I302T Historical Data - I302T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
I302T (I302T)
I302T (I302T) Historical

I302T (I302T)

9.16

0.26

(2.92%)

Closed May 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1716568200	9.16	0.26	2.92	8.72	9.16	8.72	0
1716481800	8.9	0.21	2.42	8.96	9.18	8.82	0
1716395400	8.69	0.18	2.12	8.69	8.77	8.57	0
1716309000	8.51	-0.01	-0.12	8.55	8.68	8.4	0
1716222600	8.52	0.21	2.53	8.4	8.58	8.3699999	0
1715963400	8.31	-0.36	-4.15	8.6	8.6	8.17	0
1715877000	8.67	-0.38	-4.20	9.16	9.16	8.67	0
1715790600	9.05	0.28	3.19	8.93	9.07	8.7899999	0
1715704200	8.77	0	0.00	8.77	8.77	8.77	0
1715617800	8.77	0	0.00	8.74	8.78	8.64	0
1715358600	8.77	0.4	4.78	8.44	8.77	8.43	0
1715272200	8.3699999	0.29	3.59	8.0399999	8.3699999	8.0399999	0
1715185800	8.08	0.46	6.04	7.74	8.13	7.74	0
1715099400	7.62	0.22	2.97	7.53	7.63	7.31	0
1715013000	7.4	0.33	4.67	7.08	7.54	7.06	0
1714753800	7.07	0.28	4.12	6.83	7.19	6.83	0
1714667400	6.79	-0.11	-1.59	6.84	6.96	6.71	0
1714494600	6.9	-0.21	-2.95	7.07	7.22	6.89	0
1714408200	7.11	-0.09	-1.25	7.31	7.32	7.04	0
1714149000	7.2	0.65	9.92	6.82	7.28	6.76	0
1714062600	6.55	-0.19	-2.82	6.88	6.95	6.35	0
1713976200	6.74	0.31	4.82	6.38	7	6.34	0
1713889800	6.43	0.48	8.07	6.12	6.44	6.07	0
1713803400	5.95	-0.39	-6.15	6.41	6.41	5.95	0
1713544200	6.34	-0.68	-9.69	6.64	6.68	6.34	0
1713457800	7.02	0.6	9.35	6.94	7.16	6.9	0
1713371400	6.42	0.09	1.42	6.49	6.8	6.42	0
1713285000	6.33	-0.38	-5.66	6.18	6.42	6.16	0
1713198600	6.71	0.25	3.87	6.6	7.04	6.58	0
1712939400	6.46	0.06	0.94	6.68	6.73	6.34	0
1712853000	6.4	0.01	0.16	6.47	6.58	6.19	0
1712766600	6.39	0.21	3.40	6.39	6.49	6	0
1712680200	6.18	-0.21	-3.29	6.38	6.45	6.1	0
1712593800	6.39	0.11	1.75	6.37	6.67	6.37	0
1712334600	6.28	-0.05	-0.79	6.04	6.28	5.98	0
1712248200	6.33	0.18	2.93	6.09	6.34	6.09	0
1712161800	6.15	0.2	3.36	5.98	6.2	5.98	0
1712075400	5.95	-0.56	-8.60	6.44	6.44	5.94	0
1711647000	6.51	0.02	0.31	6.61	6.68	6.41	0
1711560600	6.49	-0.6	-8.46	7.06	7.17	6.32	0
1711474200	7.09	-0.01	-0.14	6.96	7.12	6.93	0
1711387800	7.1	-0.28	-3.79	7.3	7.41	7.1	0
1711128600	7.38	0.13	1.79	7.26	7.41	7.19	0
1711042200	7.25	0.14	1.97	7.2	7.26	6.95	0
1710955800	7.11	0.01	0.14	7.1	7.36	7.07	0
1710869400	7.1	0.05	0.71	7.07	7.35	6.92	0
1710783000	7.05	-0.07	-0.98	7.25	7.32	7.03	0
1710523800	7.12	0.02	0.28	7.15	7.34	7.09	0
1710437400	7.1	0.09	1.28	6.97	7.29	6.97	0
1710351000	7.01	0.43	6.53	6.59	7.07	6.5599999	0
1710264600	6.58	0.13	2.02	6.49	6.6	6.28	0
1710178200	6.45	-0.38	-5.56	6.54	6.62	6.37	0
1709919000	6.83	0.07	1.04	6.73	6.92	6.66	0
1709832600	6.76	0.23	3.52	6.37	6.82	6.36	0
1709746200	6.53	0.13	2.03	6.26	6.5599999	6.26	0
1709659800	6.4	-0.45	-6.57	6.77	6.83	6.37	0
1709573400	6.85	0.26	3.95	6.66	6.85	6.65	0
1709314200	6.59	0	0.00	6.74	6.74	6.42	0
1709227800	6.59	0.2	3.13	6.37	6.68	6.37	0
1709141400	6.39	0.17	2.73	6.35	6.48	6.2699999	0
1709055000	6.22	-0.41	-6.18	6.5199999	6.55	6.21	0
1708968600	6.63	0	0.00	6.57	6.67	6.54	0

Red Mountain Mining (PK)

BNP Paribas Issuance

BNP Paribas Issuance

Societe Generale Effekten

Oakley Capital Investments

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Microsaic Systems

Societe Generale Effekten

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