InTiCa Systems SE (IS7)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -3.1746031746 | 3.78 | 3.78 | 3.56 | 382 | 3.73277487 | DE |
| 4 | -0.2 | -5.18134715026 | 3.86 | 3.9 | 3.56 | 715 | 3.76580575 | DE |
| 12 | -0.64 | -14.8837209302 | 4.3 | 4.3 | 3.56 | 474 | 3.89628847 | DE |
| 26 | -1.49 | -28.932038835 | 5.15 | 6.6 | 3.56 | 706 | 4.77440546 | DE |
| 52 | -3.94 | -51.8421052632 | 7.6 | 7.7 | 3.56 | 635 | 5.23621482 | DE |
| 156 | -10.64 | -74.4055944056 | 14.3 | 17.4 | 3.56 | 966 | 10.16857396 | DE |
| 260 | -1.64 | -30.9433962264 | 5.3 | 23.6 | 3.56 | 1583 | 9.61013395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1718828760 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1718742360 | 3.78 | 0.22 | 6.18 | 3.78 | 3.78 | 3.78 | 600 |
| 1718656020 | 3.56 | -0.12 | -3.26 | 3.78 | 3.78 | 3.56 | 164 |
| 1718396820 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1718310420 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1718224020 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1718137620 | 3.68 | -0.18 | -4.66 | 3.6 | 3.68 | 3.56 | 2296 |
| 1718051220 | 3.86 | 0.02 | 0.52 | 3.8 | 3.86 | 3.8 | 1990 |
| 1717792020 | 3.84 | 0.12 | 3.23 | 3.84 | 3.84 | 3.84 | 300 |
| 1717705620 | 3.72 | -0.12 | -3.13 | 3.72 | 3.72 | 3.72 | 32 |
| 1717619220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1717532820 | 3.84 | 0.14 | 3.78 | 3.76 | 3.84 | 3.76 | 155 |
| 1717446420 | 3.7 | -0.2 | -5.13 | 3.74 | 3.74 | 3.7 | 590 |
| 1717187220 | 3.9 | 0.22 | 5.98 | 3.86 | 3.9 | 3.86 | 308 |
| 1717100820 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1717014420 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1716928020 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1716841620 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1716582420 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1716496020 | 3.68 | -0.34 | -8.46 | 3.92 | 3.98 | 3.68 | 1845 |
| 1716409560 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1716323160 | 4.0199999 | 0.1 | 2.55 | 4.04 | 4.04 | 4.0199999 | 400 |
| 1716236760 | 3.92 | -0.12 | -2.97 | 3.92 | 3.92 | 3.92 | 282 |
| 1715977620 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 200 |
| 1715891220 | 4.04 | 0 | 0.00 | 3.92 | 4.04 | 3.92 | 201 |
| 1715804820 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 253 |
| 1715718420 | 4.04 | 0.12 | 3.06 | 4.04 | 4.04 | 4.04 | 200 |
| 1715631960 | 3.92 | -0.16 | -3.92 | 4.0599999 | 4.0599999 | 3.92 | 320 |
| 1715372820 | 4.08 | 0.08 | 2.00 | 3.92 | 4.08 | 3.92 | 1985 |
| 1715286420 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715200020 | 4 | 0.08 | 2.04 | 3.92 | 4.0199999 | 3.92 | 300 |
| 1715113620 | 3.92 | -0.22 | -5.31 | 3.92 | 3.92 | 3.92 | 8 |
| 1715027220 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1714768020 | 4.1399999 | 0.22 | 5.61 | 4.1399999 | 4.1399999 | 4.1399999 | 265 |
| 1714681620 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1714508820 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1714422420 | 3.92 | -0.18 | -4.39 | 3.92 | 3.92 | 3.92 | 300 |
| 1714163160 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1714076760 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1713990360 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1713903960 | 4.0999999 | 0.1 | 2.50 | 4.0999999 | 4.0999999 | 4.0999999 | 270 |
| 1713817620 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1713558420 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1713472020 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1713385620 | 4 | 0.08 | 2.04 | 4 | 4 | 4 | 208 |
| 1713299220 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1713212820 | 3.92 | -0.2 | -4.85 | 3.92 | 3.92 | 3.92 | 200 |
| 1712953620 | 4.12 | 0.2 | 5.10 | 4.12 | 4.12 | 4.12 | 200 |
| 1712867220 | 3.92 | -0.08 | -2.00 | 4 | 4 | 3.92 | 236 |
| 1712780760 | 4 | -0.16 | -3.85 | 4 | 4 | 4 | 275 |
| 1712694360 | 4.16 | 0.06 | 1.46 | 4.16 | 4.16 | 4.16 | 200 |
| 1712607960 | 4.0999999 | 0.04 | 0.99 | 4.0999999 | 4.0999999 | 4.0999999 | 270 |
| 1712348820 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 100 |
| 1712262360 | 4.0599999 | -0.06 | -1.46 | 4.0599999 | 4.0599999 | 4.0599999 | 91 |
| 1712175960 | 4.12 | -0.18 | -4.19 | 4.12 | 4.12 | 4.12 | 810 |
| 1712089560 | 4.3 | 0.02 | 0.47 | 4.3 | 4.3 | 4.3 | 258 |
| 1711661220 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1711574820 | 4.28 | -0.14 | -3.17 | 4.0599999 | 4.28 | 4.04 | 530 |
| 1711488360 | 4.42 | 0.24 | 5.74 | 4.0599999 | 4.42 | 4.0599999 | 300 |
| 1711401960 | 4.18 | -0.12 | -2.79 | 4.1399999 | 4.18 | 4.1399999 | 500 |
| 1711142760 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1711056360 | 4.3 | -0.14 | -3.15 | 4.3 | 4.3 | 4.3 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
