Intrasense Historical Data - ALINS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Intrasense (ALINS)
Intrasense (ALINS) Historical

Intrasense (ALINS)

0.316

-0.012

(-3.66%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.004	-1.25	0.32	0.363	0.3	26697	0.32712733	DE
4	0.088	38.5964912281	0.228	0.44	0.205	156990	0.36038586	DE
12	-0.02	-5.95238095238	0.336	0.44	0.203	66785	0.34074044	DE
26	-0.123	-28.0182232346	0.439	0.443	0.203	36377	0.34356593	DE
52	-0.12	-27.5229357798	0.436	0.554	0.203	23852	0.37349544	DE
156	-0.674	-68.0808080808	0.99	1.095	0.203	88291	0.52608192	DE
260	0.064	25.3968253968	0.252	2.43	0.203	367605	0.91765544	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.316	-0.012	-3.66	0.331	0.331	0.302	49262
1714062600	0.328	-0.004	-1.20	0.338	0.363	0.325	45402
1713976200	0.332	0.006	1.84	0.324	0.336	0.319	12525
1713889800	0.326	-0.004	-1.21	0.327	0.327	0.316	3451
1713803400	0.33	0.005	1.54	0.302	0.332	0.302	11327
1713544200	0.325	0.005	1.56	0.32	0.325	0.3	60780
1713457800	0.32	0	0.00	0.32	0.342	0.305	27228
1713371400	0.32	0.0340001	11.89	0.35	0.384	0.32	243322
1713285000	0.2859999	-0.017	-5.61	0.295	0.303	0.2819999	28339
1713198600	0.303	-0.011	-3.50	0.294	0.309	0.294	20779
1712939400	0.314	0.021	7.17	0.32	0.32	0.294	39525
1712853000	0.293	-0.038	-11.48	0.33	0.33	0.27	232375
1712766600	0.331	-0.065	-16.41	0.381	0.39	0.33	305149
1712680200	0.396	0.176	80.00	0.23	0.44	0.23	1689976
1712593800	0.22	0.003	1.38	0.23	0.23	0.22	33305
1712334600	0.217	0.01	4.83	0.221	0.221	0.215	14049
1712248200	0.207	-0.01	-4.61	0.216	0.216	0.207	1291
1712161800	0.217	0	0.00	0.217	0.217	0.2049999	43507
1712075400	0.217	-0.013	-5.65	0.228	0.229	0.214	13496
1711647000	0.23	0.018	8.49	0.212	0.232	0.212	28604
1711560600	0.212	0.002	0.95	0.213	0.224	0.2049999	29261
1711474200	0.21	-0.04	-16.00	0.249	0.249	0.203	126354
1711387800	0.25	-0.011	-4.21	0.261	0.262	0.241	39705
1711128600	0.261	-0.003	-1.14	0.26	0.261	0.26	1020
1711042200	0.264	-0.004	-1.49	0.268	0.268	0.245	34625
1710955800	0.268	-0.007	-2.55	0.276	0.279	0.253	76665
1710869400	0.275	-0.005	-1.79	0.27	0.275	0.253	78743
1710783000	0.28	0	0.00	0.271	0.2829999	0.27	52058
1710523800	0.28	-0.004	-1.41	0.2829999	0.2839999	0.271	15516
1710437400	0.2839999	-0.001	-0.35	0.2839999	0.2839999	0.272	3845
1710351000	0.2849999	0	0.00	0.2849999	0.2849999	0.27	33990
1710264600	0.2849999	-0.005	-1.72	0.28	0.2859999	0.28	7100
1710178200	0.29	-0.011	-3.65	0.3	0.3	0.2849999	11601
1709919000	0.301	0.008	2.73	0.3	0.301	0.29	15502
1709832600	0.293	-0.007	-2.33	0.301	0.301	0.293	9477
1709746200	0.3	-0.012	-3.85	0.313	0.313	0.3	7964
1709659800	0.312	-0.001	-0.32	0.313	0.313	0.301	9226
1709573400	0.313	0.003	0.97	0.313	0.314	0.303	17223
1709314200	0.31	0.015	5.08	0.295	0.31	0.295	13954
1709227800	0.295	0.002	0.68	0.293	0.316	0.293	21558
1709141400	0.293	-0.026	-8.15	0.319	0.322	0.293	16222
1709055000	0.319	0.007	2.24	0.312	0.32	0.303	46016
1708968600	0.312	0.002	0.65	0.31	0.319	0.303	11286
1708709400	0.31	-0.007	-2.21	0.32	0.32	0.3	5402
1708623000	0.317	-0.002	-0.63	0.324	0.324	0.3	47280
1708536600	0.319	0	0.00	0.318	0.319	0.293	2522
1708450200	0.319	-0.003	-0.93	0.322	0.322	0.298	9028
1708363800	0.322	0	0.00	0.322	0.322	0.322	0
1708104600	0.322	0.007	2.22	0.316	0.322	0.314	1199
1708018200	0.315	-0.011	-3.37	0.313	0.324	0.313	407
1707931800	0.326	0.01	3.16	0.303	0.326	0.288	53729
1707845400	0.316	0.006	1.94	0.31	0.32	0.29	6734
1707759000	0.31	-0.02	-6.06	0.33	0.33	0.31	407
1707499800	0.33	-0.028	-7.82	0.33	0.3439999	0.299	83211
1707413400	0.358	0.008	2.29	0.351	0.358	0.35	9313
1707327000	0.35	-0.007	-1.96	0.338	0.356	0.338	8404
1707240600	0.357	0.016	4.69	0.33	0.36	0.33	34898
1707154200	0.341	0.005	1.49	0.324	0.341	0.324	12550
1706895000	0.336	-0.003	-0.88	0.336	0.337	0.336	859
1706808600	0.339	0.003	0.89	0.336	0.342	0.321	31922
1706722200	0.336	0.012	3.70	0.324	0.336	0.312	39118
1706635800	0.324	-0.014	-4.14	0.338	0.338	0.324	21210
1706549400	0.338	0.014	4.32	0.323	0.341	0.323	10341

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions