SES AI Rg-A
SES
USD
STOCK MARKET:
NYX
Closed
 
...
Large gap with delayed quotes
Last quote
12/27/2024 - 16:15:01
Bid
12/27/2024 - 16:00:00
Bid
Volume 		Ask
12/27/2024 - 16:00:00
Ask
Volume
2.39
+0.97 ( +68.31% )
2.40
1,500
2.42
11,700
More information

History data

Date Local exchange time Volume Price
12/27/2024 16:14 2 2.3807
12/27/2024 16:14 83 2.38
12/27/2024 16:14 16 2.38
12/27/2024 16:14 283 2.38
12/27/2024 16:14 1 2.38
12/27/2024 16:14 147 2.39
12/27/2024 16:14 829 2.39
12/27/2024 16:14 1000 2.39
12/27/2024 16:14 295 2.39
12/27/2024 16:14 1 2.39
12/27/2024 16:14 174 2.39
12/27/2024 16:14 1288 2.39
12/27/2024 16:14 290 2.39
12/27/2024 16:14 10 2.39
12/27/2024 16:14 1 2.39
12/27/2024 16:14 100 2.39
12/27/2024 16:14 10 2.39
12/27/2024 16:14 155 2.39
12/27/2024 16:14 1 2.39
12/27/2024 16:14 1000 2.39
12/27/2024 16:14 186 2.39
12/27/2024 16:14 4 2.39
12/27/2024 16:14 22 2.39
12/27/2024 16:14 350 2.39
12/27/2024 16:14 48 2.39
12/27/2024 16:14 1685 2.39
12/27/2024 16:14 50 2.3901
12/27/2024 16:14 400 2.3901
12/27/2024 16:14 100 2.3997
12/27/2024 16:14 4000 2.3901
12/27/2024 16:14 29 2.3901
12/27/2024 16:14 100 2.3902
12/27/2024 16:14 30 2.39
12/27/2024 16:14 400 2.40
12/27/2024 16:14 71 2.39
12/27/2024 16:14 200 2.39
12/27/2024 16:14 281 2.3997
12/27/2024 16:14 33 2.3901
12/27/2024 16:14 200 2.3901
12/27/2024 16:14 50 2.40
12/27/2024 16:14 200 2.39
12/27/2024 16:14 1600 2.39
12/27/2024 16:14 1 2.40
12/27/2024 16:14 200 2.3902
12/27/2024 16:14 5 2.39
12/27/2024 16:14 5 2.39
12/27/2024 16:14 3 2.3999
12/27/2024 16:14 200 2.3901
12/27/2024 16:14 10 2.39
12/27/2024 16:14 1 2.40
12/27/2024 16:13 8 2.40
12/27/2024 16:13 100 2.3901
12/27/2024 16:13 500 2.39
12/27/2024 16:13 10 2.40
12/27/2024 16:13 139 2.40
12/27/2024 16:13 380 2.3901
12/27/2024 16:13 1 2.3997
12/27/2024 16:13 2 2.40
12/27/2024 16:13 625 2.40
12/27/2024 16:13 49 2.39
12/27/2024 16:13 100 2.39
12/27/2024 16:13 475 2.3997
12/27/2024 16:13 25 2.41
12/27/2024 16:13 175 2.40
12/27/2024 16:13 100 2.41
12/27/2024 16:13 100 2.41
12/27/2024 16:13 160 2.40
12/27/2024 16:13 2499 2.41
12/27/2024 16:13 100 2.40
12/27/2024 16:13 141 2.40
12/27/2024 16:13 200 2.41
12/27/2024 16:13 1000 2.41
12/27/2024 16:13 100 2.41
12/27/2024 16:13 2700 2.41
12/27/2024 16:13 100 2.40
12/27/2024 16:13 500 2.40
12/27/2024 16:13 73 2.41
12/27/2024 16:13 3000 2.4094
12/27/2024 16:13 10 2.40
12/27/2024 16:13 55 2.40
12/27/2024 16:13 628 2.40
12/27/2024 16:13 9 2.40
12/27/2024 16:13 50 2.40
12/27/2024 16:13 1039 2.40
12/27/2024 16:13 330 2.40
12/27/2024 16:13 500 2.40
12/27/2024 16:13 500 2.41
12/27/2024 16:13 55 2.4099
12/27/2024 16:13 1 2.41
12/27/2024 16:13 100 2.41
12/27/2024 16:13 400 2.41
