Eqtec Plc Historical Data - EQT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-5.10204081633	0.49	0.505	0.465	912729	0.50371686	DE
4	-0.01	-2.10526315789	0.475	0.595	0.465	2645756	0.52261959	DE
12	-0.26	-35.8620689655	0.725	0.825	0.465	2421782	0.56836398	DE
26	-0.86	-64.9056603774	1.325	1.525	0.465	2538948	0.88052049	DE
52	-2.335	-83.3928571429	2.8	3.05	0.465	2325874	1.2760671	DE
156	-9.785	-95.4634146341	10.25	12	0.225	27227758	2.80490807	DE
260	-1.235	-72.6470588235	1.7	31.65	0.225	39887581	7.04288056	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737999000	0.465	-0.04	-7.92	0.505	0.505	0.465	2582172
1737739800	0.505	0	0.00	0.505	0.505	0.505	569614
1737653400	0.505	0	0.00	0.505	0.505	0.5	2264456
1737567000	0.505	0	0.00	0.505	0.505	0.505	117965
1737480600	0.505	0.005	1.00	0.5	0.505	0.5	440456
1737394200	0.5	0.01	2.04	0.49	0.5	0.49	1171155
1737135000	0.49	0	0.00	0.515	0.515	0.49	1538979
1737048600	0.49	-0.01	-2.00	0.51	0.515	0.49	1748161
1736962200	0.5	0.025	5.26	0.475	0.51	0.475	1169599
1736875800	0.475	0	0.00	0.475	0.475	0.475	963716
1736789400	0.475	-0.035	-6.86	0.495	0.495	0.475	2325653
1736530200	0.51	-0.015	-2.86	0.525	0.525	0.51	4574190
1736443800	0.525	0	0.00	0.525	0.525	0.525	599581
1736357400	0.525	0	0.00	0.525	0.525	0.525	1033505
1736271000	0.525	0	0.00	0.525	0.525	0.525	143593
1736184600	0.525	-0.035	-6.25	0.555	0.555	0.525	2464248
1735925400	0.56	0.055	10.89	0.505	0.595	0.505	15866312
1735839000	0.505	0.025	5.21	0.48	0.505	0.48	1663370
1735666200	0.48	-0.05	-9.43	0.515	0.515	0.48	4505793
1735579800	0.53	0.055	11.58	0.475	0.53	0.475	7109019
1735320600	0.475	0	0.00	0.475	0.475	0.475	1548898
1735061400	0.475	0	0.00	0.475	0.475	0.475	852620
1734975000	0.475	0	0.00	0.475	0.475	0.475	1173102
1734715800	0.475	0	0.00	0.475	0.475	0.475	549473
1734629400	0.475	-0.1	-17.39	0.55	0.55	0.475	6121138
1734543000	0.575	-0.025	-4.17	0.6	0.6	0.575	2560607
1734456600	0.6	0.025	4.35	0.575	0.6	0.575	1037547
1734370200	0.575	0.015	2.68	0.56	0.575	0.56	939349
1734111000	0.56	0	0.00	0.56	0.56	0.56	2176397
1734024600	0.56	0	0.00	0.56	0.56	0.56	170690
1733938200	0.56	0	0.00	0.56	0.56	0.56	412083
1733851800	0.56	0.045	8.74	0.515	0.6	0.51	15979138
1733765400	0.515	-0.085	-14.17	0.6	0.6	0.475	9265481
1733506200	0.6	0	0.00	0.6	0.6	0.6	1069345
1733419800	0.6	0.025	4.35	0.6	0.6	0.6	1504099
1733333400	0.575	0.025	4.55	0.55	0.575	0.55	4254056
1733247000	0.55	-0.025	-4.35	0.575	0.575	0.525	2132174
1733160600	0.575	-0.025	-4.17	0.6	0.6	0.575	3865211
1732901400	0.6	-0.05	-7.69	0.65	0.65	0.6	3661082
1732815000	0.65	0	0.00	0.65	0.675	0.6175	1955486
1732728600	0.65	0	0.00	0.65	0.65	0.65	162661
1732642200	0.65	0	0.00	0.65	0.65	0.65	431118
1732555800	0.65	0	0.00	0.65	0.65	0.65	2453916
1732296600	0.65	-0.025	-3.70	0.675	0.675	0.65	626073
1732210200	0.675	0	0.00	0.675	0.675	0.675	249029
1732123800	0.675	0.015	2.27	0.675	0.675	0.675	1806984
1732037400	0.66	-0.015	-2.22	0.675	0.675	0.66	84614
1731951000	0.675	0	0.00	0.675	0.675	0.675	219516
1731691800	0.675	-0.025	-3.57	0.7	0.7	0.675	660586
1731605400	0.7	0	0.00	0.7	0.7	0.7	466798
1731519000	0.7	-0.05	-6.67	0.7	0.7	0.7	319861
1731432600	0.75	0.025	3.45	0.725	0.75	0.7	1495013
1731346200	0.725	0	0.00	0.725	0.725	0.725	751404
1731087000	0.725	0.0350001	5.07	0.725	0.725	0.725	4370099
1731000600	0.6899999	-0.035	-4.83	0.725	0.725	0.6899999	1218085
1730914200	0.725	0.025	3.57	0.75	0.75	0.725	1157303
1730827800	0.7	-0.025	-3.45	0.75	0.825	0.7	9016787
1730741400	0.725	0	0.00	0.725	0.725	0.725	1054374
1730482200	0.725	0	0.00	0.725	0.725	0.725	317576
1730395800	0.725	0	0.00	0.725	0.725	0.725	1213435
1730309400	0.725	0	0.00	0.725	0.725	0.725	714718
1730223000	0.725	0	0.00	0.725	0.725	0.725	392360
1730136600	0.725	0	0.00	0.725	0.725	0.725	57052

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Eqtec Plc (EQT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Eqtec Plc (EQT) Historical

Eqtec Plc (EQT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free