Az Quest Sole Fi Cf (AAZQ11)
BOV
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 | -0.3 | -4.43786982249 | 6.76 | 6.83 | 6.35 | 101177 | 6.62841869 | FU |
| 4 | -0.33 | -4.86008836524 | 6.79 | 7.17 | 6.35 | 87986 | 6.6401991 | FU |
| 12 | -0.14 | -2.12121212121 | 6.6 | 7.17 | 5.77 | 98626 | 6.53633015 | FU |
| 26 | -1.3 | -16.7525773196 | 7.76 | 8.13 | 5.77 | 100179 | 6.96950581 | FU |
| 52 | -2.72 | -29.6296296296 | 9.18 | 9.34 | 5.77 | 109847 | 7.70750834 | FU |
| 156 | -3.54 | -35.4 | 10 | 10.37 | 5.77 | 95577 | 8.45919654 | FU |
| 260 | -3.54 | -35.4 | 10 | 10.37 | 5.77 | 95577 | 8.45919654 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 6.44 | -0.35 | -5.15 | 6.7 | 6.74 | 6.36 | 216577 |
| 1738358940 | 6.79 | 0.01 | 0.15 | 6.83 | 6.83 | 6.75 | 65660 |
| 1738272540 | 6.78 | 0.03 | 0.44 | 6.81 | 6.83 | 6.75 | 62659 |
| 1738186200 | 6.75 | -0.01 | -0.15 | 6.76 | 6.81 | 6.67 | 48335 |
| 1738099740 | 6.76 | 0.06 | 0.90 | 6.76 | 6.77 | 6.61 | 112654 |
| 1738013340 | 6.7 | -0.12 | -1.76 | 6.82 | 6.83 | 6.61 | 106578 |
| 1737754200 | 6.82 | -0.02 | -0.29 | 6.84 | 6.89 | 6.64 | 95099 |
| 1737667740 | 6.84 | 0 | 0.00 | 6.87 | 7.17 | 6.7 | 76049 |
| 1737581400 | 6.84 | 0.22 | 3.32 | 6.68 | 6.88 | 6.67 | 152714 |
| 1737495000 | 6.62 | -0.02 | -0.30 | 6.64 | 6.71 | 6.59 | 80152 |
| 1737408600 | 6.64 | 0.02 | 0.30 | 6.63 | 6.99 | 6.6 | 89664 |
| 1737149400 | 6.62 | -0.03 | -0.45 | 6.65 | 6.67 | 6.59 | 92986 |
| 1737062940 | 6.65 | 0.05 | 0.76 | 6.67 | 6.77 | 6.59 | 51951 |
| 1736976540 | 6.6 | 0 | 0.00 | 6.6 | 6.8 | 6.5 | 137999 |
| 1736890140 | 6.6 | 0.03 | 0.46 | 6.57 | 6.76 | 6.53 | 66650 |
| 1736803740 | 6.57 | 0.04 | 0.61 | 6.58 | 6.61 | 6.51 | 63420 |
| 1736544540 | 6.53 | -0.04 | -0.61 | 6.62 | 6.62 | 6.5 | 41508 |
| 1736458140 | 6.57 | 0.01 | 0.15 | 6.63 | 6.65 | 6.47 | 44097 |
| 1736371740 | 6.5599999 | -0.1 | -1.50 | 6.66 | 6.69 | 6.42 | 137033 |
| 1736285400 | 6.66 | -0.06 | -0.89 | 6.79 | 6.8 | 6.6 | 82664 |
| 1736198940 | 6.72 | 0.07 | 1.05 | 6.72 | 6.79 | 6.65 | 47485 |
| 1735939740 | 6.65 | 0.08 | 1.22 | 6.57 | 6.73 | 6.5599999 | 40607 |
| 1735853400 | 6.57 | -0.29 | -4.23 | 6.7 | 6.7 | 6.5199999 | 70990 |
| 1735594200 | 6.86 | 0.31 | 4.73 | 6.6 | 6.89 | 6.48 | 116742 |
| 1735334940 | 6.55 | 0.12 | 1.87 | 6.5 | 6.58 | 6.5 | 58698 |
| 1735248540 | 6.43 | 0.03 | 0.47 | 6.4 | 6.57 | 6.28 | 74451 |