12/27/2024 16:13 200 2.41
12/27/2024 16:13 2 2.41
12/27/2024 16:13 1 2.41
12/27/2024 16:13 100 2.41
12/27/2024 16:13 200 2.4103
12/27/2024 16:13 50 2.4197
12/27/2024 16:13 100 2.42
12/27/2024 16:13 250 2.41
12/27/2024 16:13 80 2.42
12/27/2024 16:13 14715 2.42
12/27/2024 16:13 2200 2.4193
12/27/2024 16:13 200 2.4003
12/27/2024 16:13 1000 2.41
12/27/2024 16:13 150 2.4002
12/27/2024 16:12 520 2.40
12/27/2024 16:12 1900 2.40
12/27/2024 16:12 2100 2.40
12/27/2024 16:12 500 2.42
12/27/2024 16:12 100 2.4004
12/27/2024 16:12 51 2.4001
12/27/2024 16:12 100 2.41
12/27/2024 16:12 35 2.41
12/27/2024 16:12 65 2.41
12/27/2024 16:12 100 2.41
12/27/2024 16:12 100 2.40
12/27/2024 16:12 50 2.4001
12/27/2024 16:12 100 2.4003
12/27/2024 16:12 1000 2.42
12/27/2024 16:12 17 2.4009
12/27/2024 16:12 331 2.40
12/27/2024 16:12 1 2.41
12/27/2024 16:12 65 2.40
12/27/2024 16:12 35 2.40
12/27/2024 16:12 100 2.40
12/27/2024 16:12 1 2.41
12/27/2024 16:12 600 2.41
12/27/2024 16:12 100 2.40
12/27/2024 16:12 300 2.41
12/27/2024 16:12 410 2.3903
12/27/2024 16:12 2000 2.3905
12/27/2024 16:12 100 2.3904
12/27/2024 16:12 100 2.40
12/27/2024 16:12 100 2.40
12/27/2024 16:12 100 2.40
12/27/2024 16:12 100 2.40
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 50 2.38
12/27/2024 16:12 100 2.39
12/27/2024 16:12 465 2.39
12/27/2024 16:12 450 2.3903
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 55 2.40
12/27/2024 16:12 806 2.40
12/27/2024 16:12 100 2.39
12/27/2024 16:12 93 2.39
12/27/2024 16:12 867 2.38
12/27/2024 16:12 100 2.3993
12/27/2024 16:12 5 2.3991
12/27/2024 16:12 1000 2.39
12/27/2024 16:12 1 2.39
12/27/2024 16:12 500 2.38
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 500 2.38
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 151 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.38
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 413 2.3805
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 300 2.3806
12/27/2024 16:12 1439 2.3803
12/27/2024 16:12 1 2.40
12/27/2024 16:12 100 2.38
12/27/2024 16:12 1 2.38
12/27/2024 16:12 2261 2.38
12/27/2024 16:12 12 2.39
12/27/2024 16:12 5500 2.3803
12/27/2024 16:12 540 2.38
12/27/2024 16:12 1385 2.38
12/27/2024 16:12 100 2.39
12/27/2024 16:12 205 2.38
12/27/2024 16:12 241 2.3803
12/27/2024 16:12 1994 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 300 2.3902
12/27/2024 16:12 2320 2.39
12/27/2024 16:12 1 2.3997
12/27/2024 16:12 10 2.3997
12/27/2024 16:12 100 2.40
12/27/2024 16:12 194 2.40
12/27/2024 16:12 50 2.40
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:12 100 2.39
12/27/2024 16:11 25 2.41
12/27/2024 16:11 50 2.40
12/27/2024 16:11 50 2.40
12/27/2024 16:11 5 2.40
