VusionGroup (S4M)
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 | 4 | 2.43753808653 | 164.1 | 170.19999 | 160.4 | 142 | 166.63774648 | DE |
| 4 | -5.9 | -3.3908045977 | 174 | 184.9 | 160.4 | 209 | 173.07610987 | DE |
| 12 | 15 | 9.79751796212 | 153.1 | 184.9 | 132.9 | 232 | 156.36319345 | DE |
| 26 | 24.1 | 16.7361111111 | 144 | 184.9 | 121.9 | 225 | 147.99404326 | DE |
| 52 | 44.9 | 36.4448051948 | 123.2 | 184.9 | 120.2 | 311 | 144.79862421 | DE |
| 156 | 59.5 | 54.788213628 | 108.6 | 184.9 | 82 | 303 | 136.1227266 | DE |
| 260 | 59.5 | 54.788213628 | 108.6 | 184.9 | 82 | 303 | 136.1227266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 167.3 | -1 | -0.59 | 167.3 | 167.3 | 167.3 | 35 |
| 1737408420 | 168.3 | 2 | 1.20 | 167.9 | 170.19999 | 166 | 463 |
| 1737149220 | 166.3 | 1.9 | 1.16 | 166.3 | 166.3 | 166.3 | 15 |
| 1737062820 | 164.4 | 0.6 | 0.37 | 163.6 | 165.6 | 163.19999 | 120 |
| 1736976420 | 163.8 | 2.7 | 1.68 | 162.69999 | 164 | 162.69999 | 46 |
| 1736890020 | 161.1 | -7.2 | -4.28 | 164.1 | 164.1 | 160.4 | 66 |
| 1736803620 | 168.3 | -5.8 | -3.33 | 172.7 | 172.7 | 168.3 | 119 |
| 1736544420 | 174.1 | 0.2 | 0.12 | 174 | 174.1 | 174 | 56 |
| 1736458020 | 173.9 | 7.5 | 4.51 | 170.19999 | 173.9 | 170.19999 | 165 |
| 1736371620 | 166.4 | -4.4 | -2.58 | 169.3 | 170.19999 | 165.69999 | 145 |
| 1736285220 | 170.8 | -10.6 | -5.84 | 182.4 | 183.2 | 170.8 | 414 |
| 1736198820 | 181.4 | 0.9 | 0.50 | 181.5 | 181.5 | 181.4 | 31 |
| 1735939620 | 180.5 | -0.8 | -0.44 | 178.9 | 180.5 | 178.5 | 62 |
| 1735853220 | 181.3 | 8 | 4.62 | 176.7 | 184.9 | 174.9 | 397 |
| 1735594020 | 173.3 | -3.6 | -2.04 | 175 | 176.5 | 173.3 | 298 |
| 1735334820 | 176.9 | -1.1 | -0.62 | 174 | 178.7 | 174 | 734 |
| 1734989220 | 178 | 21 | 13.38 | 158.3 | 183.4 | 158.3 | 2340 |
| 1734730020 | 157 | 2.7 | 1.75 | 152 | 157 | 151.6 | 470 |
| 1734643620 | 154.3 | 4.6 | 3.07 | 145.9 | 154.3 | 145.9 | 358 |
| 1734557220 | 149.69999 | 15.3 | 11.38 | 140.5 | 150.5 | 140.5 | 1260 |
| 1734470820 | 134.4 | 0 | 0.00 | 135.19999 | 135.19999 | 134.4 | 64 |
| 1734384420 | 134.4 | -1.6 | -1.18 | 135.4 | 135.4 | 134 | 260 |
| 1734125220 | 136 | -0.6 | -0.44 | 136.3 | 137 | 136 | 134 |
| 1734038820 | 136.6 | 2.6 | 1.94 | 135.1 | 136.6 | 134 | 19 |
| 1733952420 | 134 | 0.7 | 0.53 | 134 | 134 | 134 | 80 |
| 1733866020 | 133.3 | -4.9 | -3.55 | 134.69999 | 135 | 133.3 | 148 |
