ISS AS (QJQ)
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 | 2.02 | 10.2851323829 | 19.64 | 23.06 | 19.64 | 1175 | 22.28795914 | DE |
| 4 | 3.53 | 19.4704908991 | 18.13 | 23.06 | 17.79 | 409 | 21.49892486 | DE |
| 12 | 4.350001 | 25.1299898977 | 17.309999 | 23.06 | 16.59 | 284 | 19.84252222 | DE |
| 26 | 5.170001 | 31.3523427139 | 16.489999 | 23.06 | 16.489999 | 268 | 18.74944112 | DE |
| 52 | 4.850001 | 28.8518815498 | 16.809999 | 23.06 | 15.84 | 365 | 17.56477828 | DE |
| 156 | 5.055 | 30.4426377597 | 16.605 | 23.06 | 13.195 | 329 | 17.22931724 | DE |
| 260 | 5.055 | 30.4426377597 | 16.605 | 23.06 | 13.195 | 329 | 17.22931724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 21.84 | -0.08 | -0.36 | 22.08 | 22.08 | 21.84 | 990 |
| 1740518820 | 21.92 | -1.14 | -4.94 | 22.48 | 22.52 | 21.7 | 1774 |
| 1740432420 | 23.06 | 0.22 | 0.96 | 22.98 | 23.06 | 22.68 | 282 |
| 1740173220 | 22.84 | 0.8 | 3.63 | 22.04 | 22.84 | 22.04 | 1363 |
| 1740086820 | 22.04 | 2.39 | 12.16 | 19.64 | 22.04 | 19.64 | 1280 |
| 1740000420 | 19.649999 | 0 | 0.00 | 19.649999 | 19.649999 | 19.649999 | 0 |
| 1739914020 | 19.649999 | 0 | 0.00 | 19.649999 | 19.649999 | 19.649999 | 0 |
| 1739827620 | 19.649999 | 0.01 | 0.05 | 19.71 | 19.71 | 19.649999 | 8 |
| 1739568420 | 19.64 | 0 | 0.00 | 19.64 | 19.64 | 19.64 | 0 |
| 1739482020 | 19.64 | 0.01 | 0.05 | 19.64 | 19.64 | 19.64 | 1 |
| 1739395620 | 19.63 | 0.02 | 0.10 | 19.53 | 19.63 | 19.53 | 325 |
| 1739309220 | 19.61 | 0.44 | 2.30 | 19.61 | 19.61 | 19.61 | 2 |
| 1739222820 | 19.17 | 0.03 | 0.16 | 19.17 | 19.17 | 19.17 | 239 |
| 1738963620 | 19.14 | 0.02 | 0.10 | 19.14 | 19.14 | 19.09 | 11 |
| 1738877220 | 19.12 | 0.56 | 3.02 | 19.05 | 19.12 | 19.01 | 304 |
| 1738790820 | 18.559999 | 0.2 | 1.09 | 18.559999 | 18.559999 | 18.559999 | 1 |
| 1738704420 | 18.36 | 0.12 | 0.66 | 18.38 | 18.38 | 18.36 | 103 |
| 1738618020 | 18.239999 | -0.04 | -0.22 | 17.79 | 18.239999 | 17.79 | 305 |
| 1738358820 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1738272420 | 18.28 | 0.05 | 0.27 | 18.13 | 18.28 | 18.13 | 141 |
| 1738186020 | 18.23 | 0 | 0.00 | 18.23 | 18.23 | 18.23 | 0 |
| 1738099620 | 18.23 | 0.04 | 0.22 | 18.2 | 18.23 | 18.2 | 571 |
| 1738013220 | 18.19 | 0.25 | 1.39 | 18.02 | 18.19 | 18.02 | 9 |
| 1737754020 | 17.94 | 0.26 | 1.47 | 17.85 | 17.94 | 17.85 | 949 |
| 1737667620 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1737581220 | 17.68 | 0.77 | 4.55 | 17.68 | 17.68 | 17.68 | 120 |
| 1737494820 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1737408420 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1737149220 | 16.91 | 0.08 | 0.48 | 16.91 | 16.91 | 16.91 | 30 |
| 1737062820 | 16.829999 | -0.69 | -3.94 | 17.19 | 17.19 | 16.66 | 155 |
| 1736976420 | 17.52 | 0.62 | 3.67 | 17.52 | 17.52 | 17.52 | 6 |
| 1736890020 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1736803620 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1736544420 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1736458020 | 16.899999 | -0.36 | -2.09 | 17.07 | 17.07 | 16.59 | 1018 |
| 1736371620 | 17.26 | -0.12 | -0.69 | 17.26 | 17.26 | 17.26 | 100 |
| 1736285220 | 17.38 | -0.48 | -2.69 | 17.54 | 17.54 | 17.38 | 3 |
| 1736198820 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 0 |
| 1735939620 | 17.86 | 0.18 | 1.02 | 17.78 | 17.86 | 17.78 | 502 |
| 1735853220 | 17.68 | 0 | 0.00 | 17.93 | 17.93 | 17.68 | 5 |
| 1735594020 | 17.68 | -0.06 | -0.34 | 17.7 | 17.7 | 17.68 | 6 |
| 1735334820 | 17.739999 | 0.26 | 1.49 | 17.739999 | 17.809999 | 17.739999 | 14 |
| 1734989220 | 17.48 | 0.23 | 1.33 | 17.51 | 17.51 | 17.48 | 61 |
| 1734730020 | 17.25 | 0.1 | 0.58 | 17.27 | 17.27 | 17.25 | 180 |
| 1734643620 | 17.149999 | 0 | 0.00 | 17.149999 | 17.149999 | 17.149999 | 0 |
| 1734557220 | 17.149999 | 0 | 0.00 | 17.149999 | 17.149999 | 17.149999 | 0 |
| 1734470820 | 17.149999 | 0.13 | 0.76 | 17.149999 | 17.149999 | 17.149999 | 1 |
| 1734384420 | 17.02 | -0.57 | -3.24 | 17.87 | 17.87 | 17 | 394 |
| 1734125220 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
| 1734038820 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
| 1733952420 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
| 1733866020 | 17.59 | 0.19 | 1.09 | 17.59 | 17.59 | 17.59 | 150 |
| 1733779620 | 17.399999 | -0.03 | -0.17 | 17.399999 | 17.399999 | 17.399999 | 1 |
| 1733520420 | 17.43 | 0.12 | 0.69 | 17.54 | 17.54 | 17.43 | 77 |
| 1733434020 | 17.309999 | 0.14 | 0.82 | 17.309999 | 17.309999 | 17.309999 | 15 |
| 1733347620 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1733261220 | 17.17 | -0.18 | -1.04 | 17.43 | 17.43 | 17.17 | 1201 |
| 1733174820 | 17.35 | 0.23 | 1.34 | 17.14 | 17.35 | 17.14 | 8 |
| 1732915620 | 17.12 | -0.04 | -0.23 | 17.32 | 17.32 | 17.12 | 4 |
| 1732829220 | 17.16 | 0.01 | 0.06 | 17.16 | 17.16 | 17.16 | 200 |
| 1732742820 | 17.149999 | 0.27 | 1.60 | 17.149999 | 17.149999 | 17.149999 | 125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
