Industrie De Nora Spa (M3D)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -4.52054794521 | 7.3 | 7.385 | 7 | 788 | 7.21325581 | DE |
| 4 | -0.555 | -7.37541528239 | 7.525 | 7.895 | 7 | 979 | 7.42713129 | DE |
| 12 | -1.825 | -20.7504263786 | 8.795 | 9.39 | 7 | 1383 | 7.68988076 | DE |
| 26 | -4.3 | -38.1543921917 | 11.27 | 11.27 | 7 | 1036 | 8.39455253 | DE |
| 52 | -7.37 | -51.3947001395 | 14.34 | 15.77 | 7 | 865 | 10.22223796 | DE |
| 156 | -11.04 | -61.2992781788 | 18.01 | 18.079999 | 7 | 789 | 11.33903389 | DE |
| 260 | -11.04 | -61.2992781788 | 18.01 | 18.079999 | 7 | 789 | 11.33903389 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 7 | 0 | 0.00 | 7.02 | 7.02 | 7 | 1440 |
| 1737667620 | 7 | -0.22 | -3.05 | 7.1 | 7.1 | 7 | 530 |
| 1737581220 | 7.22 | -0.17 | -2.23 | 7.17 | 7.28 | 7.17 | 1225 |
| 1737494820 | 7.385 | 0 | 0.00 | 7.385 | 7.385 | 7.385 | 0 |
| 1737408420 | 7.385 | 0 | 0.00 | 7.385 | 7.385 | 7.385 | 0 |
| 1737149220 | 7.385 | 0.12 | 1.58 | 7.3 | 7.385 | 7.3 | 610 |
| 1737062820 | 7.27 | 0.24 | 3.49 | 7.27 | 7.27 | 7.27 | 2 |
| 1736976420 | 7.025 | 0 | 0.00 | 7.025 | 7.025 | 7.025 | 0 |
| 1736890020 | 7.025 | -0.11 | -1.54 | 7.085 | 7.085 | 7.025 | 650 |
| 1736803620 | 7.135 | -0.17 | -2.26 | 7.285 | 7.285 | 7.135 | 3035 |
| 1736544420 | 7.3 | -0.14 | -1.88 | 7.33 | 7.33 | 7.3 | 150 |
| 1736458020 | 7.44 | -0.13 | -1.72 | 7.405 | 7.445 | 7.35 | 1390 |
| 1736371620 | 7.57 | -0.23 | -2.89 | 7.75 | 7.75 | 7.5 | 1093 |
| 1736285220 | 7.795 | 0 | 0.00 | 7.795 | 7.795 | 7.795 | 0 |
| 1736198820 | 7.795 | 0.11 | 1.37 | 7.77 | 7.895 | 7.77 | 1777 |
| 1735939620 | 7.69 | -0.04 | -0.45 | 7.755 | 7.755 | 7.69 | 897 |
| 1735853220 | 7.725 | 0.15 | 1.91 | 7.675 | 7.79 | 7.61 | 1536 |
| 1735594020 | 7.58 | -0.05 | -0.66 | 7.62 | 7.62 | 7.58 | 264 |
| 1735334820 | 7.63 | 0.05 | 0.66 | 7.525 | 7.76 | 7.525 | 551 |
| 1734989220 | 7.58 | 0.27 | 3.62 | 7.56 | 7.58 | 7.49 | 11359 |
| 1734730020 | 7.315 | -0.1 | -1.28 | 7.33 | 7.34 | 7.26 | 14994 |
| 1734643620 | 7.41 | -0.14 | -1.79 | 7.425 | 7.425 | 7.41 | 510 |
| 1734557220 | 7.545 | -0.15 | -1.95 | 7.79 | 7.79 | 7.545 | 3752 |
| 1734470820 | 7.695 | -0.02 | -0.19 | 7.64 | 7.7 | 7.64 | 3858 |
| 1734384420 | 7.71 | -0.29 | -3.63 | 8.02 | 8.02 | 7.68 | 1128 |
| 1734125220 | 8 | -0.12 | -1.48 | 8.035 | 8.035 | 8 | 497 |
