Log in
E-mail
Password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

ALLIANCE DATA SYSTEMS CORPORATION

(ADS)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes Cboe BZX   Delayed Quote. Delayed Quote - 17/06 14:45:27
bid / middle / ask theor. Change* Change Volume
107.05 / 107.2 / 107.35 -7.09% -7.09% 27 126
* theoretical change : difference between middle value and last closure Nyse
Quotes 5-day view   Delayed Quote. Delayed Nyse - 17/06 14:30:16
06/10/2021 06/11/2021 06/14/2021 06/15/2021 06/16/2021 Date
111.58(c) 111.76(c) 109.89(c) 113.72(c) 115.38(c) Last
-3.38% +0.16% -1.67% +3.49% +1.46% Change
805 472 1 070 644 690 089 1 358 560 1 108 778 Volume
116.59 112.79 112.31 110.69 113.11 Open
117.035 113.16 112.82 114.7816 116.64 High
111.48 109.22 108.6 110.43 112.11 Low
Capitalization
Number of securities 49 723 638
Capitalization (USD) 5 737 113 352
Volumes Nyse
Session volume 526 431
Avg. Volume 20 sessions 923 750
Volume ratio 0.57
Session exchange 56 391 289$
Avg. Exchange 20 sessions 98 952 143$
Swapped fund session 1.06%
Price-change End-of-day data
5-day price change -0.09%
Change as of January 1 +55.71%
1-year price change +117.37%
10-year price change +32.33%
Extremes Nyse
10-year High (04/23/2015) 312
10-year Low (03/19/2020) 20.51
Indicators Nyse
STIM
RSI 14 days 45.76
MA20 117.59
MA50 114.89
MA100 105.44
MA20 / Price -9.77%
MA50 / Price -7.25%
MA100 / Price 1.57%
Last transactions Nyse
Time Price Quantity
02:30:16 pm 107.12 128
02:30:16 pm 107.09 100
02:30:16 pm 107.09 200
02:30:16 pm 107 100
02:30:16 pm 107.04 100
02:30:16 pm 107.02 100
02:30:16 pm 107.01 100
02:30:16 pm 107.01 100
02:30:16 pm 107.01 300
02:30:16 pm 106.91 181
02:30:16 pm 107.01 181
02:30:16 pm 106.8999 100
02:30:16 pm 106.8999 191
02:30:16 pm 106.8999 100
02:30:16 pm 106.8999 100
02:30:16 pm 106.8999 143
02:30:16 pm 106.8999 100
02:30:16 pm 106.98 100
02:30:16 pm 106.9 100
Transaction History
Opening hours Nyse
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Intraday chart for ALLIANCE DATA SYSTEMS CORPORATION
Daily chart ALLIANCE DATA SYSTEMS CORPORATION
Duration : Period :
Alliance Data Systems Corporation Technical Analysis Chart | MarketScreener
Full-screen chart