ABNB Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-55,W-38,M-43 200: 136.81  100: 133.55
50: 125.53 21: 118.68		 No 125.65 125.65 September 18, 2024
D-54,W-38,M-43 200: 136.98  100: 133.78
50: 125.66 21: 118.28		 No 124.74 124.74 September 17, 2024
D-44,W-10,M-41 200: 137.13  100: 134.02
50: 125.81 21: 117.89		 No 118.3 118.3 September 16, 2024
D-45,W-33,M-41 200: 137.38  100: 134.38
50: 126.14 21: 117.92		 No 119.21 119.21 September 13, 2024
D-44,W-32,M-41 200: 137.6  100: 134.72
50: 126.49 21: 117.94		 No 117.38 117.38 September 12, 2024
D-40,W-30,M-41 200: 137.84  100: 135.09
50: 126.86 21: 118		 No 116.17 116.17 September 11, 2024
D-38,W-30,M-41 200: 138.09  100: 135.49
50: 127.3 21: 118.22		 No 117.28 117.28 September 10, 2024
D-40,W-31,M-41 200: 138.32  100: 135.9
50: 127.8 21: 118.54		 No 117.92 117.92 September 9, 2024
D-35,W-28,M-40 200: 139.28  100: 136.37
50: 128.27 21: 118.77		 No 117.26 117.26 September 6, 2024
D-38,W-30,M-41 200: 139.54  100: 136.82
50: 128.84 21: 119.25		 No 116.45 116.45 September 5, 2024
D-35,W-29,M-41 200: 139.79  100: 137.24
50: 129.35 21: 119.57		 No 115.99 115.99 September 4, 2024
D-35,W-29,M-41 200: 140.04  100: 137.69
50: 129.93 21: 120.03		 No 117.83 117.83 September 3, 2024
D-38,W-30,M-42 200: 140.33  100: 138.15
50: 130.54 21: 120.56		 No 118.05 118.05 August 30, 2024
D-36,W-30,M-41 200: 140.58  100: 138.57
50: 131.08 21: 120.9		 No 119.36 119.36 August 29, 2024
D-38,W-30,M-42 200: 140.83  100: 139.02
50: 131.67 21: 121.36		 No 117.72 117.72 August 28, 2024
D-36,W-30,M-42 200: 141.06  100: 139.45
50: 132.25 21: 121.76		 No 117.42 117.42 August 27, 2024
D-34,W-29,M-41 200: 141.31  100: 139.91
50: 132.88 21: 122.29		 No 117.39 117.39 August 26, 2024
D-35,W-30,M-42 200: 141.6  100: 140.4
50: 133.58 21: 122.98		 No 118.7 118.7 August 23, 2024
D-32,W-29,M-41 200: 141.86  100: 140.88
50: 134.27 21: 123.63		 No 118.39 118.39 August 22, 2024
D-35,W-30,M-42 200: 142.12  100: 141.39
50: 135.04 21: 124.49		 No 118.25 118.25 August 21, 2024
D-34,W-31,M-42 200: 142.37  100: 141.87
50: 135.74 21: 125.2		 No 119.28 119.28 August 20, 2024
D-36,W-29,M-42 200: 142.62  100: 142.37
50: 136.49 21: 126.03		 No 119.3 119.3 August 19, 2024
D-31,W-30,M-41 200: 142.9  100: 142.84
50: 137.2 21: 126.75		 No 118.8 118.8 August 16, 2024
D-33,W-31,M-42 200: 143.17  100: 143.38
50: 138.05 21: 127.85		 No 119.13 119.13 August 15, 2024
D-28,W-29,M-41 200: 143.4  100: 143.87
50: 138.84 21: 128.8		 No 118.74 118.74 August 14, 2024
D-29,W-30,M-42 200: 143.67  100: 144.43
50: 139.76 21: 130.12		 No 117.77 117.77 August 13, 2024
D-23,W-27,M-41 200: 143.94  100: 144.99
50: 140.69 21: 131.51		 No 115.3 115.3 August 12, 2024
D-24,W-28,M-41 200: 144.23  100: 145.62
50: 141.8 21: 133.39		 No 116.26 116.26 August 9, 2024
D-23,W-28,M-41 200: 144.52  100: 146.24
50: 142.89 21: 135.32		 No 116.43 116.43 August 8, 2024
D-20,W-27,M-40 200: 144.81  100: 146.88
50: 144.04 21: 137.5		 No 115.55 115.55 August 7, 2024
D-32,W-38,M-45 200: 145.13  100: 147.56
