Squarespace Inc Historical Data - S2QS34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Squarespace Inc (S2QS34)
Squarespace Inc (S2QS34) Historical

Squarespace Inc (S2QS34)

29.72

0.32

(1.09%)

Closed May 04 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.28	-0.933333333333	30	30	29.4	37	29.4	DR
4	-1.28	-4.12903225806	31	31.35	29.4	46	30.17179348	DR
12	3.07	11.5196998124	26.65	31.35	26.43	143	29.48789245	DR
26	5.45	22.4557066337	24.27	31.35	22.48	125	29.4654609	DR
52	5	20.2265372168	24.72	31.35	21.85	413	23.48789104	DR
156	-11.01	-27.0316719863	40.73	40.73	16.55	1763	24.45457696	DR
260	-11.01	-27.0316719863	40.73	40.73	16.55	1763	24.45457696	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714771800	29.72	0.32	1.09	29.72	29.72	29.72	6
1714685400	29.4	-1.08	-3.54	30	30	29.4	37
1714512540	30.48	0	0.00	30.48	30.48	30.48	0
1714426140	30.48	0	0.00	30.48	30.48	30.48	0
1714166940	30.48	0	0.00	30.48	30.48	30.48	0
1714080540	30.48	0.69	2.32	30.53	30.53	30.48	30
1713994200	29.79	0	0.00	29.79	29.79	29.79	0
1713907800	29.79	0	0.00	29.79	29.79	29.79	0
1713821400	29.79	0	0.00	29.79	29.79	29.79	0
1713562200	29.79	-0.57	-1.88	30	30	29.79	201
1713475800	30.36	0	0.00	30.36	30.36	30.36	0
1713389400	30.36	0	0.00	30.36	30.36	30.36	0
1713303000	30.36	0	0.00	30.36	30.36	30.36	0
1713216600	30.36	-0.99	-3.16	30.36	30.36	30.36	18
1712957400	31.35	0.21	0.67	31.35	31.35	31.35	61
1712870940	31.14	0	0.00	31.14	31.14	31.14	0
1712784540	31.14	0	0.00	31.14	31.14	31.14	0
1712698140	31.14	-0.06	-0.19	31.14	31.14	31.14	10
1712611740	31.2	0.2	0.65	31.2	31.2	31.2	10
1712352600	31	-0.05	-0.16	31	31	31	1
1712266140	31.05	0.3	0.98	31.05	31.05	31.05	40
1712179740	30.75	0.75	2.50	30.66	30.75	30.66	962
1712093400	30	-0.54	-1.77	30	30	30	1
1712007000	30.54	0	0.00	30.54	30.54	30.54	0
1711661400	30.54	1.19	4.05	30.54	30.54	30.54	10
1711574940	29.35	0	0.00	29.35	29.35	29.35	0
1711488540	29.35	0	0.00	29.35	29.35	29.35	0
1711402140	29.35	0.11	0.38	29.4	29.4	29.35	16
1711143000	29.24	-0.19	-0.65	29.24	29.24	29.24	164
1711056600	29.43	1.48	5.30	29.4	29.43	29.37	912
1710970200	27.95	0	0.00	27.95	27.95	27.95	0
1710883800	27.95	0	0.00	27.95	27.95	27.95	0
1710797400	27.95	1.17	4.37	28.05	28.05	27.95	24
1710538200	26.78	0.35	1.32	26.57	26.78	26.55	40
1710451740	26.43	0	0.00	26.43	26.43	26.43	0
1710365340	26.43	0	0.00	26.43	26.43	26.43	0
1710278940	26.43	0	0.00	26.43	26.43	26.43	5
1710192600	26.43	0	0.00	26.43	26.43	26.43	1
1709933400	26.43	0	0.00	26.43	26.43	26.43	0
1709847000	26.43	-0.22	-0.83	26.43	26.43	26.43	1
1709760600	26.65	0	0.00	26.65	26.65	26.65	0
1709674200	26.65	0	0.00	26.65	26.65	26.65	0
1709587800	26.65	0	0.00	26.65	26.65	26.65	0
1709328600	26.65	0	0.00	26.65	26.65	26.65	0
1709242200	26.65	0	0.00	26.65	26.65	26.65	0
1709155800	26.65	0	0.00	26.65	26.65	26.65	0
1709069400	26.65	0	0.00	26.65	26.65	26.65	0
1708983000	26.65	0	0.00	26.65	26.65	26.65	0
1708723800	26.65	0	0.00	26.65	26.65	26.65	0
1708637400	26.65	0	0.00	26.65	26.65	26.65	0
1708551000	26.65	0	0.00	26.65	26.65	26.65	0
1708464600	26.65	0	0.00	26.65	26.65	26.65	0
1708378200	26.65	0	0.00	26.65	26.65	26.65	0
1708119000	26.65	0	0.00	26.65	26.65	26.65	0
1708032600	26.65	0	0.00	26.65	26.65	26.65	0
1707946200	26.65	0	0.00	26.65	26.65	26.65	0
1707514200	26.65	4.17	18.55	26.65	26.65	26.65	450
1707397200	22.48	0	0.00	22.48	22.48	22.48	0
1707310800	22.48	0	0.00	22.48	22.48	22.48	0
1707224400	22.48	0	0.00	22.48	22.48	22.48	0
1707138000	22.48	0	0.00	22.48	22.48	22.48	0

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