Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Visgeneer, Inc. (4197) Historical Prices

TW:4197 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20267.537.807.457.807.80+1.96%9,0010.12
Nov 10, 20267.427.657.427.657.65+4.08%3,3500.05
Nov 09, 20267.447.787.407.787.78+5.85%34,3000.47
Nov 06, 20267.807.887.307.357.35-8.47%94,8001.32
Nov 05, 20267.718.037.708.038.03+1.26%46,2000.65
Nov 04, 20267.907.947.607.937.93-3.29%38,6000.55
Nov 03, 20267.928.207.918.208.20-1.32%39,4100.55
Nov 02, 20268.318.317.928.318.310.00%00.00
Oct 30, 20267.918.317.918.318.310.00%2,0000.03
Oct 29, 20268.278.327.928.318.31-1.66%34,5620.48
Oct 28, 20268.278.548.278.458.45+1.56%5,0500.07
Oct 27, 20268.018.328.008.328.32+0.24%10,0000.14
Oct 26, 20268.308.308.268.308.300.00%00.00
Oct 23, 20268.308.308.268.308.300.00%00.00
Oct 22, 20268.278.308.268.308.30-4.05%13,3800.18
Oct 21, 20268.658.658.658.658.65+3.59%100.00
Oct 20, 20268.708.708.278.358.35-3.91%4,7000.06
Oct 19, 20268.698.708.288.698.690.00%00.00
Oct 16, 20268.698.698.278.698.69+3.45%2,2330.03
Oct 15, 20268.318.408.308.408.40-3.45%6,2200.08
Oct 14, 20268.428.728.318.708.70-1.58%217,6923.04
Oct 13, 20268.428.848.428.848.84+1.03%13,7310.19
Oct 12, 20268.708.788.708.758.75-0.57%20,0010.28
Oct 09, 20268.809.108.658.808.800.00%00.00
Oct 08, 20268.659.108.658.808.800.00%49,9860.70
Oct 07, 20269.059.058.608.808.80-2.76%60,6520.86
Oct 06, 20268.709.188.369.059.05-0.77%155,7092.25
Oct 05, 20269.109.148.709.129.12+1.33%7,1270.10
Oct 02, 20268.699.098.669.009.00+0.33%34,6030.50
Oct 01, 20269.009.098.698.978.97+0.79%18,2020.26
Sep 30, 20269.149.148.688.908.90-2.52%131,5071.94
Sep 29, 20269.139.138.719.139.130.00%41,1630.61
Sep 28, 20269.139.138.719.139.130.00%00.00
Sep 25, 20269.139.138.719.139.130.00%00.00
Sep 24, 20269.139.138.719.139.130.00%14,1050.21
Sep 23, 20269.319.318.559.139.13-1.40%103,3211.52
Sep 22, 20269.319.318.879.269.26-0.54%28,0060.41
Sep 21, 20269.329.328.879.319.31-0.11%55,5060.83
Sep 18, 20269.309.338.899.329.32+0.32%101,6131.56
Sep 17, 20269.259.338.879.299.29+0.54%16,8060.26
Sep 16, 20269.209.308.859.249.24+0.54%86,1141.35
Sep 15, 20269.739.738.869.199.19-5.55%114,1881.82
Sep 14, 202610.5510.559.279.739.73-7.77%165,3542.72
Sep 11, 202611.7011.809.9610.5510.55-12.81%415,9257.45
Sep 10, 202612.9014.7010.9512.1012.10-6.56%874,60620.60
Sep 09, 20269.9912.959.9312.9512.95+29.63%1,246,50654.62
Sep 08, 20269.209.999.009.999.99+8.59%225,21311.42
Sep 07, 20268.949.368.929.209.20+6.60%37,1031.86
Sep 04, 20268.578.638.508.638.63+0.70%27,0001.30
Sep 03, 20268.178.578.178.578.570.00%6,0000.27