ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PHINIA Inc

PHINIA Inc (PHIN)

40.92
1.12
(2.81%)
Closed June 25 4:00PM
40.92
0.00
(0.00%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.431.0619906149740.4941.3439.4570933340.19845573CS
4-4.64-10.184372256445.5646.0539.4563571442.64075542CS
122.35.9554634904238.6246.076336.0660791941.35234095CS
2610.6335.094090458930.2946.076327.8663736737.20516837CS
5211.0336.901973904329.8946.076323.4678686632.03277518CS
15611.0336.901973904329.8946.076323.4678686632.03277518CS
26011.0336.901973904329.8946.076323.4678686632.03277518CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
171926880040.921.122.8139.841.1239.56724396
171900960039.8-0.52-1.2940.3640.4239.451483660
171892320040.32-0.62-1.5140.8440.9140.12395931
171875040040.940.320.7940.5440.9840.3435372
171866400040.62-0.24-0.5940.4941.3440.32522370
171840480040.86-0.66-1.5940.8641.3340.53660739
171831840041.52-0.4-0.9541.5941.8640.68601769
171823200041.92-0.66-1.5543.2143.5241.71602440
171814560042.58-0.38-0.8842.7742.9441.62673589
171805920042.96-0.7-1.6043.4243.842.56650844
171780000043.660.841.9642.4543.9742.0314603841
171771360042.82-0.83-1.9043.4943.6542.53542377
171762720043.650.240.5543.7744.01543.17436539
171754080043.41-1.87-4.1344.744.9443.13483482
171745440045.280.521.1646.0546.0544.805564443
171719520044.760.010.0244.874544.19696590
171710880044.750.741.6844.274544.2787482
171702240044.01-1.54-3.3845.0445.543.755578002
171693600045.550.20.4445.5645.9445.005723380
171659040045.351.423.2343.9945.38543.82575798
171650400043.93-0.53-1.1944.3544.396643.64440677
171641760044.46-0.12-0.2744.3544.7644.31472283
171633120044.58-0.54-1.2044.9245.2844.23587951
171624480045.120.140.3145.0146.076344.97517270
171598560044.980.571.2844.3445.3744.235958095
171589920044.410.240.5444.0944.6643.995693121
171581280044.170.531.2143.7744.4543.51506559
171572640043.640.380.8843.5944.0243.07609911
171564000043.26-0.42-0.9644.1344.4343.12595092
171538080043.680.741.7243.243.6942.97438799
171529440042.940.250.5942.6443.3342.64570168
171520800042.690.150.3542.294342.1691671363
171512160042.540.230.5442.4142.8742.2875535903
171503520042.311.232.9941.3242.8141.1591815338
171477600041.08-0.22-0.5341.94240.63719146
171468960041.30.561.374142.1340.94728370
171460320040.741.744.463941.0139836707
171451680039-1.58-3.8940.1940.8538.86713208
171443040040.581.734.4538.841.0338.625909514
171417120038.850.531.3838.6139.1438.22436239
171408480038.32-0.41-1.0639.3239.3237.555791140
171399840038.73-0.14-0.3638.3839.438.38734266
171391200038.870.180.4738.3939.4138.38502880
171382560038.691.233.2837.3938.88537.03436580
171356640037.460.190.5137.1938.1937.15503625
171348000037.270.832.2836.5937.9236.41553244
171339360036.44-0.06-0.1636.653736.23452900
171330720036.50.070.1936.2336.9736.06528275
171322080036.43-1.03-2.7537.5637.7136.3722773
171296160037.46-0.14-0.3737.6837.8737.01407236
171287520037.6-1.16-2.9938.8439.0237.47555268
171278880038.76-1.32-3.2939.3340.00538.66741135
171270240040.081.533.9738.9140.1238.89761367
171261600038.550.852.2537.9738.5537.96464626
171235680037.7-0.41-1.0837.9838.3637.58561020
171227040038.11-1.16-2.9539.5839.97538.03379425
171218400039.27-0.17-0.4339.2539.668139.01288329
171209760039.44-0.13-0.333939.5538.655534412
171201120039.571.142.9738.6239.6838.14566457
171166560038.430.561.483838.77537.98394021
171157920037.870.220.5837.8238.2137.81401864
171149280037.650.050.1337.73837.465237245
171140640037.6-0.21-0.5637.5638.05537.42273245

Your Recent History

Delayed Upgrade Clock