Aerovironment Dl 0001 (JPX)
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 | 8.69999 | 5.70491147541 | 152.5 | 162.05 | 151.6 | 519 | 156.22017846 | DE |
| 4 | 13.44999 | 9.10320812183 | 147.75 | 163.9 | 144.4 | 919 | 154.65266491 | DE |
| 12 | -38.70001 | -19.3596848424 | 199.9 | 222.6 | 143.1 | 1152 | 170.30976326 | DE |
| 26 | 6.94999 | 4.50566612642 | 154.25 | 222.6 | 141.5 | 827 | 171.31724973 | DE |
| 52 | 51.49999 | 46.9462078396 | 109.7 | 222.6 | 109.7 | 694 | 164.87208258 | DE |
| 156 | 71.99999 | 80.7174775785 | 89.2 | 222.6 | 89.14 | 616 | 156.26319212 | DE |
| 260 | 71.99999 | 80.7174775785 | 89.2 | 222.6 | 89.14 | 616 | 156.26319212 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 162.05 | 4.3 | 2.73 | 159.35 | 162.05 | 157.4 | 376 |
| 1736458020 | 157.75 | 2.8 | 1.81 | 159.15 | 159.44999 | 157.4 | 159 |
| 1736371620 | 154.94999 | -2.8 | -1.77 | 159.75 | 160.5 | 154.94999 | 708 |
| 1736285220 | 157.75 | 1.15 | 0.73 | 157.19999 | 160.25 | 156.65 | 344 |
| 1736198820 | 156.6 | 0.7 | 0.45 | 156.85 | 159 | 155.19999 | 818 |
| 1735939620 | 155.9 | 3.65 | 2.40 | 152.5 | 156.65 | 151.6 | 565 |
| 1735853220 | 152.25 | 2.4 | 1.60 | 149.94999 | 155.15 | 149.55 | 266 |
| 1735594020 | 149.85 | -1.15 | -0.76 | 150 | 151.65 | 149.85 | 66 |
| 1735334820 | 151 | -1.7 | -1.11 | 154.25 | 155.8 | 149 | 124 |
| 1734989220 | 152.69999 | -4.45 | -2.83 | 156.9 | 158.9 | 152.65 | 709 |
| 1734730020 | 157.15 | 2.35 | 1.52 | 154.35 | 158.75 | 151.5 | 773 |
| 1734643620 | 154.8 | 3.7 | 2.45 | 150.25 | 154.8 | 149.75 | 499 |
| 1734557220 | 151.1 | -5.5 | -3.51 | 156.05 | 158.19999 | 151.1 | 646 |
| 1734470820 | 156.6 | -5.8 | -3.57 | 160.6 | 162.5 | 152.65 | 1669 |
| 1734384420 | 162.4 | 14.9 | 10.10 | 148.35 | 163.9 | 147.44999 | 2807 |
| 1734125220 | 147.5 | 0.35 | 0.24 | 147.75 | 148 | 144.4 | 3632 |
| 1734038820 | 147.15 | 1.35 | 0.93 | 145.8 | 148.6 | 145.05 | 1428 |
| 1733952420 | 145.8 | -0.15 | -0.10 | 145.69999 | 148 | 143.1 | 1350 |
| 1733866020 | 145.94999 | -6.8 | -4.45 | 152.75 | 154.6 | 145.65 | 2467 |
| 1733779620 | 152.75 | -1.9 | -1.23 | 156.44999 | 156.65 | 152.05 | 3186 |
| 1733520420 | 154.65 | -2.25 | -1.43 | 158 | 158.65 | 152.94999 | 4261 |
| 1733434020 | 156.9 | -32.05 | -16.96 | 177 | 177 | 153.3 | 10708 |
| 1733347620 | 188.95 | 3.95 | 2.14 | 185 | 189.7 | 184.05 | 977 |
| 1733261220 | 185 | -6.8 | -3.55 | 192.6 | 195.7 | 185 | 1152 |
| 1733174820 | 191.8 | 8.75 | 4.78 | 185.75 | 193.55 | 184.15 | 795 |
| 1732915620 | 183.05 | -1.55 | -0.84 | 187.5 | 187.5 | 181 | 1440 |
| 1732829220 | 184.6 | 3.4 | 1.88 | 182 | 184.65 | 182 | 723 |
| 1732742820 | 181.2 | -4.6 | -2.48 | 187.7 | 191.3 | 180.15 | 860 |
| 1732656420 | 185.8 | 1 | 0.54 | 183.4 | 190.4 | 183.2 | 541 |
| 1732570020 | 184.8 | -5 | -2.63 | 188.9 | 193.45 | 183.45 | 644 |
| 1732310820 | 189.8 | 2.1 | 1.12 | 185.55 | 191.65 | 185.55 | 314 |
| 1732224420 | 187.7 | -1.45 | -0.77 | 187.15 | 193.45 | 186.6 | 833 |
| 1732138020 | 189.15 | 7.3 | 4.01 | 194.45 | 195.7 | 184.2 | 1783 |
| 1732051620 | 181.85 | -3.55 | -1.91 | 185.2 | 186.55 | 176.05 | 2620 |
| 1731965220 | 185.4 | -4.25 | -2.24 | 190.75 | 191.05 | 185.35 | 454 |
| 1731705960 | 189.65 | -4.65 | -2.39 | 192.05 | 193.45 | 187.25 | 1191 |
| 1731619560 | 194.3 | -11.6 | -5.63 | 207.8 | 209.1 | 192.95 | 933 |
| 1731533160 | 205.9 | -1.4 | -0.68 | 203.8 | 214.9 | 202.8 | 722 |
| 1731446820 | 207.3 | -14.6 | -6.58 | 222.5 | 222.6 | 201.6 | 1002 |
| 1731360420 | 221.9 | 7.1 | 3.31 | 213.9 | 222.1 | 213.9 | 741 |
| 1731101220 | 214.8 | 9 | 4.37 | 207.9 | 214.8 | 206 | 365 |
| 1731014760 | 205.8 | 6.15 | 3.08 | 202.1 | 207 | 200.1 | 301 |
| 1730928360 | 199.65 | 0.05 | 0.03 | 207.3 | 213 | 190.95 | 2257 |
| 1730841960 | 199.6 | -0.9 | -0.45 | 199.3 | 201.2 | 196.8 | 128 |
| 1730755560 | 200.5 | 0.3 | 0.15 | 199.2 | 200.5 | 197 | 242 |
| 1730496360 | 200.2 | 0.9 | 0.45 | 199.4 | 200.3 | 199.2 | 111 |
| 1730409960 | 199.3 | -0.7 | -0.35 | 198.05 | 199.7 | 195.3 | 405 |
| 1730323560 | 200 | -3.1 | -1.53 | 204.5 | 204.5 | 200 | 126 |
| 1730237160 | 203.1 | -2 | -0.98 | 205.2 | 205.3 | 203 | 291 |
| 1730150760 | 205.1 | 2.5 | 1.23 | 207.4 | 207.4 | 201.8 | 429 |
| 1729888020 | 202.6 | 1.9 | 0.95 | 199.55 | 202.6 | 198.6 | 189 |
| 1729801560 | 200.7 | 2.5 | 1.26 | 198.05 | 202 | 198.05 | 366 |
| 1729715160 | 198.2 | -3.1 | -1.54 | 201.2 | 202.5 | 198.2 | 622 |
| 1729628760 | 201.3 | -2.6 | -1.28 | 204.4 | 204.5 | 199.05 | 932 |
| 1729542360 | 203.9 | 4.95 | 2.49 | 200.6 | 205.8 | 200.1 | 726 |
| 1729283160 | 198.95 | -1.15 | -0.57 | 199.9 | 201.4 | 197 | 956 |
| 1729196760 | 200.1 | -1.6 | -0.79 | 201.9 | 204.9 | 198.5 | 614 |
| 1729110360 | 201.7 | 4.05 | 2.05 | 195.6 | 203.2 | 195.6 | 1011 |
| 1729023960 | 197.65 | 0.4 | 0.20 | 199.2 | 199.8 | 194.95 | 339 |
| 1728937620 | 197.25 | 0 | 0.00 | 197.95 | 200.2 | 196.55 | 505 |
| 1728678360 | 197.25 | 9.95 | 5.31 | 189.85 | 199.1 | 187.65 | 817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
