.1 | 127646 |
| 1742246820 | 3.1 | 1.28 | 70.33 | 1.81 | 3.78 | 1.81 | 132740 |
| 1741987620 | 1.82 | 0.03 | 1.68 | 1.9 | 1.92 | 1.79 | 434 |
| 1741901220 | 1.79 | -0.14 | -7.25 | 1.93 | 1.93 | 1.79 | 117 |
| 1741814820 | 1.93 | 0.17 | 9.66 | 1.93 | 1.93 | 1.76 | 2897 |
| 1741728420 | 1.76 | -0.07 | -3.83 | 1.94 | 1.94 | 1.76 | 4274 |
| 1741642020 | 1.83 | -0.11 | -5.67 | 1.91 | 1.91 | 1.79 | 4977 |
| 1741382820 | 1.94 | 0.1 | 5.43 | 1.94 | 1.94 | 1.84 | 1507 |
| 1741296420 | 1.84 | -0.03 | -1.60 | 1.88 | 1.97 | 1.75 | 15317 |
| 1741210020 | 1.87 | 0.15 | 8.72 | 1.8 | 1.88 | 1.72 | 13389 |
| 1741123620 | 1.72 | -0.06 | -3.37 | 1.78 | 1.85 | 1.72 | 10788 |
| 1741037220 | 1.78 | 0.02 | 1.14 | 1.81 | 1.84 | 1.76 | 1617 |
| 1740778020 | 1.76 | -0.05 | -2.76 | 1.76 | 1.81 | 1.76 | 1053 |
| 1740691620 | 1.81 | 0.06 | 3.43 | 1.75 | 1.82 | 1.75 | 1238 |
| 1740605220 | 1.75 | -0.05 | -2.78 | 1.71 | 1.82 | 1.71 | 1847 |
| 1740518820 | 1.8 | 0.05 | 2.86 | 1.8 | 1.81 | 1.72 | 1042 |
| 1740432420 | 1.75 | -0.05 | -2.78 | 1.72 | 1.8 | 1.72 | 1845 |
| 1740173220 | 1.8 | 0.08 | 4.65 | 1.82 | 1.82 | 1.71 | 5562 |
| 1740086820 | 1.72 | -0.1 | -5.49 | 1.87 | 1.87 | 1.72 | 1248 |
| 1740000420 | 1.82 | -0.01 | -0.55 | 1.83 | 1.83 | 1.72 | 237 |
| 1739914020 | 1.83 | -0.01 | -0.54 | 1.74 | 1.87 | 1.71 | 5902 |
| 1739827620 | 1.84 | 0.14 | 8.24 | 1.83 | 1.84 | 1.7 | 2694 |
| 1739568420 | 1.7 | -0.18 | -9.57 | 1.75 | 1.86 | 1.7 | 4405 |
| 1739482020 | 1.88 | 0.12 | 6.82 | 1.75 | 1.88 | 1.72 | 1553 |
| 1739395620 | 1.76 | -0.08 | -4.35 | 1.85 | 1.85 | 1.75 | 5328 |
| 1739309220 | 1.84 | 0.11 | 6.36 | 1.72 | 1.85 | 1.6399999 | 20918 |
| 1739222820 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.6299999 | 2336 |
| 1738963620 | 1.73 | -0.01 | -0.57 | 1.6399999 | 1.74 | 1.6299999 | 2556 |
| 1738877220 | 1.74 | -0.02 | -1.14 | 1.76 | 1.76 | 1.6399999 | 2875 |
| 1738790820 | 1.76 | 0.13 | 7.98 | 1.6299999 | 1.78 | 1.6299999 | 482 |
| 1738704420 | 1.6299999 | -0.13 | -7.39 | 1.6 | 1.77 | 1.6 | 1920 |
| 1738618020 | 1.76 | -0.03 | -1.68 | 1.79 | 1.79 | 1.6 | 10914 |
| 1738358820 | 1.79 | 0.16 | 9.82 | 1.79 | 1.79 | 1.6299999 | 256 |
| 1738272420 | 1.6299999 | -0.17 | -9.44 | 1.8 | 1.8 | 1.6299999 | 3376 |
| 1738186020 | 1.8 | 0.08 | 4.65 | 1.72 | 1.81 | 1.72 | 1320 |
| 1738099620 | 1.72 | -0.01 | -0.58 | 1.81 | 1.81 | 1.72 | 179 |
| 1738013220 | 1.73 | -0.09 | -4.95 | 1.82 | 1.82 | 1.73 | 1238 |
| 1737754020 | 1.82 | 0.1 | 5.81 | 1.78 | 1.82 | 1.78 | 354 |
| 1737667620 | 1.72 | -0.03 | -1.71 | 1.71 | 1.84 | 1.71 | 551 |
| 1737581220 | 1.75 | -0.01 | -0.57 | 1.84 | 1.84 | 1.75 | 258 |
| 1737494820 | 1.76 | -0.01 | -0.56 | 1.77 | 1.84 | 1.76 | 221 |
| 1737408420 | 1.77 | -0.03 | -1.67 | 1.83 | 1.87 | 1.77 | 154 |
| 1737149220 | 1.8 | -0.01 | -0.55 | 1.92 | 1.92 | 1.8 | 4417 |
| 1737062820 | 1.81 | 0.03 | 1.69 | 1.89 | 1.93 | 1.78 | 3696 |
| 1736976420 | 1.78 | 0 | 0.00 | 1.88 | 1.89 | 1.78 | 254 |
| 1736890020 | 1.78 | -0.08 | -4.30 | 1.86 | 1.89 | 1.76 | 1296 |
| 1736803620 | 1.86 | 0 | 0.00 | 1.76 | 1.86 | 1.76 | 591 |
| 1736544420 | 1.86 | -0.01 | -0.53 | 1.84 | 1.86 | 1.76 | 1206 |
| 1736458020 | 1.87 | 0.03 | 1.63 | 1.75 | 1.87 | 1.71 | 2546 |
| 1736371620 | 1.84 | -0.01 | -0.54 | 1.85 | 1.85 | 1.74 | 1629 |
| 1736285220 | 1.85 | -0.01 | -0.54 | 1.86 | 1.86 | 1.74 | 310 |
| 1736198820 | 1.86 | 0 | 0.00 | 1.84 | 1.86 | 1.76 | 475 |
| 1735939620 | 1.86 | 0.07 | 3.91 | 1.86 | 1.86 | 1.76 | 95 |
| 1735853220 | 1.79 | 0.03 | 1.70 | 1.87 | 1.87 | 1.75 | 703 |
| 1735594020 | 1.76 | -0.08 | -4.35 | 1.75 | 1.84 | 1.75 | 293 |
| 1735334820 | 1.84 | 0.07 | 3.95 | 1.74 | 1.84 | 1.74 | 3589 |
| 1734989220 | 1.77 | -0.07 | -3.80 | 1.74 | 1.84 | 1.74 | 640 |
| 1734730020 | 1.84 | -0.01 | -0.54 | 1.74 | 1.86 | 1.74 | 5126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
