ICTS International NV (QB) (ICTSF)
USOTC
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 | -0.2 | -4 | 5 | 5 | 4.2 | 3489 | 4.85230009 | CS |
| 4 | -0.79 | -14.1323792487 | 5.59 | 5.59 | 4.2 | 1494 | 4.81771426 | CS |
| 12 | -0.16 | -3.22580645161 | 4.96 | 5.59 | 4.2 | 1051 | 4.74394703 | CS |
| 26 | -1.8 | -27.2727272727 | 6.6 | 6.6 | 4.2 | 836 | 5.12294937 | CS |
| 52 | 0.7 | 17.0731707317 | 4.1 | 6.6 | 3.25 | 800 | 5.14252414 | CS |
| 156 | -1.8 | -27.2727272727 | 6.6 | 9.79 | 2.0001 | 817 | 6.38154214 | CS |
| 260 | 3.04 | 172.727272727 | 1.76 | 10 | 1.34 | 1139 | 5.05369182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709260 | 4.8 | -0.05 | -1.03 | 4.9 | 4.9 | 4.2 | 400 |
| 1731623160 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1731536760 | 4.85 | -0.15 | -3.00 | 4.79 | 4.85 | 4.7345 | 6871 |
| 1731450000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731363600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 107 |
| 1731104940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731018540 | 5 | 0.39 | 8.46 | 5 | 5 | 5 | 200 |
| 1730931600 | 4.61 | 0.06 | 1.32 | 4.515 | 5 | 4.515 | 2120 |
| 1730842020 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1730755620 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1730496420 | 4.55 | -0.38 | -7.71 | 4.55 | 4.55 | 4.55 | 1000 |
| 1730409900 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1730323500 | 4.93 | -0.07 | -1.40 | 5 | 5 | 4.3 | 1100 |
| 1730237280 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1730150880 | 5 | -0.59 | -10.55 | 4.25 | 5 | 4.25 | 200 |
| 1729891500 | 5.59 | 1.09 | 24.22 | 5.59 | 5.59 | 5.59 | 350 |
| 1729805160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729718760 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729632360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729545960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729286760 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729200360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729113960 | 4.5 | -0.46 | -9.27 | 4.5 | 4.5 | 4.5 | 100 |
| 1729027620 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1728941220 | 4.96 | -0.04 | -0.80 | 4.96 | 4.96 | 4.96 | 100 |
| 1728681960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728595560 | 5 | 0 | 0.00 | 5 | 5 | 5 | 100 |
| 1728508980 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728422580 | 5 | 0.5 | 11.11 | 4.55 | 5 | 4.2 | 350 |
| 1728336600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728077400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727991000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727904600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727818200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727731800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727472600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727386200 | 4.5 | 0.05 | 1.12 | 4.5 | 4.5 | 4.5 | 1500 |
| 1727299620 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1727213220 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1727126820 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1726867620 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1726781220 | 4.45 | -0.15 | -3.26 | 4.45 | 4.45 | 4.45 | 1350 |
| 1726694940 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1726608540 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1726522140 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1726262940 | 4.6 | -0.4 | -8.00 | 4.6 | 4.6 | 4.6 | 2111 |
| 1726176000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726089600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726003200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725916800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725657600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725571200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725484800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725398400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725052800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724966400 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.96 | 200 |
| 1724880540 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1724794140 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1724707740 | 4.96 | -0.01 | -0.20 | 4.96 | 4.96 | 4.96 | 100 |
| 1724448180 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1724361780 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1724275380 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 100 |
| 1724189280 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1724102880 | 4.97 | 0.47 | 10.44 | 4.97 | 4.97 | 4.97 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