12/27/2024 16:11 10 2.40
12/27/2024 16:11 50 2.40
12/27/2024 16:11 419 2.40
12/27/2024 16:11 125 2.40
12/27/2024 16:11 50 2.40
12/27/2024 16:11 1 2.40
12/27/2024 16:11 500 2.40
12/27/2024 16:11 50 2.40
12/27/2024 16:11 158 2.40
12/27/2024 16:11 6 2.41
12/27/2024 16:11 100 2.40
12/27/2024 16:11 100 2.40
12/27/2024 16:11 342 2.40
12/27/2024 16:11 151 2.41
12/27/2024 16:11 141 2.41
12/27/2024 16:11 10 2.41
12/27/2024 16:11 151 2.41
12/27/2024 16:11 4 2.41
12/27/2024 16:11 100 2.41
12/27/2024 16:11 100 2.41
12/27/2024 16:11 10 2.41
12/27/2024 16:11 200 2.41
12/27/2024 16:11 220 2.41
12/27/2024 16:11 50 2.41
12/27/2024 16:11 100 2.42
12/27/2024 16:11 100 2.42
12/27/2024 16:11 561 2.42
12/27/2024 16:11 1 2.42
12/27/2024 16:11 2 2.42
12/27/2024 16:11 50 2.42
12/27/2024 16:11 1 2.42
12/27/2024 16:11 500 2.42
12/27/2024 16:11 1000 2.42
12/27/2024 16:11 12400 2.42
12/27/2024 16:11 45 2.4201
12/27/2024 16:11 2000 2.4298
12/27/2024 16:11 200 2.42
12/27/2024 16:11 200 2.42
12/27/2024 16:11 4 2.42
12/27/2024 16:11 200 2.42
12/27/2024 16:11 292 2.43
12/27/2024 16:11 239 2.42
12/27/2024 16:11 1200 2.42
12/27/2024 16:11 6000 2.42
12/27/2024 16:11 17400 2.42
12/27/2024 16:11 300 2.42
12/27/2024 16:11 500 2.43
12/27/2024 16:11 110 2.4299
12/27/2024 16:11 150 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 46 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 200 2.43
12/27/2024 16:11 200 2.43
12/27/2024 16:11 46 2.43
12/27/2024 16:11 12 2.42
12/27/2024 16:11 1 2.42
12/27/2024 16:11 500 2.42
12/27/2024 16:11 30 2.42
12/27/2024 16:11 1 2.42
12/27/2024 16:11 1000 2.42
12/27/2024 16:11 100 2.43
12/27/2024 16:11 1331 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 6000 2.42
12/27/2024 16:11 1669 2.43
12/27/2024 16:11 277 2.43
12/27/2024 16:11 1 2.42
12/27/2024 16:11 400 2.4201
12/27/2024 16:11 100 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 4000 2.43
12/27/2024 16:11 146 2.43
12/27/2024 16:11 500 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 1800 2.42
12/27/2024 16:11 510 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 890 2.43
12/27/2024 16:11 100 2.4202
12/27/2024 16:11 140 2.4201
12/27/2024 16:11 140 2.42
12/27/2024 16:11 143 2.43
12/27/2024 16:11 143 2.43
12/27/2024 16:11 104 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 110 2.43
12/27/2024 16:11 890 2.43
12/27/2024 16:11 200 2.43
12/27/2024 16:11 1000 2.43
12/27/2024 16:11 110 2.43
12/27/2024 16:11 110 2.43
12/27/2024 16:11 1000 2.43
12/27/2024 16:11 5 2.43
12/27/2024 16:11 1000 2.4201
12/27/2024 16:11 1000 2.42
12/27/2024 16:11 28 2.4202
12/27/2024 16:11 60 2.42
12/27/2024 16:11 3000 2.43
12/27/2024 16:11 20 2.42
