Chart Inds Inc Dl 01 (I3N)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.243309002433 | 184.95 | 188.25 | 184.3 | 104 | 186.23858173 | DE |
| 4 | -19.6 | -9.56097560976 | 205 | 207.3 | 180.05 | 95 | 192.1477975 | DE |
| 12 | -0.35 | -0.188425302826 | 185.75 | 213 | 171.15 | 100 | 189.9978717 | DE |
| 26 | 78.05 | 72.706101537 | 107.35 | 213 | 93.76 | 115 | 154.20749396 | DE |
| 52 | 66.4 | 55.7983193277 | 119 | 213 | 93.76 | 93 | 146.6706982 | DE |
| 156 | 21.9 | 13.3944954128 | 163.5 | 213 | 93.76 | 92 | 139.86631633 | DE |
| 260 | 21.9 | 13.3944954128 | 163.5 | 213 | 93.76 | 92 | 139.86631633 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 187.45 | 0 | 0.00 | 187.45 | 187.45 | 187.45 | 7 |
| 1739914020 | 187.45 | 2.9 | 1.57 | 188 | 188.25 | 187.45 | 246 |
| 1739827620 | 184.55 | 0.25 | 0.14 | 184.4 | 184.55 | 184.4 | 38 |
| 1739568420 | 184.3 | -0.35 | -0.19 | 184.95 | 185 | 184.3 | 125 |
| 1739482020 | 184.65 | 0 | 0.00 | 184.65 | 184.65 | 184.65 | 0 |
| 1739395620 | 184.65 | -2.3 | -1.23 | 185.15 | 185.15 | 180.05 | 109 |
| 1739309220 | 186.95 | -4.6 | -2.40 | 193.15 | 193.15 | 186.95 | 143 |
| 1739222820 | 191.55 | 1.85 | 0.98 | 192.2 | 192.2 | 190.2 | 41 |
| 1738963620 | 189.7 | -15 | -7.33 | 192.15 | 192.15 | 189.7 | 182 |
| 1738877220 | 204.7 | 0 | 0.00 | 204.7 | 204.7 | 204.7 | 0 |
| 1738790820 | 204.7 | 3.4 | 1.69 | 204.7 | 204.7 | 204.7 | 12 |
| 1738704420 | 201.3 | 1.4 | 0.70 | 200.2 | 201.3 | 198.35 | 62 |
| 1738618020 | 199.9 | -6 | -2.91 | 201.8 | 205.1 | 191.85 | 235 |
| 1738358820 | 205.9 | 1.9 | 0.93 | 204 | 205.9 | 204 | 8 |
| 1738272420 | 204 | 7.95 | 4.06 | 199.5 | 204 | 198.55 | 97 |
| 1738186020 | 196.05 | -0.1 | -0.05 | 198.65 | 198.65 | 196.05 | 32 |
| 1738099620 | 196.15 | 2.15 | 1.11 | 196.1 | 197.1 | 196.1 | 104 |
| 1738013220 | 194 | -14.5 | -6.95 | 205 | 207.3 | 194 | 80 |
| 1737754020 | 208.5 | 0 | 0.00 | 208.5 | 208.5 | 208.5 | 0 |
| 1737667620 | 208.5 | 0 | 0.00 | 208.5 | 208.5 | 208.5 | 0 |
| 1737581220 | 208.5 | -0.1 | -0.05 | 207.3 | 208.5 | 207.3 | 115 |
| 1737494820 | 208.6 | 2.2 | 1.07 | 205.3 | 209.1 | 205.3 | 165 |
| 1737408420 | 206.4 | -4.5 | -2.13 | 206.4 | 206.4 | 206.4 | 49 |
| 1737149220 | 210.9 | 0.3 | 0.14 | 211.6 | 213 | 209.1 | 93 |
| 1737062820 | 210.6 | 4.4 | 2.13 | 207.9 | 210.6 | 205.4 | 344 |
| 1736976420 | 206.2 | 10.35 | 5.28 | 206 | 206.2 | 204.2 | 89 |
| 1736890020 | 195.85 | 1.85 | 0.95 | 194.55 | 197 | 194.55 | 60 |
| 1736803620 | 194 | -3.35 | -1.70 | 194.55 | 194.55 | 194 | 50 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
