ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Microsoft Corp

Microsoft Corp (0QYP)

420.50
6.00
(1.45%)
Closed 07 February 3:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
130.718562874251417.5423400105162416.67445969DE
44.51.0817307692341646039685909429.451386DE
12-4.5-1.05882352941425466396157546430.47297541DE
2622.55.65326633166398466389127920424.13244376DE
52163.95550061805404.5470.5389311942414.08767174DE
156116.138.1406044678304.4470.5217.325460869326.1422734DE
260239.8132.706142778180.7470.5133.45321292314.45742933DE

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1738863000420.561.45420.5420.5420.531431
1738776600414.500.0041041541032808
1738690200414.510.24414.5414.5414.5146386
1738603800413.5-7-1.66413.5413.5413.552578
1738344600420.530.72400423400104605
1738258200417.5-27-6.07417.5417.5417.5189435
1738171800444.5-0.5-0.11450454440.5217868
1738085400445-5-1.11460460434.550899
173799900045000.00450450450111808
173773980045040.9042645042642413
17376534004463.50.7944644644693294
1737567000442.512.52.91442.5442.5442.571344
1737480600430-2.5-0.58430430430343957
1737394200432.5-1-0.23432.5432.5432.50
1737135000433.53.50.81433.5433.5433.531343
1737048600430133.12429436427.542524
17369622004177.51.8339641739635201
1736875800409.51.50.37409.5409.5409.524969
1736789400408-4.5-1.0941841840855418
1736530200412.5-3.5-0.84412.5412.5412.571338
1736443800416-1-0.244164164160
1736357400417-12-2.8041741741732922
1736271000429-13.5-3.0542942942935961
1736184600442.518.54.36442.5442.5442.553106
1735925400424-0.5-0.12442442422.552987
1735839000424.5-1-0.24425433.541773945
1735666200425.500.00425.5425.5425.517541
1735579800425.5-4-0.93425.5425.5425.543764
1735320600429.5-6.5-1.49456456428.5371006
173506140043600.0043643643611903
1734975000436-4.5-1.0243044043033137
1734715800440.5-4-0.90440.5440.5440.566775
1734629400444.5-8-1.77444.5444.5444.5109026
1734543000452.5-3.5-0.77452.5452.5452.558363
173445660045681.79456456456189469
1734370200448-3.5-0.78448448448162069
1734111000451.5-6.5-1.42451.5451.5451.5108652
173402460045881.78458458458138801
17339382004503.50.7844345243579917
1733851800446.5-1-0.22446.5446.5446.547910
1733765400447.530.6744346644355362
1733506200444.52.50.57422456.542240862
173341980044220.45442442442294372
173333340044071.62440440440427443
1733247000433-0.5-0.12433433433500070
1733160600433.592.12433.5433.5433.5292518
1732901400424.5-0.5-0.12424.5424.5424.5510358
1732815000425-4-0.934254254250
173272860042900.00429429429426811
173264220042992.14403430403789823
17325558004204.51.08420420420125895
1732296600415.5-1-0.24415.5415.5415.5448148
1732210200416.5-8.5-2.00416.5416.5416.596553
173212380042500.00425425425157992
173203740042500.0042542542556321
173195100042500.00425425425359098
173169180042500.0042542542561006
173160540042500.00425425425641474
173151900042540.9542542542567159
17314326004210.50.12421421421135006
1731346200420.5-6-1.41420.5420.5420.571625
1731087000426.510.24426.5426.5426.538677
1731000600425.5102.41425.5425.5425.590257