SCI Engineered Materials Inc (QB) (SCIA)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -5.46218487395 | 4.76 | 4.76 | 4.5 | 786 | 4.64018236 | CS |
| 4 | -0.63 | -12.2807017544 | 5.13 | 5.49 | 4.5 | 3038 | 4.74185283 | CS |
| 12 | -0.81 | -15.2542372881 | 5.31 | 5.49 | 4.5 | 2433 | 4.92551964 | CS |
| 26 | -0.656 | -12.7230411171 | 5.156 | 6.69 | 4.5 | 2661 | 5.36508506 | CS |
| 52 | 0.15 | 3.44827586207 | 4.35 | 6.69 | 4.16 | 2946 | 5.19856948 | CS |
| 156 | -0.5 | -10 | 5 | 6.69 | 2.49 | 3501 | 4.01409525 | CS |
| 260 | 3.29 | 271.900826446 | 1.21 | 6.69 | 0.7 | 3987 | 3.2025982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 4.5 | -0.1 | -2.17 | 4.5 | 4.5 | 4.5 | 270 |
| 1731709260 | 4.6 | 0.01 | 0.22 | 4.6 | 4.6324 | 4.51 | 1633 |
| 1731622800 | 4.59 | -0.17 | -3.57 | 4.59 | 4.59 | 4.59 | 125 |
| 1731536400 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1731450000 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1731363600 | 4.76 | 0.05 | 1.06 | 4.76 | 4.76 | 4.76 | 600 |
| 1731104400 | 4.71 | 0.06 | 1.29 | 4.6825 | 4.715 | 4.51 | 1700 |
| 1731018540 | 4.65 | -0.1 | -2.11 | 4.65 | 4.6849999 | 4.5599999 | 15761 |
| 1730931600 | 4.75 | 0.05 | 1.06 | 4.65 | 4.75 | 4.55 | 7400 |
| 1730845680 | 4.7 | -0.1 | -2.08 | 4.75 | 4.75 | 4.7 | 2001 |
| 1730759160 | 4.8 | 0.14 | 3.00 | 4.6 | 4.8 | 4.6 | 1335 |
| 1730496420 | 4.66 | -0.39 | -7.72 | 4.9 | 5.05 | 4.61 | 7561 |
| 1730410080 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1730323680 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1730237280 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1730150880 | 5.05 | -0.15 | -2.88 | 5.2 | 5.2 | 5.05 | 201 |
| 1729891500 | 5.2 | -0.04 | -0.76 | 5.2 | 5.2 | 5.2 | 108 |
| 1729805340 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1729718940 | 5.24 | 0 | 0.00 | 5.24 | 5.29 | 5.24 | 3215 |
| 1729632300 | 5.24 | -0.25 | -4.55 | 5.0599999 | 5.24 | 5.0199999 | 305 |
| 1729545600 | 5.49 | 0.29 | 5.58 | 5.13 | 5.49 | 5.13 | 590 |
| 1729286400 | 5.2 | 0.11 | 2.16 | 5.09 | 5.22 | 5.09 | 2383 |
| 1729200360 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1729113960 | 5.09 | -0.01 | -0.20 | 5.0199999 | 5.09 | 5.0199999 | 829 |
| 1729027620 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1728941220 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.05 | 1957 |
| 1728681900 | 5.1 | 0.12 | 2.41 | 5.099 | 5.1 | 5.09 | 333 |
| 1728595200 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1728508800 | 4.98 | 0.08 | 1.63 | 4.7 | 4.98 | 4.7 | 740 |
| 1728422580 | 4.9 | 0.01 | 0.20 | 4.82 | 4.9 | 4.82 | 1504 |
| 1728336000 | 4.89 | -0.07 | -1.41 | 4.83 | 4.89 | 4.8 | 3840 |
| 1728077220 | 4.96 | -0.04 | -0.80 | 4.98 | 4.98 | 4.96 | 657 |
| 1727990400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727904000 | 5 | 0.2 | 4.17 | 5 | 5 | 5 | 106 |
| 1727818140 | 4.8 | -0.25 | -4.86 | 5 | 5 | 4.8 | 1355 |
| 1727731380 | 5.045 | -0.14 | -2.61 | 5.045 | 5.045 | 5.045 | 187 |
| 1727472000 | 5.18 | 0.43 | 9.05 | 5.066 | 5.18 | 5.066 | 447 |
| 1727386200 | 4.75 | -0.13 | -2.66 | 4.88 | 4.88 | 4.57 | 5988 |
| 1727299200 | 4.88 | -0.07 | -1.41 | 4.9 | 4.9 | 4.7805 | 3373 |
| 1727212800 | 4.95 | -0.05 | -1.00 | 4.975 | 4.975 | 4.95 | 2951 |
| 1727126940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1360 |
| 1726867200 | 5 | -0.16 | -3.10 | 5.0199999 | 5.03 | 5 | 6189 |
| 1726781220 | 5.16 | 0.01 | 0.19 | 5.1 | 5.16 | 5.1 | 1350 |
| 1726694460 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 500 |
| 1726608120 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1726521720 | 5.1 | 0.09 | 1.80 | 4.76 | 5.1 | 4.75 | 1520 |
| 1726262940 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 250 |
| 1726176540 | 5.01 | -0.22 | -4.21 | 5.0199999 | 5.0199999 | 5.01 | 650 |
| 1726090140 | 5.23 | 0.2 | 3.98 | 5.01 | 5.23 | 5.01 | 210 |
| 1726003560 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1725917160 | 5.03 | -0.22 | -4.19 | 5.055 | 5.055 | 5.03 | 500 |
| 1725658020 | 5.25 | 0.1 | 1.94 | 5.0199999 | 5.255 | 5.01 | 4514 |
| 1725571440 | 5.15 | 0.15 | 3.00 | 5 | 5.25 | 5 | 6729 |
| 1725485040 | 5 | -0.06 | -1.19 | 5.117 | 5.117 | 5 | 8984 |
| 1725398880 | 5.0599999 | -0.1 | -1.94 | 5.0599999 | 5.155 | 5.0599999 | 4193 |
| 1725053340 | 5.16 | 0 | 0.00 | 5.3 | 5.3 | 5.15 | 3887 |
| 1724966400 | 5.16 | -0.03 | -0.58 | 5.3 | 5.3 | 5.16 | 919 |
| 1724880360 | 5.19 | -0.06 | -1.14 | 5.19 | 5.19 | 5.19 | 145 |
| 1724794080 | 5.25 | -0.06 | -1.13 | 5.331 | 5.331 | 5.25 | 3074 |
| 1724707740 | 5.3099999 | -0.08 | -1.48 | 5.3099999 | 5.3099999 | 5.3099999 | 190 |
| 1724448480 | 5.39 | 0.02 | 0.37 | 5.366 | 5.39 | 5.366 | 371 |
| 1724362140 | 5.37 | 0.07 | 1.32 | 5.33 | 5.37 | 5.3099999 | 2475 |
| 1724275380 | 5.3 | 0 | 0.09 | 5.25 | 5.3 | 5.25 | 602 |
| 1724188800 | 5.295 | -0.03 | -0.56 | 5.295 | 5.295 | 5.295 | 226 |
| 1724102880 | 5.325 | -0.08 | -1.39 | 5.325 | 5.325 | 5.325 | 347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
