Invisio AB Historical Data - ICQ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Invisio AB (ICQ)
Invisio AB (ICQ) Historical

Invisio AB (ICQ)

28.95

-0.25

(-0.86%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.7	19.381443299	24.25	29.4	24.25	82	26.81605505	DE
4	4.65	19.1358024691	24.3	29.4	22.95	113	24.3467621	DE
12	5.75	24.7844827586	23.2	29.4	22.9	123	24.42600668	DE
26	7.75	36.5566037736	21.2	29.4	19.52	137	23.26762324	DE
52	10.710001	58.7171139648	18.239999	29.4	17.899999	184	21.48599424	DE
156	11.09	62.0940649496	17.86	29.4	13.9	172	20.376634	DE
260	11.09	62.0940649496	17.86	29.4	13.9	172	20.376634	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	28.75	-0.65	-2.21	29.2	29.2	28.75	17
1737667620	29.4	0.65	2.26	28.7	29.4	28.6	84
1737581220	28.75	0.4	1.41	28.35	28.85	28.35	63
1737494820	28.35	4.1	16.91	24.65	28.35	24.65	30
1737408420	24.25	0	0.00	24.25	24.25	24.25	0
1737149220	24.25	0.3	1.25	24.25	24.25	24.25	150
1737062820	23.95	0.05	0.21	23.95	23.95	23.95	1
1736976420	23.9	0.15	0.63	23.9	23.9	23.9	2
1736890020	23.75	0.2	0.85	23.75	23.75	23.75	416
1736803620	23.55	-0.1	-0.42	23.6	23.6	23.55	4
1736544420	23.65	0	0.00	23.65	23.65	23.65	0
1736458020	23.65	0.55	2.38	23.65	23.65	23.65	7
1736371620	23.1	0	0.00	23.1	23.1	23.1	0
1736285220	23.1	-0.3	-1.28	23.1	23.1	23.1	20
1736198820	23.4	0.45	1.96	23.4	23.4	23.4	1
1735939620	22.95	-0.8	-3.37	23.35	23.35	22.95	141
1735853220	23.75	-0.5	-2.06	24.3	24.3	23.75	548
1735594020	24.25	0	0.00	24.25	24.25	24.25	0
1735334820	24.25	0	0.00	24.25	24.25	24.25	0
1734989220	24.25	1	4.30	24.25	24.25	24.25	25
1734730020	23.25	0	0.00	23.25	23.25	23.25	0
1734643620	23.25	0	0.00	23.25	23.25	23.25	0
1734557220	23.25	0	0.00	23.25	23.25	23.25	0
1734470820	23.25	-0.6	-2.52	23.6	23.6	23.25	150
1734384420	23.85	-0.25	-1.04	23.75	23.85	23.75	153
1734125220	24.1	0	0.00	24.1	24.1	24.1	0
1734038820	24.1	-0.05	-0.21	24.1	24.1	24.1	50
1733952420	24.15	0.15	0.62	24.15	24.15	24.15	5
1733866020	24	-0.75	-3.03	24	24	24	150
1733779620	24.75	0.25	1.02	24.75	24.75	24.75	75
1733520420	24.5	-1	-3.92	24.5	24.5	24.5	304
1733434020	25.5	0	0.00	25.5	25.5	25.5	0
1733347620	25.5	0.05	0.20	25.5	25.5	25.5	2
1733261220	25.45	0.15	0.59	25.2	25.45	25.05	1029
1733174820	25.3	1.1	4.55	24.85	25.35	24.85	86
1732915620	24.2	0	0.00	24.2	24.2	24.2	25
1732829220	24.2	0.05	0.21	24.05	24.2	24.05	26
1732742820	24.15	1.2	5.23	24.15	24.15	24.15	1
1732656420	22.95	0	0.00	22.95	22.95	22.95	0
1732570020	22.95	0	0.00	22.95	22.95	22.95	0
1732310820	22.95	0	0.00	22.95	22.95	22.95	0
1732224420	22.95	0.05	0.22	22.95	22.95	22.95	100
1732138020	22.9	-1	-4.18	22.9	22.9	22.9	65
1732051560	23.9	0	0.00	23.9	23.9	23.9	0
1731965160	23.9	0	0.00	23.9	23.9	23.9	0
1731705960	23.9	-0.6	-2.45	24	24.05	23.8	71
1731619560	24.5	0	0.00	24.5	24.5	24.5	0
1731533160	24.5	-0.8	-3.16	24.95	24.95	24.5	44
1731446820	25.3	0	0.00	25.3	25.3	25.3	1
1731360420	25.3	0.95	3.90	24.5	25.3	24.5	214
1731101220	24.35	0.4	1.67	24.2	24.35	24.2	21
1731014760	23.95	0.25	1.05	23.85	23.95	23.85	46
1730928360	23.7	0.55	2.38	23.65	23.95	23.65	504
1730841960	23.15	-0.3	-1.28	23.15	23.15	23.15	3
1730755560	23.45	0.25	1.08	23.1	23.45	23.1	11
1730496360	23.2	-0.05	-0.22	23.2	23.2	23.2	165
1730409960	23.25	-0.4	-1.69	23.25	23.25	23.25	2
1730323560	23.65	0	0.00	23.65	23.65	23.65	0
1730237160	23.65	0.3	1.28	23.65	23.65	23.6	7
1730150760	23.35	0.9	4.01	23.35	23.35	23.35	523
1729888020	22.45	-1.55	-6.46	23.4	23.45	22.45	923

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