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 | -0.5 | -5.55555555556 | 9 | 9 | 8.5 | 23082 | 8.90416475 | DE |
| 4 | -1.55 | -15.4228855721 | 10.05 | 10.05 | 8.5 | 51458 | 9.10176583 | DE |
| 12 | 1.25 | 17.2413793103 | 7.25 | 13 | 6.1 | 86040 | 10.04404498 | DE |
| 26 | -0.5 | -5.55555555556 | 9 | 13 | 4.69 | 100361 | 8.44199845 | DE |
| 52 | -4.75 | -35.8490566038 | 13.25 | 18.5 | 4.69 | 165917 | 10.43344782 | DE |
| 156 | -33 | -79.5180722892 | 41.5 | 56 | 2.1 | 168534 | 14.75107982 | DE |
| 260 | -34 | -80 | 42.5 | 56 | 2.1 | 144592 | 15.28562329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 7970 |
| 1738603800 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 62895 |
| 1738344600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 11 |
| 1738258200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 44230 |
| 1738171800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 303 |
| 1738085400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 25360 |
| 1737999000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 104559 |
| 1737739800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 80105 |
| 1737653400 | 9 | 0 | 0.00 | 9 | 9.55 | 9 | 360 |
| 1737567000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 220263 |
| 1737480600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 108740 |
| 1737394200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 76232 |
| 1737135000 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 9 | 131458 |
| 1737048600 | 9.5 | -0.13 | -1.30 | 9.625 | 9.625 | 9.5 | 52095 |
| 1736962200 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 14686 |
| 1736875800 | 9.625 | -0.3 | -3.02 | 9.925 | 9.925 | 9.625 | 39806 |
| 1736789400 | 9.925 | 0 | 0.00 | 9.925 | 9.925 | 9.925 | 39836 |
| 1736530200 | 9.925 | 0 | 0.00 | 9.925 | 9.925 | 9.925 | 13000 |
| 1736443800 | 9.925 | -0.13 | -1.24 | 10.05 | 10.05 | 9.925 | 6409 |
| 1736357400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 845 |
| 1736271000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 13541 |
| 1736184600 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 30351 |
| 1735925400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 9.8 | 20732 |
| 1735839000 | 10.05 | 0.25 | 2.55 | 9.8 | 10.05 | 9.8 | 64264 |
| 1735666200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 1085 |
| 1735579800 | 9.8 | -0.4 | -3.92 | 10.3 | 10.3 | 9.8 | 69886 |
| 1735320600 | 10.2 | -0.1 | -0.97 | 10.3 | 10.3 | 10.2 | 1000 |
| 1735061400 | 10.3 | -0.2 | -1.90 | 10.75 | 10.85 | 10.3 | 24000 |
| 1734975000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 32361 |
| 1734715800 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.5 | 96246 |
| 1734629400 | 11 | 0.8 | 7.84 | 10.75 | 11 | 10.2 | 138069 |
| 1734543000 | 10.2 | -0.55 | -5.12 | 10.75 | 11 | 10.2 | 28260 |
| 1734456600 | 10.75 | -0.45 | -4.02 | 10.75 | 10.75 | 10.75 | 29049 |
| 1734370200 | 11.2 | -1.8 | -13.85 | 12.5 | 12.5 | 10.5 | 343253 |
| 1734111000 | 13 | 1.75 | 15.56 | 11.25 | 13 | 11.25 | 521914 |
| 1734024600 | 11.25 | 2.5 | 28.57 | 8.5 | 13 | 8.5 | 1217379 |
| 1733938200 | 8.75 | 0 | 0.00 | 8.75 | 9.25 | 8.75 | 251478 |
| 1733851800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 28567 |
| 1733765400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 104808 |
| 1733506200 | 8.75 | -0.25 | -2.78 | 8 | 8.75 | 8 | 204170 |
| 1733419800 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.25 | 43446 |
| 1733333400 | 8.5 | 1.5 | 21.43 | 7 | 8.5 | 7 | 256288 |
| 1733247000 | 7 | 0.25 | 3.70 | 7 | 7.25 | 6.75 | 47738 |
| 1733160600 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 7827 |
| 1732901400 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 40095 |
| 1732815000 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 48179 |
| 1732728600 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 1395 |
| 1732642200 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 409 |
| 1732555800 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 176405 |
| 1732296600 | 6.75 | 0.65 | 10.66 | 7 | 7 | 6.75 | 27593 |
| 1732210200 | 6.1 | -0.65 | -9.63 | 7 | 7 | 6.1 | 3097 |
| 1732123800 | 6.75 | 0 | 0.00 | 7 | 7 | 6.3 | 0 |
| 1732037400 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 21490 |
| 1731951000 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 11442 |
| 1731691800 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 600 |
| 1731605400 | 6.75 | -0.25 | -3.57 | 7.25 | 7.25 | 6.75 | 15195 |
| 1731519000 | 7 | 0 | 0.00 | 7.25 | 7.25 | 7 | 11976 |
| 1731432600 | 7 | 0 | 0.00 | 7.25 | 7.25 | 7 | 3843 |
| 1731346200 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 156188 |
| 1731087000 | 7.25 | 0.5 | 7.41 | 6.5 | 7.25 | 6.5 | 101369 |
| 1731000600 | 6.75 | 0.25 | 3.85 | 6.5 | 6.75 | 6.5 | 39652 |
| 1730914200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 200 |
| 1730827800 | 6.5 | -0.64 | -8.96 | 6.5 | 6.5 | 6.5 | 13919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
