Zaptec ASA Historical Data - 6I4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732915620	0.8225	-0.0135	-1.61	0.8115	0.8225	0.8115	3075
1732829220	0.836	0.0345	4.30	0.8199999	0.836	0.8	1929
1732742820	0.8015	-0.038	-4.53	0.8105	0.8105	0.8015	5960
1732656420	0.8395	0.017	2.07	0.844	0.844	0.8395	4300
1732570020	0.8225	0.0135	1.67	0.7995	0.846	0.7995	9777
1732310820	0.809	0.026	3.32	0.7544999	0.809	0.7544999	11680
1732224420	0.783	-0.0195	-2.43	0.7905	0.7925	0.7695	10998
1732138020	0.8025	0.0145	1.84	0.7915	0.81	0.759	1530
1732051620	0.788	0.001	0.13	0.79	0.79	0.788	540
1731965220	0.787	0.0665	9.23	0.7235	0.8	0.7235	4660
1731705960	0.7205	-0.03	-4.00	0.7504999	0.78	0.7205	33950
1731619560	0.7504999	-0.0595	-7.35	0.804	0.804	0.746	11931
1731533160	0.81	-0.188	-18.84	0.982	0.982	0.786	21817
1731446820	0.998	0.0325	3.37	0.963	1	0.963	3306
1731360420	0.9655	0.0615	6.80	0.9255	0.9745	0.9255	1850
1731101220	0.904	0.012	1.35	0.8695	0.904	0.8695	2057
1731014760	0.892	0.0175	2.00	0.8785	0.9015	0.8675	4050
1730928360	0.8745	-0.018	-2.02	0.89	0.89	0.8745	850
1730841960	0.8925	0.0035	0.39	0.88	0.909	0.88	111
1730755560	0.889	-0.023	-2.52	0.9005	0.912	0.889	3172
1730496360	0.912	-0.015	-1.62	0.907	0.939	0.8785	1842
1730409960	0.927	0	0.00	0.927	0.927	0.927	0
1730323560	0.927	0.0125	1.37	0.904	0.927	0.904	1600
1730237160	0.9145	-0.0305	-3.23	0.95	0.95	0.9145	1250
1730150760	0.945	0.025	2.72	0.951	0.951	0.9305	1400
1729888020	0.92	-0.005	-0.54	0.9155	0.92	0.9155	4640
1729801560	0.925	0.0305	3.41	0.8975	0.925	0.8975	501
1729715160	0.8945	-0.036	-3.87	0.947	0.947	0.8945	51
1729628760	0.9305	0.008	0.87	0.9425	0.9425	0.9305	2300
1729542360	0.9225	-0.0025	-0.27	0.9225	0.93	0.904	2815
1729283160	0.925	0.0075	0.82	0.898	0.925	0.898	700
1729196760	0.9175	0.023	2.57	0.8775	0.9175	0.8775	711
1729110360	0.8945	0.006	0.68	0.8885	0.904	0.867	25400
1729023960	0.8885	-0.012	-1.33	0.905	0.905	0.8885	1778
1728937620	0.9005	0.012	1.35	0.894	0.9235	0.8885	7916
1728678360	0.8885	-0.0205	-2.26	0.9135	0.9135	0.8885	5600
1728591960	0.909	-0.0155	-1.68	0.9115	0.9115	0.8985	12900
1728505560	0.9245	0.034	3.82	0.915	0.9245	0.915	2600
1728419160	0.8905	-0.013	-1.44	0.8945	0.8975	0.8885	3312
1728332760	0.9035	0.0215	2.44	0.925	0.934	0.887	1753
1728073560	0.882	-0.026	-2.86	0.882	0.882	0.882	110
1727987220	0.908	0.0355	4.07	0.874	0.908	0.874	1275
1727900820	0.8725	-0.0575	-6.18	0.8995	0.9065	0.8725	2517
1727814420	0.93	0.021	2.31	0.9485	0.9485	0.9125	2759
1727728020	0.909	-0.01	-1.09	0.909	0.909	0.909	399
1727468760	0.919	-0.022	-2.34	0.917	0.919	0.914	560
1727382360	0.941	0.03	3.29	0.907	0.941	0.907	1130
1727295960	0.911	0	0.00	0.911	0.911	0.911	0
1727209560	0.911	0	0.00	0.911	0.919	0.911	4305
1727123160	0.911	-0.022	-2.36	0.9395	0.965	0.911	5876
1726864020	0.933	-0.057	-5.76	0.977	0.977	0.933	150
1726777560	0.99	0.0325	3.39	0.98	0.99	0.98	675
1726691160	0.9575	0	0.00	0.9575	0.9575	0.9575	0
1726604760	0.9575	-0.0125	-1.29	0.9575	0.9575	0.9575	460
1726518420	0.97	0.0265	2.81	0.937	0.97	0.937	1300
1726259160	0.9435	0.023	2.50	0.984	0.984	0.9435	3004
1726172760	0.9205	0.033	3.72	0.905	0.958	0.905	8100
1726086360	0.8875	-0.023	-2.53	0.8965	0.8965	0.8875	2987
1725999960	0.9105	0.0135	1.51	0.88	0.9105	0.88	111
1725913620	0.897	-0.0295	-3.18	0.9235	0.9485	0.8895	2797
1725654360	0.9265	-0.045	-4.63	0.9345	0.9345	0.9265	1988
1725567960	0.9715	-0.0895	-8.44	0.9715	0.9715	0.9715	150
1725481560	1.061	0	0.00	1.061	1.061	1.061	0
1725395160	1.061	-0.09	-7.66	1.1279999	1.1279999	1.061	651
1725308760	1.149	-0.05	-4.41	1.202	1.202	1.149	2318

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Zaptec ASA (6I4)

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

Your Recent History

Company

Business

Popular

Get The App

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Zaptec ASA (6I4) Historical

Zaptec ASA (6I4)

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

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE