Netgem Historical Data - ALNTG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Netgem (ALNTG)
Netgem (ALNTG) Historical

Netgem (ALNTG)

0.942

0.00

(0.00%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.028	-2.88659793814	0.97	0.978	0.942	10668	0.95833259	DE
4	0.036	3.97350993377	0.906	1.015	0.894	17960	0.95236021	DE
12	-0.042	-4.26829268293	0.984	1.07	0.89	14646	0.97447565	DE
26	-0.056	-5.61122244489	0.998	1.07	0.89	10127	0.97815464	DE
52	-0.098	-9.42307692308	1.04	1.2	0.89	10526	1.01895452	DE
156	-0.368	-28.0916030534	1.31	1.72	0.89	18678	1.25526471	DE
260	-0.678	-41.8518518519	1.62	1.72	0.89	20490	1.27080287	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	0.942	-0.008	-0.84	0.95	0.964	0.942	3623
1713371400	0.95	-0.008	-0.84	0.958	0.964	0.95	6733
1713285000	0.958	-0.004	-0.42	0.962	0.978	0.958	4994
1713198600	0.962	0.004	0.42	0.958	0.978	0.95	32393
1712939400	0.958	0	0.00	0.97	0.972	0.958	5596
1712853000	0.958	-0.004	-0.42	0.96	0.974	0.958	23643
1712766600	0.962	0	0.00	0.96	0.97	0.96	15547
1712680200	0.962	0.002	0.21	0.958	0.978	0.958	12276
1712593800	0.96	-0.014	-1.44	0.96	0.98	0.96	14792
1712334600	0.974	0.01	1.04	0.982	0.982	0.954	4118
1712248200	0.964	-0.024	-2.43	0.988	0.988	0.936	4915
1712161800	0.988	0.078	8.57	0.908	0.992	0.908	34435
1712075400	0.91	-0.034	-3.60	0.942	0.944	0.902	18372
1711647000	0.944	0.004	0.43	1	1.0149999	0.942	128280
1711560600	0.94	0.02	2.17	0.922	0.94	0.922	1810
1711474200	0.92	0	0.00	0.922	0.928	0.92	1257
1711387800	0.92	-0.008	-0.86	0.92	0.938	0.91	4647
1711128600	0.928	0.02	2.20	0.906	0.928	0.894	5853
1711042200	0.908	0.008	0.89	0.9	0.908	0.894	16235
1710955800	0.9	-0.01	-1.10	0.91	0.918	0.896	11644
1710869400	0.91	-0.016	-1.73	0.922	0.936	0.89	21458
1710783000	0.926	0	0.00	0.924	0.938	0.924	2969
1710523800	0.926	-0.004	-0.43	0.93	0.936	0.924	5207
1710437400	0.93	-0.004	-0.43	0.93	0.942	0.93	7728
1710351000	0.934	-0.006	-0.64	0.942	0.942	0.93	3568
1710264600	0.94	-0.008	-0.84	0.94	0.948	0.94	454
1710178200	0.948	0.004	0.42	0.94	0.948	0.94	1542
1709919000	0.944	0.004	0.43	0.938	0.944	0.93	4436
1709832600	0.94	0.002	0.21	0.932	0.942	0.922	4618
1709746200	0.938	-0.008	-0.85	0.946	0.946	0.932	1332
1709659800	0.946	0	0.00	0.944	0.946	0.93	1371
1709573400	0.946	0.006	0.64	0.94	0.946	0.92	9232
1709314200	0.94	0.008	0.86	0.932	0.948	0.93	11010
1709227800	0.932	-0.018	-1.89	0.948	0.948	0.93	6927
1709141400	0.95	0.002	0.21	0.946	0.95	0.916	21332
1709055000	0.948	0	0.00	0.95	0.958	0.948	4731
1708968600	0.948	-0.002	-0.21	0.95	0.958	0.948	6878
1708709400	0.95	0	0.00	0.964	0.964	0.95	2960
1708623000	0.95	-0.008	-0.84	0.958	0.964	0.944	6569
1708536600	0.958	-0.002	-0.21	0.97	0.97	0.95	14137
1708450200	0.96	-0.014	-1.44	0.946	0.96	0.944	4301
1708363800	0.974	0	0.00	0.974	0.974	0.974	0
1708104600	0.974	-0.002	-0.20	0.97	0.976	0.95	15117
1708018200	0.976	0.006	0.62	0.968	0.98	0.95	12633
1707931800	0.97	0.002	0.21	0.972	0.978	0.964	11860
1707845400	0.968	-0.012	-1.22	0.99	0.99	0.966	14514
1707759000	0.98	0	0.00	0.98	0.988	0.972	11205
1707499800	0.98	-0.008	-0.81	0.99	0.99	0.98	19074
1707413400	0.988	-0.004	-0.40	1	1.0049999	0.984	8722
1707327000	0.992	-0.004	-0.40	0.996	1	0.99	15388
1707240600	0.996	0.004	0.40	0.992	1.01	0.99	4864
1707154200	0.992	-0.008	-0.80	0.992	1.01	0.992	13355
1706895000	1	-0.035	-3.38	1.025	1.025	1	23650
1706808600	1.035	-0.03	-2.36	1.05	1.05	0.98	32029
1706722200	1.06	0.03	2.42	1.055	1.07	1.01	99061
1706635800	1.035	0.03	3.50	1	1.04	0.988	28513
1706549400	1	0.026	2.67	0.974	1.01	0.974	27536
1706290200	0.974	-0.008	-0.81	0.984	0.998	0.974	2751
1706203800	0.982	0	0.00	0.984	0.984	0.982	39
1706117400	0.982	0	0.00	0.984	0.984	0.982	254
1706031000	0.982	-0.006	-0.61	0.982	0.99	0.982	492
1705944600	0.988	0.018	1.86	0.99	0.99	0.966	2684
1705685400	0.97	0.006	0.62	0.996	0.996	0.964	3386

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