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

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-69,W-78,M-63 200: 510.06  100: 557.63
50: 604.81 21: 655.71		 No 726 726 September 18, 2024
D-67,W-71,M-61 200: 507.91  100: 554.26
50: 599.94 21: 648.52		 No 772 772 September 17, 2024
D-80,W-57,M-65 200: 505.84  100: 551.04
50: 595.29 21: 641.63		 No 753 753 September 16, 2024
D-64,W-72,M-58 200: 503.98  100: 547.1
50: 588.85 21: 629.91		 No 656 656 September 13, 2024
D-62,W-71,M-58 200: 502.66  100: 544.98
50: 586.19 21: 627.37		 No 660 660 September 12, 2024
D-62,W-71,M-57 200: 501.41  100: 542.94
50: 583.67 21: 625.2		 No 648 648 September 11, 2024
D-57,W-67,M-56 200: 499.94  100: 540.83
50: 581.09 21: 622.91		 No 650 650 September 10, 2024
D-64,W-55,M-57 200: 498.63  100: 539.01
50: 579.05 21: 622.05		 No 645 645 September 9, 2024
D-59,W-69,M-56 200: 497.92  100: 537.03
50: 576.36 21: 619.64		 No 641 641 September 6, 2024
D-64,W-71,M-57 200: 514.06  100: 535.83
50: 574.17 21: 618.55		 No 646 646 September 5, 2024
D-62,W-69,M-56 200: 512.8  100: 533.74
50: 571.52 21: 616.39		 No 633 633 September 4, 2024
D-60,W-68,M-56 200: 511.61  100: 531.78
50: 569.1 21: 614.86		 No 649 649 September 3, 2024
D-68,W-72,M-57 200: 510.47  100: 529.89
50: 566.82 21: 613.79		 No 654 654 September 2, 2024
D-75,W-75,M-61 200: 509.07  100: 527.67
50: 563.83 21: 611.03		 No 655 655 August 30, 2024
D-74,W-74,M-61 200: 507.59  100: 525.17
50: 560.27 21: 606.82		 No 660 660 August 29, 2024
D-76,W-75,M-61 200: 506.14  100: 522.71
50: 556.73 21: 602.59		 No 656 656 August 28, 2024
D-76,W-75,M-61 200: 504.69  100: 520.14
50: 552.92 21: 597.6		 No 657 657 August 27, 2024
D-77,W-76,M-61 200: 503.12  100: 517.52
50: 548.96 21: 592.09		 No 657 657 August 23, 2024
D-77,W-75,M-61 200: 501.6  100: 514.8
50: 544.76 21: 585.78		 No 654 654 August 22, 2024
D-77,W-74,M-61 200: 500.09  100: 512.11
50: 540.54 21: 579.23		 No 648 648 August 21, 2024
D-75,W-73,M-60 200: 498.61  100: 509.37
50: 536.16 21: 571.99		 No 649 649 August 20, 2024
D-78,W-74,M-61 200: 497.2  100: 506.77
50: 532 21: 565.05		 No 652.85 652.85 August 19, 2024
D-79,W-75,M-61 200: 495.58  100: 504
50: 527.43 21: 556.73		 No 647.91 647.91 August 16, 2024
D-76,W-73,M-60 200: 494.01  100: 501.13
50: 522.59 21: 547.34		 No 650 650 August 15, 2024
D-74,W-73,M-59 200: 492.65  100: 498.65
50: 518.45 21: 539.27		 No 658 658 August 14, 2024
D-55,W-62,M-53 200: 491.45  100: 496.36
50: 514.63 21: 531.61		 No 542 542 August 13, 2024
D-54,W-61,M-53 200: 490.98  100: 495.52
50: 513.68 21: 530.94		 No 536 536 August 12, 2024
D-47,W-58,M-52 200: 490.38  100: 494.7
50: 512.76 21: 530.41		 No 527 527 August 9, 2024
D-47,W-58,M-52 200: 490.01  100: 494.16
50: 512.43 21: 531.4		 No 521 521 August 8, 2024
D-45,W-57,M-52 200: 489.65  100: 493.62
50: 512.08 21: 532.49		 No 525 525 August 7, 2024
D-46,W-57,M-52 200: 489.36  100: 493.13
50: 511.84 21: 534.02		 No 527 527 August 6, 2024
D-44,W-57,M-51 200: 489.06  100: 492.61
50: 511.54 21: 535.6		 No 534 534 August 5, 2024
D-55,W-64,M-53 200: 488.63  100: 492.14
50: 511.36 21: 537.66		 No 563 563 August 2, 2024
D-67,W-71,M-56 200: 488.05  100: 491.17
50: 510.19 21: 537.42		 No 571 571 August 1, 2024
D-70,W-72,M-57 200: 487.26  100: 489.76