50: 145.31 21: 140.07		 No 131.45 131.45 August 6, 2024
D-20,W-34,M-44 200: 145.28  100: 147.9
50: 145.91 21: 141.09		 No 125.95 125.95 August 5, 2024
D-22,W-33,M-44 200: 145.47  100: 148.36
50: 146.75 21: 142.75		 No 129.6 129.6 August 2, 2024
D-28,W-38,M-49 200: 145.63  100: 148.77
50: 147.51 21: 144.27		 No 139.78 139.78 August 1, 2024
D-34,W-41,M-49 200: 145.73  100: 149.05
50: 148.02 21: 145.24		 No 141.22 141.22 July 31, 2024
D-33,W-41,M-49 200: 145.78  100: 149.24
50: 148.36 21: 145.84		 No 140.99 140.99 July 30, 2024
D-34,W-42,M-49 200: 145.85  100: 149.44
50: 148.74 21: 146.56		 No 142.43 142.43 July 29, 2024
D-34,W-42,M-49 200: 145.87  100: 149.63
50: 149.09 21: 147.22		 No 141.9 141.9 July 26, 2024
D-34,W-41,M-49 200: 145.9  100: 149.82
50: 149.46 21: 147.97		 No 141.9 141.9 July 25, 2024
D-40,W-45,M-50 200: 145.94  100: 150.02
50: 149.84 21: 148.8		 Yes 147.11 147.11 July 24, 2024
D-48,W-49,M-52 200: 145.93  100: 150.14
50: 150.07 21: 149.28		 No 151.25 151.25 July 23, 2024
D-51,W-49,M-52 200: 145.91  100: 150.16
50: 150.12 21: 149.34		 No 150.37 150.37 July 22, 2024
D-46,W-49,M-52 200: 145.81  100: 150.16
50: 150.12 21: 149.25		 No 149.16 149.16 July 19, 2024
D-44,W-47,M-51 200: 145.76  100: 150.21
50: 150.21 21: 149.39		 No 150.15 150.15 July 18, 2024
D-46,W-49,M-0 200: 145.73  100: 150.27
50: 150.35 21: 149.65		 No 150.03 150.03 July 17, 2024
D-53,W-52,M-53 200: 145.7  100: 150.32
50: 150.44 21: 149.82		 No 151.64 151.64 July 16, 2024
D-43,W-47,M-51 200: 145.65  100: 150.3
50: 150.41 21: 149.67		 No 148.47 148.47 July 15, 2024
D-42,W-48,M-51 200: 145.58  100: 150.36
50: 150.54 21: 149.93		 No 148 148 July 12, 2024
D-39,W-46,M-51 200: 145.53  100: 150.43
50: 150.69 21: 150.26		 No 152 152 July 11, 2024
D-54,W-52,M-53 200: 145.49  100: 150.52
50: 150.88 21: 150.71		 No 153.14 153.14 July 10, 2024
D-56,W-53,M-53 200: 145.39  100: 150.49
50: 150.84 21: 150.59		 No 155.66 155.66 July 9, 2024
D-55,W-53,M-53 200: 145.32  100: 150.45
50: 150.78 21: 150.39		 No 154.2 154.2 July 8, 2024
D-56,W-53,M-53 200: 145.18  100: 150.42
50: 150.73 21: 150.23		 No 152.88 152.88 July 5, 2024
D-57,W-53,M-53 200: 145.04  100: 150.38
50: 150.66 21: 149.99		 No 154.43 154.43 July 3, 2024
D-61,W-55,M-54 200: 144.96  100: 150.33
50: 150.57 21: 149.7		 No 155.21 155.21 July 2, 2024
D-56,W-52,M-54 200: 144.87  100: 150.25
50: 150.42 21: 149.21		 No 152.2 152.2 July 1, 2024
D-56,W-52,M-54 200: 144.73  100: 150.22
50: 150.37 21: 148.96		 No 152.93 152.93 June 28, 2024
D-56,W-52,M-54 200: 144.63  100: 150.19
50: 150.32 21: 148.68		 No 151.88 151.88 June 27, 2024
D-53,W-51,M-53 200: 144.53  100: 150.16
50: 150.26 21: 148.37		 No 150.38 150.38 June 26, 2024
D-55,W-52,M-54 200: 144.47  100: 150.16
50: 150.27 21: 148.2		 No 151.27 151.27 June 25, 2024
D-49,W-50,M-53 200: 144.41  100: 150.14
50: 150.25 21: 147.91		 No 150.04 150.04 June 24, 2024
D-52,W-51,M-53 200: 144.31  100: 150.18
50: 150.32 21: 147.86		 No 150 150 June 21, 2024
D-48,W-49,M-53 200: 144.24  100: 150.19
50: 150.35 21: 147.68		 No 149.75 149.75 June 20, 2024
D-47,W-48,M-53 200: 144.15  100: 150.23
50: 150.46 21: 147.66		 No 150.55 150.55 June 18, 2024
D-52,W-47,M-53 200: 144.12  100: 150.29
50: 150.58 21: 147.7		 No 150.12 150.12 June 17, 2024
D-44,W-47,M-52 200: 144.02  100: 150.3
50: 150.63 21: 147.51		 No 146.05 146.05 June 14, 2024
D-44,W-47,M-52 200: 143.98  100: 150.39
50: 150.82 21: 147.67		 No 149 149 June 13, 2024
D-51,W-50,M-53 200: 143.91  100: 150.53
50: 151.14 21: 147.83		 No 150.27 150.27 June 12, 2024
D-47,W-49,M-53 200: 143.89  100: 150.5
50: 151.08 21: 147.68		 No 148.79 148.79 June 11, 2024
D-48,W-48,M-53 200: 143.85  100: 150.56
50: 151.22 21: 147.67		 No 148.32 148.32 June 10, 2024
D-44,W-48,M-53 200: 143.79  100: 150.61
50: 151.34 21: 147.63		 No 147.03 147.03 June 7, 2024
D-45,W-48,M-53 200: 143.74  100: 150.69
50: 151.54 21: 147.73		 No 148.79 148.79 June 6, 2024
D-42,W-47,M-52 200: 143.7  100: 150.76
50: 151.72 21: 147.81		 No 148.7 148.7 June 5, 2024
D-45,W-48,M-53 200: 143.67  100: 150.86
50: 151.96 21: 148.02		 No 147.91 147.91 June 4, 2024
D-43,W-46,M-52 200: 143.64  100: 150.94
50: 152.16 21: 148.12		 No 146.95 146.95 June 3, 2024
D-40,W-46,M-52 200: 143.61  100: 151.03
50: 152.4 21: 148.32		 No 146.36 146.36 May 31, 2024
D-41,W-47,M-52 200: 143.6  100: 151.15
50: 152.71 21: 148.67		 No 147.59 147.59 May 30, 2024
D-42,W-48,M-52 200: 143.58  100: 151.27
50: 153 21: 149		 No 147.13 147.13 May 29, 2024
D-43,W-48,M-52 200: 143.55  100: 151.36
50: 153.26 21: 149.26		 No 147.87 147.87 May 28, 2024
D-38,W-46,M-51 200: 143.52  100: 151.45
50: 153.52 21: 149.49		 No 145.97 145.97 May 24, 2024
D-31,W-43,M-50 200: 143.51  100: 151.59
50: 153.89 21: 150.02		 Yes 143.44 143.44 May 23, 2024
D-33,W-45,M-51 200: 143.54  100: 151.8
50: 154.41 21: 150.97		 Yes 144.21 144.21 May 22, 2024
D-34,W-45,M-51 200: 143.56  100: 151.99
50: 154.89 21: 151.84		 No 145.71 145.71 May 21, 2024
D-37,W-47,M-52 200: 143.55  100: 152.15
50: 155.33 21: 152.65		 No 146.48 146.48 May 20, 2024
D-35,W-47,M-52 200: 143.54  100: 152.26
50: 155.7 21: 153.31		 No 147.49 147.49 May 17, 2024
D-37,W-48,M-52 200: 143.53  100: 152.4
50: 156.11 21: 154.12		 No 147.79 147.79 May 16, 2024
D-34,W-47,M-52 200: 143.51  100: 152.5
50: 156.47 21: 154.84		 No 147.63 147.63 May 15, 2024
D-35,W-47,M-52 200: 143.49  100: 152.64
50: 156.9 21: 155.8		 No 149.4 149.4 May 14, 2024
D-38,W-47,M-53 200: 143.45  100: 152.76
50: 157.32 21: 156.75		 No 149.24 149.24 May 13, 2024
D-33,W-47,M-52 200: 143.4  100: 152.83
50: 157.66 21: 157.56		 No 148.12 148.12 May 10, 2024
D-33,W-47,M-52 200: 143.37  100: 152.96
50: 158.12 21: 158.74		 No 150.01 150.01 May 9, 2024
D-46,W-55,M-56 200: 143.33  100: 153.08
50: 158.57 21: 159.97		 No 158.62 158.62 May 8, 2024
D-49,W-57,M-56 200: 143.17  100: 152.98
50: 158.6 21: 160.19		 No 162.85 162.85 May 7, 2024
D-53,W-57,M-57 200: 143  100: 152.85
50: 158.55 21: 160.23		 No 162.4 162.4 May 6, 2024
D-49,W-57,M-57 200: 142.79  100: 152.66
50: 158.41 21: 160.04		 No 165.5 165.5 May 3, 2024
