ADGOAdgorithms Ltd03/22/2017
LAST:

 22.50
CHANGE:
 0.50
OPEN:
23.32
HIGH:
24.00
ASK:
16.50
VOLUME:
51,127
CHANGE(%):
2.27
PREV:
22.00
LOW:
21.65
BID:
16.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/22/1723.3224.0021.6522.5051,1270
03/21/1723.4523.4521.1522.0051,6790
03/20/1721.5023.0020.0022.00163,1190
03/17/1719.6421.6418.0021.00632,0770
03/16/1716.0016.5016.0016.505,4250
03/15/1716.0016.5016.0016.501,6680
03/14/1716.5016.5016.5016.5000
03/13/1716.5016.5016.5016.5000
03/10/1716.5016.5016.5016.5000
03/09/1716.5016.5015.1016.5041,1490
FUNDAMENTALS
Sector:
Industry:
52wk range:13.00 - 27.65
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,822280.48
DJI20,661-70.03
SP5002,34840.19
DAX11,91170.06
FTSE7,310-150.20
NI22519,085440.23
CAC404,990-50.09
GLD1,25040.32
BDI1,200494.26
HSI24,32870.03