Squarespace Inc Historical Data - 8DT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Squarespace Inc (8DT)
Squarespace Inc (8DT) Historical

Squarespace Inc (8DT)

40.80

0.199999

(0.49%)

Closed July 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.199999	0.492608374384	40.6	40.799999	40.6	604	40.799999	DE
4	0	0	40.799999	40.799999	40	297	40.50659151	DE
12	8.199999	25.1533711656	32.6	41	32.6	404	39.35948207	DE
26	10.999999	36.9127483221	29.8	41	28.8	308	37.1021266	DE
52	12.799999	45.7142821429	28	41	25.6	258	35.83088513	DE
156	12.799999	45.7142821429	28	41	25.6	258	35.83088513	DE
260	12.799999	45.7142821429	28	41	25.6	258	35.83088513	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722284760	40.6	-0.2	-0.49	40.6	40.6	40.6	2
1722025620	40.799999	0	0.00	40.799999	40.799999	40.6	762
1721939220	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1721852820	40.799999	0.6	1.49	40.6	40.799999	40.6	445
1721766360	40.2	0	0.00	40.2	40.2	40.2	0
1721679960	40.2	0	0.00	40.2	40.2	40.2	0
1721420760	40.2	0.2	0.50	40.2	40.2	40.2	71
1721334420	40	0	0.00	40	40	40	0
1721248020	40	-0.2	-0.50	40	40	40	500
1721161560	40.2	-0.2	-0.50	40.4	40.4	40.2	294
1721075160	40.4	0	0.00	40.4	40.4	40.4	488
1720815960	40.4	0.2	0.50	40.4	40.4	40.4	496
1720729620	40.2	0	0.00	40.2	40.2	40.2	0
1720643220	40.2	-0.4	-0.99	40.2	40.2	40.2	175
1720556760	40.6	0.4	1.00	40.6	40.6	40.6	246
1720470360	40.2	-0.2	-0.50	40	40.2	40	95
1720211220	40.4	0	0.00	40.4	40.4	40.4	1
1720124820	40.4	0	0.00	40.4	40.4	40.4	200
1720038420	40.4	-0.4	-0.98	40.4	40.4	40.4	11
1719952020	40.799999	0	0.00	40.2	40.799999	40.2	29
1719865620	40.799999	0.4	0.99	40.799999	40.799999	40.799999	647
1719606420	40.4	0	0.00	40.4	40.4	40.4	0
1719520020	40.4	0	0.00	40.4	40.4	40.4	0
1719433620	40.4	-0.6	-1.46	40.4	40.4	40.4	100
1719347220	41	0	0.00	41	41	41	0
1719260820	41	0.6	1.49	41	41	41	25
1719001560	40.4	0	0.00	40.4	40.4	40.4	0
1718915160	40.4	0	0.00	40.4	40.4	40.4	0
1718828760	40.4	0	0.00	40.4	40.4	40.4	0
1718742360	40.4	-0.4	-0.98	40.4	40.4	40.4	500
1718656020	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1718396820	40.799999	0.2	0.49	40.799999	40.799999	40.799999	25
1718310420	40.6	0	0.00	40.6	40.6	40.6	0
1718224020	40.6	0	0.00	40.6	40.6	40.6	0
1718137620	40.6	0	0.00	40	40.6	40	552
1718051220	40.6	0	0.00	40.6	40.6	40.6	0
1717792020	40.6	0	0.00	40.6	40.6	40.6	0
1717705620	40.6	0.6	1.50	40.6	40.6	40.6	25
1717619220	40	0	0.00	40	40	40	0
1717532820	40	0	0.00	40	40	40	0
1717446420	40	-0.2	-0.50	40.799999	41	40	862
1717187220	40.2	0	0.00	40.2	40.2	40.2	40
1717100820	40.2	0	0.00	40.2	40.2	39.799999	497
1717014420	40.2	0	0.00	40.2	40.2	39.799999	400
1716928020	40.2	0	0.00	40.2	40.2	40.2	0
1716841620	40.2	0	0.00	40.2	40.2	40.2	0
1716582420	40.2	-0.2	-0.50	40.2	40.2	40.2	275
1716496020	40.4	0	0.00	40	40.4	40	592
1716409620	40.4	0	0.00	40.4	40.4	40.4	5
1716323160	40.4	0	0.00	40.4	40.799999	40.4	584
1716236760	40.4	0.6	1.51	40.4	40.4	40.4	33
1715977620	39.799999	-0.2	-0.50	39.6	39.799999	39.6	781
1715891220	40	0	0.00	40	40	40	0
1715804820	40	0.2	0.50	39.799999	40	39.6	388
1715718420	39.799999	-0.2	-0.50	40	40.2	39.799999	464
1715631960	40	4.6	12.99	35.6	40.2	35.6	2558
1715372820	35.4	1.4	4.12	34.4	35.6	34.4	1273
1715286420	34	-1	-2.86	35.4	35.6	34	731
1715200020	35	1.6	4.79	34.6	35	34.6	446
1715113620	33.4	0.8	2.45	33.4	33.4	33.4	100
1715027220	32.6	0.8	2.52	32.6	32.6	32.6	45
1714767960	31.8	0	0.00	31.8	31.8	31.8	0
1714681560	31.8	-1.2	-3.64	31.8	31.8	31.8	38
1714508820	33	-0.6	-1.79	33.4	33.4	33	40

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