| 1733779620 | 138.19999 | -1.8 | -1.29 | 139.9 | 140.69999 | 138.1 | 547 |
| 1733520420 | 140 | 2.6 | 1.89 | 139 | 140 | 139 | 120 |
| 1733434020 | 137.4 | 3.9 | 2.92 | 136.69999 | 137.5 | 134.69999 | 36 |
| 1733347620 | 133.5 | -4.2 | -3.05 | 136 | 136 | 133 | 202 |
| 1733261220 | 137.69999 | -0.1 | -0.07 | 137.3 | 137.69999 | 137 | 40 |
| 1733174820 | 137.8 | -4.1 | -2.89 | 139.3 | 139.3 | 137.8 | 180 |
| 1732915620 | 141.9 | 0.1 | 0.07 | 141.9 | 141.9 | 141.9 | 4 |
| 1732829220 | 141.8 | 0.6 | 0.42 | 143 | 143.19999 | 141.8 | 77 |
| 1732742820 | 141.19999 | -1.3 | -0.91 | 141.3 | 141.4 | 141.19999 | 90 |
| 1732656420 | 142.5 | -0.3 | -0.21 | 140.9 | 142.69999 | 140.5 | 118 |
| 1732570020 | 142.8 | 5.8 | 4.23 | 137.6 | 142.8 | 137.19999 | 41 |
| 1732310820 | 137 | -0.4 | -0.29 | 139.1 | 139.1 | 137 | 158 |
| 1732224420 | 137.4 | -0.6 | -0.43 | 136 | 137.4 | 136 | 33 |
| 1732138020 | 138 | 1.9 | 1.40 | 137.8 | 138 | 137.8 | 110 |
| 1732051620 | 136.1 | -1.8 | -1.31 | 134 | 136.1 | 134 | 26 |
| 1731965220 | 137.9 | 1 | 0.73 | 134.19999 | 137.9 | 134.19999 | 97 |
| 1731705960 | 136.9 | 2.3 | 1.71 | 134.8 | 136.9 | 134.8 | 8 |
| 1731619560 | 134.6 | -3.2 | -2.32 | 135 | 135 | 134.1 | 105 |
| 1731533160 | 137.8 | 3.1 | 2.30 | 138.4 | 138.4 | 137.1 | 124 |
| 1731446820 | 134.69999 | -5.6 | -3.99 | 138.19999 | 138.4 | 132.9 | 656 |
| 1731360420 | 140.3 | 0.8 | 0.57 | 140.19999 | 140.3 | 139.8 | 131 |
| 1731101220 | 139.5 | 1.2 | 0.87 | 139.6 | 139.6 | 139.5 | 41 |
| 1731014760 | 138.3 | 0.8 | 0.58 | 138 | 140.19999 | 137 | 122 |
| 1730928360 | 137.5 | -2 | -1.43 | 140.1 | 140.8 | 137.5 | 169 |
| 1730841960 | 139.5 | -0.3 | -0.21 | 137.5 | 139.5 | 137.3 | 132 |
| 1730755560 | 139.8 | -0.5 | -0.36 | 141.19999 | 141.3 | 139.8 | 33 |
| 1730496360 | 140.3 | -4.8 | -3.31 | 140.5 | 141.9 | 140.3 | 204 |
| 1730409960 | 145.1 | 0.1 | 0.07 | 145.1 | 145.1 | 145.1 | 7 |
| 1730323560 | 145 | 2.4 | 1.68 | 144.9 | 145 | 144.9 | 234 |
| 1730237160 | 142.6 | -7.5 | -5.00 | 153.1 | 153.1 | 135 | 634 |
| 1730150760 | 150.1 | 8.3 | 5.85 | 144.6 | 150.4 | 144.6 | 186 |
| 1729888020 | 141.8 | -0.8 | -0.56 | 141.8 | 141.8 | 141.8 | 7 |
| 1729801560 | 142.6 | 4.3 | 3.11 | 138.8 | 142.6 | 138.8 | 168 |
| 1729715160 | 138.3 | -4.6 | -3.22 | 142.8 | 142.8 | 138.3 | 229 |
| 1729628760 | 142.9 | 2.6 | 1.85 | 141 | 142.9 | 141 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
