Q253S Historical Data - Q253S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Q253S (Q253S)
Q253S (Q253S) Historical

Q253S (Q253S)

2.45

0.15

(6.52%)

Closed May 17 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715877000	2.3	0.01	0.44	2.335	2.45	2.3	0
1715790600	2.29	0	0.00	2.375	2.63	2.29	0
1715704200	2.29	0	0.00	2.29	2.29	2.29	0
1715617800	2.29	0.02	0.88	2.375	2.42	2.255	0
1715358600	2.27	-0.18	-7.35	2.3849999	2.67	2.27	0
1715272200	2.45	-0.06	-2.39	2.325	2.48	2.29	0
1715185800	2.5099999	0.29	13.06	2.265	2.57	2.13	0
1715099400	2.22	0.3	15.63	2.06	2.23	1.93	0
1715013000	1.92	0.29	17.79	1.7	1.94	1.66	0
1714753800	1.6299999	0.24	17.27	1.445	1.65	1.405	0
1714667400	1.3899999	0.11	8.59	1.305	1.42	1.235	0
1714494600	1.28	-0.08	-5.88	1.3799999	1.385	1.27	0
1714408200	1.36	0.01	0.74	1.45	1.45	1.33	0
1714149000	1.35	-0.05	-3.57	1.55	1.55	1.32	0
1714062600	1.4	0.02	1.45	1.245	1.41	1.23	0
1713976200	1.3799999	-0.24	-14.81	1.825	1.885	1.35	0
1713889800	1.62	0.21	14.89	1.35	1.6299999	1.33	0
1713803400	1.41	-0.12	-7.84	1.52	1.55	1.23	0
1713544200	1.53	-1.62	-51.43	2.12	2.245	1.53	0
1713457800	3.15	0.09	2.94	3.175	3.245	2.97	0
1713371400	3.06	-0.28	-8.38	3.215	3.435	3.06	0
1713285000	3.34	0.01	0.30	2.955	3.38	2.9049999	0
1713198600	3.33	-0.18	-5.13	3.46	3.645	3.32	0
1712939400	3.51	0.23	7.01	3.54	3.655	3.47	0
1712853000	3.2799999	0.14	4.46	3.27	3.37	3.165	0
1712766600	3.14	-0.13	-3.98	3.23	3.255	2.975	0
1712680200	3.27	-0.37	-10.16	3.565	3.645	3.18	0
1712593800	3.64	-0.05	-1.36	3.77	3.875	3.64	0
1712334600	3.69	0.03	0.82	3.325	3.76	3.305	0
1712248200	3.66	0.18	5.17	3.63	3.76	3.615	0
1712161800	3.48	0.46	15.23	3.105	3.51	3.08	0
1712075400	3.02	0.07	2.37	3.165	3.185	2.94	0
1711647000	2.95	-0.37	-11.14	3.185	3.24	2.9	0
1711560600	3.32	-0.38	-10.27	3.74	3.77	3.2799999	0
1711474200	3.7	0.05	1.37	3.72	3.78	3.46	0
1711387800	3.65	0.07	1.96	3.585	3.71	3.54	0
1711128600	3.58	-0.09	-2.45	3.515	3.67	3.505	0
1711042200	3.67	0.11	3.09	3.755	3.81	3.65	0
1710955800	3.56	0.13	3.79	3.485	3.61	3.48	0
1710869400	3.43	-0.13	-3.65	3.455	3.5	3.22	0
1710783000	3.56	0.29	8.87	3.275	3.67	3.2	0
1710523800	3.27	-0.06	-1.80	3.345	3.71	3.24	0
1710437400	3.33	0.09	2.78	3.285	3.5	3.24	0
1710351000	3.24	0.1	3.18	3.255	3.36	3.22	0
1710264600	3.14	-0.01	-0.32	3.115	3.17	2.96	0
1710178200	3.15	-0.05	-1.56	3.165	3.3	3.08	0
1709919000	3.2	0.11	3.56	3.235	3.4	3.18	0
1709832600	3.09	0.04	1.31	2.895	3.14	2.785	0
1709746200	3.05	0.01	0.33	2.995	3.11	2.88	0
1709659800	3.04	-0.52	-14.61	3.4	3.42	3.0099999	0
1709573400	3.56	0.32	9.88	3.535	3.68	3.47	0
1709314200	3.24	0.3	10.20	3.095	3.2599999	3.0099999	0
1709227800	2.94	0.02	0.68	2.925	3.14	2.87	0
1709141400	2.92	-0.03	-1.02	3.075	3.075	2.8	0
1709055000	2.95	0.23	8.46	2.67	3.04	2.67	0
1708968600	2.72	0.13	5.02	2.57	2.72	2.555	0
1708709400	2.59	-0.09	-3.36	2.74	2.82	2.55	0
1708623000	2.68	0.25	10.29	2.56	2.71	2.465	0
1708536600	2.43	-0.07	-2.80	2.5099999	2.515	2.34	0
1708450200	2.5	-0.28	-10.07	2.6349999	2.7	2.44	0
1708363800	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0

Syndicate Token

VPC Impact Acquisition H...

Genial Renda Urbana Fi I...

Amundi Index Solutions

Silver Spike Acquisition...

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