ICTS International NV (QB) (ICTSF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.4 | 5 | 5 | 4.98 | 600 | 4.98833333 | CS |
| 4 | -0.02 | -0.4 | 5 | 5 | 4.98 | 550 | 4.99363636 | CS |
| 12 | -1.02 | -17 | 6 | 6.6 | 4.72 | 725 | 5.54819451 | CS |
| 26 | 0.73 | 17.1764705882 | 4.25 | 6.6 | 3.25 | 826 | 5.47163611 | CS |
| 52 | 0.35 | 7.55939524838 | 4.63 | 7 | 3.25 | 794 | 5.41028361 | CS |
| 156 | -2.02 | -28.8571428571 | 7 | 9.79 | 2.0001 | 794 | 6.63135247 | CS |
| 260 | 3.94 | 378.846153846 | 1.04 | 10 | 0.855 | 1237 | 4.73262621 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1721942880 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1721856480 | 4.98 | -0.02 | -0.40 | 5 | 5 | 4.98 | 700 |
| 1721770140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721683740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 500 |
| 1721424120 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721337720 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1721251320 | 5 | 0 | 0.00 | 5 | 5 | 5 | 500 |
| 1721164920 | 5 | 0.02 | 0.40 | 5 | 5 | 5 | 500 |
| 1721078820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1720819620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1720733220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1720646820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1720560420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1720474020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1720214820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1720042020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1719955620 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1719869220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1719610020 | 4.98 | 0.03 | 0.61 | 4.98 | 4.98 | 4.98 | 100 |
| 1719523200 | 4.95 | -0.03 | -0.60 | 4.98 | 4.98 | 4.95 | 200 |
| 1719437280 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1719350880 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 100 |
| 1719264420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1719005220 | 4.98 | -0.04 | -0.80 | 4.98 | 4.98 | 4.98 | 100 |
| 1718918700 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1718745900 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1718659500 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1718400300 | 5.0199999 | -0.46 | -8.39 | 5.0199999 | 5.0199999 | 5.0199999 | 100 |
| 1718314140 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1718227740 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1718141340 | 5.48 | -0.02 | -0.36 | 5.38 | 5.5652 | 4.72 | 1016 |
| 1718054880 | 5.5 | -0.19 | -3.34 | 5.5 | 5.5 | 5 | 2330 |
| 1717795800 | 5.69 | -0.56 | -8.96 | 5.625 | 5.69 | 5.6 | 2111 |
| 1717709400 | 6.25 | 0.61 | 10.82 | 6.25 | 6.25 | 6.25 | 100 |
| 1717622460 | 5.64 | -0.67 | -10.62 | 5.85 | 5.85 | 5.64 | 300 |
| 1717536360 | 6.3099999 | 0.33 | 5.52 | 5.65 | 6.3099999 | 5.65 | 290 |
| 1717450140 | 5.98 | 0.44 | 7.94 | 5 | 6 | 5 | 700 |
| 1717190940 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1717104540 | 5.54 | 0.19 | 3.55 | 5.54 | 5.54 | 5.54 | 200 |
| 1717018140 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1716931740 | 5.35 | 0.05 | 0.94 | 5.35 | 5.35 | 5.35 | 100 |
| 1716585840 | 5.3 | -0.55 | -9.40 | 5.3 | 5.3 | 5.3 | 1111 |
| 1716499740 | 5.85 | 0.35 | 6.36 | 5 | 5.85 | 4.975 | 3050 |
| 1716412800 | 5.5 | -1.1 | -16.67 | 5.5 | 5.5 | 5.46 | 2900 |
| 1716326400 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1716240000 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1715980800 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1715894400 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1715808000 | 6.6 | 0.2 | 3.12 | 6.6 | 6.6 | 6.6 | 200 |
| 1715722140 | 6.4 | 0.4 | 6.67 | 6.4 | 6.4 | 6.4 | 100 |
| 1715635200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1715376000 | 6 | 1 | 20.00 | 6 | 6 | 6 | 100 |
| 1715290140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715203740 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715117340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715030940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1714771740 | 5 | 0.03 | 0.50 | 5 | 5 | 5 | 500 |
| 1714685400 | 4.975 | 0 | 0.00 | 4.975 | 4.975 | 4.975 | 0 |
| 1714599000 | 4.975 | 0 | 0.00 | 4.975 | 4.975 | 4.975 | 0 |
| 1714512600 | 4.975 | -0.04 | -0.70 | 5 | 5 | 4.975 | 1900 |
| 1714425720 | 5.01 | -0.93 | -15.59 | 5.01 | 5.01 | 5.01 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
