Chart Inds Inc Dl 01 (I3N)
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 | 6.85 | 3.73398746252 | 183.45 | 200 | 183.45 | 40 | 193.243 | DE |
| 4 | -0.2 | -0.10498687664 | 190.5 | 200 | 171.15 | 107 | 181.35491905 | DE |
| 12 | 72.5 | 61.544991511 | 117.8 | 200 | 107.05 | 164 | 154.15191258 | DE |
| 26 | 65.3 | 52.24 | 125 | 200 | 93.76 | 111 | 140.11893568 | DE |
| 52 | 70.8 | 59.2468619247 | 119.5 | 200 | 93.76 | 96 | 135.21957854 | DE |
| 156 | 26.8 | 16.3914373089 | 163.5 | 200 | 93.76 | 92 | 134.75858472 | DE |
| 260 | 26.8 | 16.3914373089 | 163.5 | 200 | 93.76 | 92 | 134.75858472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 197.35 | 3.05 | 1.57 | 197.35 | 197.35 | 197.35 | 20 |
| 1736458020 | 194.3 | -1.9 | -0.97 | 194.3 | 194.3 | 194.3 | 30 |
| 1736371620 | 196.2 | 3.7 | 1.92 | 192.05 | 196.2 | 192.05 | 13 |
| 1736285220 | 192.5 | -7.5 | -3.75 | 199.15 | 199.15 | 191.7 | 74 |
| 1736198820 | 200 | 9 | 4.71 | 193.8 | 200 | 193.8 | 19 |
| 1735939620 | 191 | 4.95 | 2.66 | 183.45 | 191 | 183.45 | 64 |
| 1735853220 | 186.05 | 0.35 | 0.19 | 185.8 | 186.05 | 184 | 82 |
| 1735594020 | 185.7 | 2.45 | 1.34 | 183 | 185.75 | 183 | 13 |
| 1735334820 | 183.25 | 2.35 | 1.30 | 187 | 187 | 183.25 | 47 |
| 1734989220 | 180.9 | 3.85 | 2.17 | 179.65 | 180.9 | 179.35 | 95 |
| 1734730020 | 177.05 | 4.65 | 2.70 | 171.9 | 177.05 | 171.15 | 132 |
| 1734643620 | 172.4 | -5 | -2.82 | 175.9 | 175.9 | 172.4 | 344 |
| 1734557220 | 177.4 | -7.7 | -4.16 | 187.35 | 187.35 | 177.4 | 346 |
| 1734470820 | 185.1 | -7.45 | -3.87 | 193.7 | 193.85 | 184.55 | 200 |
| 1734384420 | 192.55 | 4.85 | 2.58 | 187.4 | 192.55 | 187.4 | 97 |
| 1734125220 | 187.7 | -2.2 | -1.16 | 190.5 | 190.5 | 187.7 | 50 |
| 1734038820 | 189.9 | 5.7 | 3.09 | 188.35 | 190.55 | 188.35 | 66 |
| 1733952420 | 184.2 | 0.65 | 0.35 | 184.2 | 184.2 | 184.2 | 20 |
| 1733866020 | 183.55 | 0.2 | 0.11 | 183.35 | 183.55 | 183.35 | 110 |
| 1733779620 | 183.35 | 3.35 | 1.86 | 181.45 | 183.35 | 179.7 | 88 |
| 1733520420 | 180 | -0.6 | -0.33 | 180 | 180 | 180 | 6 |
| 1733434020 | 180.6 | 1.4 | 0.78 | 181.5 | 181.5 | 180.5 | 81 |
| 1733347620 | 179.2 | -4.3 | -2.34 | 184 | 186.75 | 179.2 | 80 |
| 1733261220 | 183.5 | -0.6 | -0.33 | 181.6 | 184 | 181.4 | 160 |
| 1733174820 | 184.1 | 3.65 | 2.02 | 183.45 | 184.1 | 183.4 | 72 |
| 1732915620 | 180.45 | -3.55 | -1.93 | 185.75 | 185.8 | 180.45 | 209 |