| 1734989340 | 6.4 | 0.32 | 5.26 | 6.15 | 6.4 | 5.96 | 136341 |
| 1734730200 | 6.08 | 0.09 | 1.50 | 6 | 6.11 | 5.99 | 132445 |
| 1734643800 | 5.99 | 0.06 | 1.01 | 5.93 | 6 | 5.89 | 91900 |
| 1734557400 | 5.93 | 0.04 | 0.68 | 5.89 | 6.03 | 5.89 | 94435 |
| 1734470940 | 5.89 | -0.26 | -4.23 | 6.2 | 6.22 | 5.7699999 | 187290 |
| 1734384540 | 6.15 | 0.01 | 0.16 | 6.14 | 6.2 | 6.12 | 89057 |
| 1734125340 | 6.14 | 0.04 | 0.66 | 6.1 | 6.2699999 | 6 | 146760 |
| 1734039000 | 6.1 | 0 | 0.00 | 6.04 | 6.14 | 6 | 135032 |
| 1733952540 | 6.1 | -0.29 | -4.54 | 6.33 | 6.42 | 6.0199999 | 179219 |
| 1733866140 | 6.39 | -0.14 | -2.14 | 6.55 | 6.59 | 6.35 | 100403 |
| 1733779740 | 6.53 | -0.04 | -0.61 | 6.6 | 6.63 | 6.45 | 93192 |
| 1733520600 | 6.57 | 0.05 | 0.77 | 6.59 | 6.71 | 6.49 | 96640 |
| 1733434200 | 6.5199999 | -0.12 | -1.81 | 6.58 | 6.69 | 6.5 | 129827 |
| 1733347800 | 6.64 | 0 | 0.00 | 6.64 | 6.73 | 6.51 | 76032 |
| 1733261340 | 6.64 | -0.16 | -2.35 | 6.8 | 6.8 | 6.6 | 207197 |
| 1733174940 | 6.8 | -0.25 | -3.55 | 6.93 | 6.93 | 6.67 | 159126 |
| 1732915740 | 7.05 | 0.01 | 0.14 | 6.91 | 7.09 | 6.91 | 82116 |
| 1732829400 | 7.04 | -0.01 | -0.14 | 7.05 | 7.12 | 6.96 | 80630 |
| 1732743000 | 7.05 | 0.06 | 0.86 | 7.06 | 7.14 | 6.82 | 139512 |
| 1732656600 | 6.99 | 0.28 | 4.17 | 6.78 | 7.03 | 6.73 | 87384 |
| 1732570140 | 6.71 | -0.03 | -0.45 | 6.75 | 6.78 | 6.69 | 88498 |
| 1732310940 | 6.74 | 0.06 | 0.90 | 6.72 | 6.74 | 6.67 | 39070 |
| 1732224600 | 6.68 | 0.03 | 0.45 | 6.65 | 6.73 | 6.65 | 91133 |
| 1732051800 | 6.65 | 0.07 | 1.06 | 6.58 | 6.72 | 6.58 | 102021 |
| 1731965340 | 6.58 | -0.04 | -0.60 | 6.62 | 6.66 | 6.55 | 111350 |
| 1731619800 | 6.62 | 0.06 | 0.91 | 6.55 | 6.64 | 6.54 | 110918 |
| 1731533400 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.6 | 6.51 | 82418 |
| 1731446940 | 6.5599999 | -0.1 | -1.50 | 6.6 | 6.66 | 6.55 | 76531 |
| 1731360540 | 6.66 | 0.01 | 0.15 | 6.66 | 6.68 | 6.5599999 | 113448 |
| 1731101400 | 6.65 | 0.03 | 0.45 | 6.67 | 6.67 | 6.51 | 132871 |
| 1731014940 | 6.62 | 0.06 | 0.91 | 6.51 | 6.65 | 6.51 | 72845 |
| 1730928600 | 6.5599999 | -0.01 | -0.15 | 6.6 | 6.6 | 6.5 | 86832 |
| 1730842200 | 6.57 | 0.02 | 0.31 | 6.59 | 6.61 | 6.5 | 190293 |
| 1730755800 | 6.55 | -0.02 | -0.30 | 6.61 | 6.65 | 6.55 | 108066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
