Invibes advertising Historical Data - ALINV | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Invibes advertising (ALINV)
Invibes advertising (ALINV) Historical

Invibes advertising (ALINV)

5.88

-0.46

(-7.26%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.02	-14.7826086957	6.9	6.9	5.44	2322	6.30427735	DE
4	-1.28	-17.8770949721	7.16	7.32	5.44	2536	6.65013712	DE
12	-1.04	-15.0289017341	6.92	7.48	5.44	2120	6.73443573	DE
26	2.28	63.3333333333	3.6	7.8	3.51	2392	6.01968693	DE
52	0.92	18.5483870968	4.96	7.8	3.4	2395	5.44044625	DE
156	-4.12	-41.2	10	23.2	3.4	2545	11.35170609	DE
260	0.92	18.5483870968	4.96	23.2	3.4	2335	10.42005621	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	5.88	-0.46	-7.26	6.32	6.32	5.44	10015
1714062600	6.34	0.14	2.26	6.22	6.34	5.98	1730
1713976200	6.2	0	0.00	6.2	6.4	6.2	2195
1713889800	6.2	-0.06	-0.96	6.3	6.3	6.2	1056
1713803400	6.26	-0.24	-3.69	6.5	6.5	6.26	4251
1713544200	6.5	-0.4	-5.80	6.9	6.9	6.32	2378
1713457800	6.9	-0.1	-1.43	7.02	7.02	6.9	646
1713371400	7	0.1	1.45	6.94	7.02	6.78	1083
1713285000	6.9	-0.04	-0.58	6.94	6.94	6.9	91
1713198600	6.94	-0.06	-0.86	7	7	6.94	1917
1712939400	7	0.2	2.94	6.8	7	6.6	7007
1712853000	6.8	0.1	1.49	6.84	6.84	6.6	439
1712766600	6.7	0.48	7.72	6.24	6.7	6.22	1504
1712680200	6.22	-0.04	-0.64	6.24	6.4	6.2	613
1712593800	6.26	-0.16	-2.49	6.4	6.58	6.24	1234
1712334600	6.42	-0.08	-1.23	6.5	6.54	6.2	3748
1712248200	6.5	-0.34	-4.97	6.7	6.8	6.5	3178
1712161800	6.84	0	0.00	6.7	6.88	6.7	1907
1712075400	6.84	-0.5	-6.81	7.16	7.32	6.68	10677
1711647000	7.34	1.06	16.88	6.58	7.48	6.42	15092
1711560600	6.28	-0.34	-5.14	6.54	6.54	6.28	498
1711474200	6.62	0.02	0.30	6.54	6.62	6.54	167
1711387800	6.6	0.12	1.85	6.48	6.6	5.88	4698
1711128600	6.48	0.1	1.57	6.34	6.74	6.26	587
1711042200	6.38	-0.02	-0.31	6.4	6.4	6.12	998
1710955800	6.4	0.1	1.59	6.5599999	6.64	6.4	226
1710869400	6.3	0.02	0.32	6.36	6.64	6.3	876
1710783000	6.28	-0.26	-3.98	6.38	6.38	6.28	301
1710523800	6.54	0.06	0.93	6.48	6.54	6.38	157
1710437400	6.48	-0.22	-3.28	6.64	6.64	6.48	611
1710351000	6.7	-0.26	-3.74	6.88	6.88	6.44	969
1710264600	6.96	0.16	2.35	6.84	6.96	6.8	2073
1710178200	6.8	-0.1	-1.45	6.98	7	6.8	1071
1709919000	6.9	0.6	9.52	6.32	6.9	6.3	3233
1709832600	6.3	-0.1	-1.56	6.38	6.38	6.3	234
1709746200	6.4	0.14	2.24	6.28	6.48	6.28	587
1709659800	6.26	-0.28	-4.28	6.6	6.7	6.16	3381
1709573400	6.54	0.02	0.31	6.7	6.7	6.54	295
1709314200	6.5199999	0.02	0.31	6.6	6.7	6.5199999	370
1709227800	6.5	0	0.00	6.58	6.72	6.5	648
1709141400	6.5	-0.44	-6.34	6.94	7.06	6.5	1080
1709055000	6.94	-0.14	-1.98	7.06	7.16	6.94	1142
1708968600	7.08	0.02	0.28	7.08	7.18	7.08	275
1708709400	7.06	-0.28	-3.81	7.1	7.1	7.04	1300
1708623000	7.34	-0.02	-0.27	7.28	7.34	7	3099
1708536600	7.36	0.96	15.00	6.5	7.4	6.5	6621
1708450200	6.4	0	0.00	6.0199999	6.4	6	3135
1708363800	6.4	0	0.00	6.4	6.4	6.4	0
1708104600	6.4	-0.22	-3.32	6.62	6.62	6.4	3317
1708018200	6.62	0.02	0.30	6.6	6.76	6.6	137
1707931800	6.6	-0.1	-1.49	6.76	6.76	6.6	330
1707845400	6.7	-0.28	-4.01	6.98	6.98	6.7	2365
1707759000	6.98	0.38	5.76	6.8	6.98	6.8	1404
1707499800	6.6	0.7	11.86	5.92	7	5.92	5519
1707413400	5.9	-0.42	-6.65	6.32	6.46	5.8	5203
1707327000	6.32	-0.22	-3.36	6.54	6.58	6.32	1262
1707240600	6.54	-0.3	-4.39	6.6	6.6	6.54	477
1707154200	6.84	-0.06	-0.87	6.82	6.84	6.6	689
1706895000	6.9	0.14	2.07	6.92	6.94	6.78	219
1706808600	6.76	-0.06	-0.88	7	7	6.76	634
1706722200	6.82	-0.48	-6.58	7.32	7.36	6.76	10126
1706635800	7.3	-0.5	-6.41	7.78	7.8	7.1	4614
1706549400	7.8	0.1	1.30	7.66	7.8	7.52	4933

Invibes advertising

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