| 1734038820 | 8.1199999 | -0.09 | -1.04 | 8.205 | 8.205 | 8.1199999 | 144 |
| 1733952420 | 8.205 | 0 | 0.00 | 8.205 | 8.205 | 8.205 | 0 |
| 1733866020 | 8.205 | 0.02 | 0.24 | 8.205 | 8.205 | 8.195 | 671 |
| 1733779620 | 8.185 | -0.04 | -0.43 | 8.15 | 8.25 | 8.125 | 766 |
| 1733520420 | 8.22 | 0.14 | 1.73 | 8.0749999 | 8.23 | 8.0749999 | 990 |
| 1733434020 | 8.08 | 0.03 | 0.31 | 7.95 | 8.08 | 7.95 | 325 |
| 1733347620 | 8.055 | 0.05 | 0.69 | 8.005 | 8.055 | 8.005 | 195 |
| 1733261220 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 150 |
| 1733174820 | 8.05 | 0.04 | 0.44 | 8 | 8.05 | 8 | 315 |
| 1732915620 | 8.015 | -0.07 | -0.87 | 8.015 | 8.015 | 8.015 | 4 |
| 1732829220 | 8.085 | 0.12 | 1.44 | 8.125 | 8.125 | 8.085 | 298 |
| 1732742820 | 7.97 | 0.07 | 0.89 | 7.97 | 7.97 | 7.97 | 92 |
| 1732656420 | 7.9 | -0.15 | -1.80 | 7.9 | 7.9 | 7.9 | 130 |
| 1732570020 | 8.045 | 0.13 | 1.64 | 8.055 | 8.055 | 8.045 | 590 |
| 1732310820 | 7.915 | 0.22 | 2.79 | 7.75 | 7.915 | 7.75 | 335 |
| 1732224420 | 7.7 | -0.27 | -3.33 | 7.67 | 7.7 | 7.67 | 705 |
| 1732138020 | 7.965 | -0.13 | -1.55 | 7.965 | 7.965 | 7.965 | 150 |
| 1732051620 | 8.09 | 0.08 | 1.06 | 8.09 | 8.09 | 8.09 | 150 |
| 1731965220 | 8.005 | -0.35 | -4.19 | 8.3 | 8.3 | 7.955 | 6366 |
| 1731705960 | 8.355 | -0.14 | -1.59 | 8.385 | 8.385 | 8.355 | 1109 |
| 1731619560 | 8.49 | 0.41 | 5.07 | 8.135 | 8.49 | 8.135 | 1717 |
| 1731533160 | 8.08 | -1.01 | -11.06 | 8.67 | 8.67 | 8.08 | 450 |
| 1731446820 | 9.085 | 0.22 | 2.42 | 9.085 | 9.085 | 9.085 | 80 |
| 1731360420 | 8.8699999 | 0.06 | 0.74 | 8.8699999 | 8.8699999 | 8.8699999 | 350 |
| 1731101220 | 8.805 | -0.2 | -2.22 | 8.895 | 8.895 | 8.73 | 2311 |
| 1731014760 | 9.005 | 0.16 | 1.75 | 8.835 | 9.005 | 8.835 | 153 |
| 1730928360 | 8.85 | -0.49 | -5.25 | 8.85 | 8.85 | 8.85 | 70 |
| 1730841960 | 9.34 | 0.37 | 4.07 | 9.39 | 9.39 | 9.3249999 | 381 |
| 1730755560 | 8.975 | 0.18 | 2.05 | 9 | 9.1 | 8.975 | 241 |
| 1730496360 | 8.795 | 0.15 | 1.79 | 8.795 | 8.795 | 8.795 | 100 |
| 1730409960 | 8.64 | -0.5 | -5.42 | 8.64 | 8.64 | 8.64 | 580 |
| 1730323560 | 9.135 | 0 | 0.00 | 9.135 | 9.135 | 9.135 | 0 |
| 1730237160 | 9.135 | 0 | 0.00 | 9.135 | 9.135 | 9.135 | 0 |
| 1730150760 | 9.135 | 0.13 | 1.39 | 9.1999999 | 9.1999999 | 9.135 | 300 |
| 1729888020 | 9.01 | -0.09 | -0.99 | 8.955 | 9.01 | 8.955 | 573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