| 1732829220 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1732742820 | 184 | 2.45 | 1.35 | 182.55 | 184 | 182.55 | 73 |
| 1732656420 | 181.55 | -1.6 | -0.87 | 180 | 182.3 | 180 | 51 |
| 1732570020 | 183.15 | 5.8 | 3.27 | 175.65 | 183.15 | 175.65 | 74 |
| 1732310820 | 177.35 | 9.5 | 5.66 | 167.55 | 177.35 | 167.55 | 393 |
| 1732224420 | 167.85 | 8.2 | 5.14 | 161.15 | 168 | 159.44999 | 530 |
| 1732138020 | 159.65 | -0.35 | -0.22 | 159.69999 | 159.69999 | 159.65 | 12 |
| 1732051620 | 160 | 4.1 | 2.63 | 158.1 | 160 | 158.1 | 57 |
| 1731965220 | 155.9 | 0.1 | 0.06 | 154.35 | 155.9 | 154.35 | 163 |
| 1731705960 | 155.8 | -6.4 | -3.95 | 160.05 | 162.75 | 155.8 | 228 |
| 1731619560 | 162.19999 | -1.9 | -1.16 | 162.4 | 164.6 | 161.19999 | 72 |
| 1731533160 | 164.1 | 1.35 | 0.83 | 163.15 | 164.5 | 163.15 | 148 |
| 1731446820 | 162.75 | 1.5 | 0.93 | 163.75 | 163.75 | 160.05 | 223 |
| 1731360420 | 161.25 | 5.65 | 3.63 | 155 | 162 | 155 | 524 |
| 1731101220 | 155.6 | 3.2 | 2.10 | 146.75 | 155.6 | 146.75 | 332 |
| 1731014760 | 152.4 | -0.6 | -0.39 | 153.69999 | 155.6 | 149.6 | 279 |
| 1730928360 | 153 | 17.2 | 12.67 | 140.6 | 153.5 | 140.6 | 600 |
| 1730841960 | 135.8 | 5.8 | 4.46 | 130.85 | 135.8 | 129.35 | 125 |
| 1730755560 | 130 | 11.3 | 9.52 | 118.3 | 130 | 118.3 | 218 |
| 1730496360 | 118.7 | 6.25 | 5.56 | 112.3 | 123.95 | 107.05 | 338 |
| 1730409960 | 112.45 | -0.3 | -0.27 | 109.5 | 112.45 | 109.5 | 71 |
| 1730323560 | 112.75 | -1.75 | -1.53 | 112.75 | 112.75 | 112.75 | 7 |
| 1730237160 | 114.5 | -2.05 | -1.76 | 113.55 | 114.5 | 112.55 | 433 |
| 1730150760 | 116.55 | 2.5 | 2.19 | 115.2 | 116.55 | 115.2 | 35 |
| 1729888020 | 114.05 | 2.55 | 2.29 | 114.35 | 114.35 | 114.05 | 98 |
| 1729801560 | 111.5 | 0.35 | 0.31 | 110.6 | 111.5 | 110.5 | 983 |
| 1729715160 | 111.15 | -5 | -4.30 | 112.05 | 114.05 | 111.15 | 144 |
| 1729628760 | 116.15 | 1.8 | 1.57 | 116.15 | 116.15 | 116.15 | 15 |
| 1729542360 | 114.35 | -1.65 | -1.42 | 114.9 | 114.9 | 114.35 | 53 |
| 1729283160 | 116 | 0.05 | 0.04 | 117.8 | 117.8 | 116 | 85 |
| 1729196760 | 115.95 | -0.9 | -0.77 | 117.7 | 117.7 | 115.95 | 27 |
| 1729110360 | 116.85 | 1.05 | 0.91 | 115.25 | 116.85 | 113.4 | 91 |
| 1729023960 | 115.8 | -0.65 | -0.56 | 117.85 | 117.85 | 115.8 | 37 |
| 1728937620 | 116.45 | -0.6 | -0.51 | 116.8 | 116.8 | 116.4 | 28 |
| 1728678360 | 117.05 | 2.95 | 2.59 | 117.05 | 117.05 | 117.05 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