D-47,W-56,M-56 200: 142.62  100: 152.52
50: 158.35 21: 160.08		 No 158.4 158.4 May 2, 2024
D-43,W-54,M-57 200: 142.46  100: 152.4
50: 158.35 21: 160.26		 No 160.95 160.95 May 1, 2024
D-46,W-56,M-57 200: 142.32  100: 152.33
50: 158.44 21: 160.69		 No 162.09 162.09 April 30, 2024
D-52,W-61,M-59 200: 142.16  100: 152.2
50: 158.44 21: 160.91		 No 165.5 165.5 April 29, 2024
D-56,W-61,M-59 200: 141.98  100: 152
50: 158.28 21: 160.77		 No 165.15 165.15 April 26, 2024
D-54,W-61,M-59 200: 141.77  100: 151.75
50: 158.04 21: 160.41		 No 163.73 163.73 April 25, 2024
D-54,W-61,M-59 200: 141.57  100: 151.53
50: 157.84 21: 160.14		 No 166.74 166.74 April 24, 2024
D-51,W-60,M-58 200: 141.38  100: 151.3
50: 157.63 21: 159.85		 No 161.14 161.14 April 23, 2024
D-45,W-55,M-57 200: 141.18  100: 151.11
50: 157.5 21: 159.74		 No 157.24 157.24 April 22, 2024
D-42,W-55,M-54 200: 141.89  100: 151.02
50: 157.53 21: 160.07		 No 160.29 160.29 April 19, 2024
D-49,W-60,M-56 200: 141.76  100: 150.94
50: 157.64 21: 160.6		 No 162.92 162.92 April 18, 2024
D-46,W-58,M-55 200: 141.58  100: 150.76
50: 157.54 21: 160.65		 No 159.7 159.7 April 17, 2024
D-43,W-57,M-55 200: 141.59  100: 150.5
50: 157.5 21: 160.89		 No 158.94 158.94 April 16, 2024
D-42,W-59,M-54 200: 141.44  100: 150.38
50: 157.54 21: 161.33		 No 162.9 162.9 April 15, 2024
D-47,W-59,M-55 200: 141.3  100: 150.28
50: 157.62 21: 161.94		 No 162.71 162.71 April 12, 2024
D-56,W-63,M-57 200: 141.16  100: 150.09
50: 157.54 21: 162.21		 No 166.22 166.22 April 11, 2024
D-48,W-60,M-56 200: 140.9  100: 149.78
50: 157.22 21: 161.87		 No 160.96 160.96 April 10, 2024
D-52,W-62,M-56 200: 140.71  100: 149.57
50: 157.1 21: 162.04		 No 163.21 163.21 April 9, 2024
D-48,W-62,M-56 200: 140.49  100: 149.3
50: 156.87 21: 161.97		 No 161.18 161.18 April 8, 2024
D-51,W-61,M-56 200: 140.27  100: 149.07
50: 156.73 21: 162.15		 No 162.71 162.71 April 5, 2024
D-45,W-59,M-55 200: 140.06  100: 148.81
50: 156.53 21: 162.19		 No 163.65 163.65 April 4, 2024
D-46,W-59,M-55 200: 139.88  100: 148.61
50: 156.43 21: 162.54		 No 161.33 161.33 April 3, 2024
D-47,W-60,M-56 200: 139.69  100: 148.39
50: 156.31 21: 162.88		 No 160.98 160.98 April 2, 2024
D-53,W-65,M-57 200: 139.48  100: 148.16
50: 156.16 21: 163.17		 No 166.72 166.72 April 1, 2024
D-56,W-65,M-57 200: 139.25  100: 147.85
50: 155.86 21: 163.15		 No 167.38 167.38 March 28, 2024
D-59,W-66,M-58 200: 138.98  100: 147.49
50: 155.49 21: 162.96		 No 169.11 169.11 March 27, 2024
D-62,W-67,M-58 200: 138.71  100: 147.11
50: 155.05 21: 162.6		 No 170 170 March 26, 2024
D-63,W-68,M-58 200: 138.42  100: 146.7
50: 154.54 21: 162.09		 No 169.08 169.08 March 25, 2024
D-63,W-68,M-58 200: 138.15  100: 146.27
50: 153.99 21: 161.47		 No 168.8 168.8 March 22, 2024
D-63,W-68,M-58 200: 137.86  100: 145.84
50: 153.43 21: 160.8		 No 170.1 170.1 March 21, 2024
D-59,W-66,M-57 200: 137.55  100: 145.39
50: 152.83 21: 160.02		 No 165.75 165.75 March 20, 2024
D-56,W-65,M-57 200: 137.28  100: 145
50: 152.34 21: 159.53		 No 164.1 164.1 March 19, 2024
2024 © SwingIdea.eu