12/27/2024 16:11 116 2.43
12/27/2024 16:11 184 2.43
12/27/2024 16:11 10 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 100 2.42
12/27/2024 16:11 1000 2.43
12/27/2024 16:11 21405 2.42
12/27/2024 16:11 100 2.43
12/27/2024 16:11 1800 2.43
12/27/2024 16:11 100 2.44
12/27/2024 16:11 90 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:11 10 2.43
12/27/2024 16:11 1 2.44
12/27/2024 16:11 100 2.43
12/27/2024 16:11 100 2.43
12/27/2024 16:10 35 2.43
12/27/2024 16:10 100 2.43
12/27/2024 16:10 13 2.43
12/27/2024 16:10 43 2.43
12/27/2024 16:10 56 2.43
12/27/2024 16:10 11 2.43
12/27/2024 16:10 1000 2.42
12/27/2024 16:10 100 2.43
12/27/2024 16:10 56 2.43
12/27/2024 16:10 96 2.44
12/27/2024 16:10 56 2.43
12/27/2024 16:10 100 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 198 2.44
12/27/2024 16:10 200 2.44
12/27/2024 16:10 3500 2.44
12/27/2024 16:10 188 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 198 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 1512 2.44
12/27/2024 16:10 188 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 1639 2.44
12/27/2024 16:10 100 2.43
12/27/2024 16:10 100 2.43
12/27/2024 16:10 1900 2.44
12/27/2024 16:10 1000 2.44
12/27/2024 16:10 100 2.43
12/27/2024 16:10 63 2.4298
12/27/2024 16:10 200 2.43
12/27/2024 16:10 50 2.43
12/27/2024 16:10 1 2.43
12/27/2024 16:10 1 2.44
12/27/2024 16:10 100 2.43
12/27/2024 16:10 2000 2.42
12/27/2024 16:10 1000 2.43
12/27/2024 16:10 2000 2.43
12/27/2024 16:10 140 2.44
12/27/2024 16:10 292 2.44
12/27/2024 16:10 1 2.4401
12/27/2024 16:10 1 2.45
12/27/2024 16:10 990 2.4493
12/27/2024 16:10 10 2.44
12/27/2024 16:10 100 2.43
12/27/2024 16:10 88 2.43
12/27/2024 16:10 88 2.44
12/27/2024 16:10 10 2.43
12/27/2024 16:10 100 2.43
12/27/2024 16:10 10 2.43
12/27/2024 16:10 8 2.43
12/27/2024 16:10 100 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 181 2.43
12/27/2024 16:10 10 2.43
12/27/2024 16:10 930 2.43
12/27/2024 16:10 100 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 181 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 263 2.44
12/27/2024 16:10 1 2.44
12/27/2024 16:10 33 2.44
12/27/2024 16:10 444 2.44
12/27/2024 16:10 200 2.44
12/27/2024 16:10 9 2.44
12/27/2024 16:10 100 2.44
12/27/2024 16:10 2598 2.44
12/27/2024 16:10 15 2.44
12/27/2024 16:10 120 2.45
12/27/2024 16:10 1292 2.44
12/27/2024 16:10 42 2.4497
12/27/2024 16:10 300 2.4497
12/27/2024 16:10 3 2.4403
12/27/2024 16:10 802 2.4497
12/27/2024 16:10 20 2.45
12/27/2024 16:10 100 2.45
12/27/2024 16:10 94 2.45
12/27/2024 16:10 6 2.45
12/27/2024 16:10 100 2.45
12/27/2024 16:10 2 2.45
12/27/2024 16:10 422 2.45
12/27/2024 16:10 70 2.4497
12/27/2024 16:10 150 2.4499
12/27/2024 16:10 412 2.4403