50: 508.12 21: 534.93		 No 566 566 July 31, 2024
D-67,W-68,M-56 200: 486.48  100: 488.24
50: 505.8 21: 531.77		 No 562 562 July 30, 2024
D-65,W-67,M-55 200: 485.8  100: 486.91
50: 503.83 21: 529.43		 No 570 570 July 29, 2024
D-74,W-71,M-57 200: 484.93  100: 485.68
50: 502.03 21: 527.47		 No 561 561 July 26, 2024
D-69,W-69,M-55 200: 484.08  100: 484.17
50: 499.66 21: 524.05		 No 554 554 July 25, 2024
D-68,W-68,M-55 200: 483.37  100: 482.93
50: 497.77 21: 521.74		 No 563 563 July 24, 2024
D-74,W-69,M-56 200: 482.76  100: 481.69
50: 495.88 21: 519.39		 No 555 555 July 23, 2024
D-72,W-67,M-55 200: 482.07  100: 480.29
50: 493.63 21: 516.07		 No 551.8 551.8 July 22, 2024
D-79,W-71,M-56 200: 481.16  100: 479.04
50: 491.66 21: 513.34		 No 554 554 July 19, 2024
D-79,W-71,M-56 200: 480.34  100: 477.61
50: 489.28 21: 509.48		 No 560 560 July 18, 2024
D-79,W-71,M-56 200: 479.53  100: 476.15
50: 486.8 21: 505.21		 No 552 552 July 17, 2024
D-79,W-70,M-56 200: 478.82  100: 474.66
50: 484.22 21: 500.5		 No 552 552 July 16, 2024
D-80,W-70,M-56 200: 478.12  100: 473.18
50: 481.62 21: 495.5		 No 549 549 July 15, 2024
D-75,W-67,M-54 200: 476.99  100: 471.64
50: 478.87 21: 489.86		 No 532 532 July 12, 2024
D-72,W-65,M-53 200: 476.3  100: 470.47
50: 476.78 21: 485.64		 No 525 525 July 11, 2024
D-71,W-64,M-53 200: 475.75  100: 469.51
50: 475.1 21: 482.23		 No 524 524 July 10, 2024
D-70,W-64,M-53 200: 475.35  100: 468.59
50: 473.47 21: 478.78		 No 517 517 July 9, 2024
D-68,W-62,M-52 200: 474.96  100: 467.67
50: 471.81 21: 475.08		 No 512.34 512.34 July 8, 2024
D-68,W-62,M-52 200: 474.22  100: 466.88
50: 470.38 21: 471.72		 No 510 510 July 5, 2024
D-61,W-58,M-51 200: 473.75  100: 466.09
50: 468.92 21: 468.11		 No 490.59 490.59 July 4, 2024
D-56,W-55,M-50 200: 473.61  100: 465.64
50: 468.14 21: 466.01		 No 478 478 July 3, 2024
D-45,W-48,M-48 200: 473.57  100: 465.39
50: 467.74 21: 464.75		 No 476.5 476.5 July 2, 2024
D-48,W-50,M-49 200: 473.71  100: 465.51
50: 468.08 21: 465.31		 No 481.5 481.5 July 1, 2024
D-48,W-50,M-49 200: 473.3  100: 465.52
50: 468.2 21: 465.34		 No 470 470 June 28, 2024
D-45,W-49,M-49 200: 473.38  100: 465.53
50: 468.33 21: 465.37		 No 464.5 464.5 June 27, 2024
D-44,W-47,M-49 200: 473.51  100: 465.63
50: 468.63 21: 465.83		 No 465 465 June 26, 2024
D-44,W-47,M-49 200: 473.66  100: 465.77
50: 469.05 21: 466.6		 No 469.5 469.5 June 25, 2024
D-45,W-48,M-49 200: 473.81  100: 465.92
50: 469.48 21: 467.46		 No 464.55 464.55 June 24, 2024
D-42,W-47,M-48 200: 473.45  100: 466.02
50: 469.82 21: 468.14		 No 471.5 471.5 June 21, 2024
D-50,W-52,M-50 200: 473.43  100: 466.23
50: 470.41 21: 469.47		 No 481.5 481.5 June 20, 2024
D-42,W-48,M-49 200: 473.27  100: 466.12
50: 470.36 21: 469.25		 No 465 465 June 19, 2024
D-44,W-49,M-49 200: 473.41  100: 466.25
50: 470.79 21: 470.23		 No 465 465 June 18, 2024
D-37,W-45,M-48 200: 473.19  100: 466.5
50: 471.66 21: 472.42		 No 457 457 June 14, 2024
D-37,W-45,M-48 200: 473.28  100: 466.78
50: 472.44 21: 474.52		 No 469 469 June 13, 2024
D-41,W-48,M-49 200: 473.38  100: 466.97
50: 473.32 21: 477.42		 No 474 474 June 12, 2024
D-46,W-52,M-50 200: 473.47  100: 467.15
50: 473.67 21: 478.28		 No 484.5 484.5 June 11, 2024
D-48,W-53,M-50 200: 473.5  100: 467.07
50: 473.78 21: 479.04		 No 481 481 June 10, 2024
D-50,W-55,M-51 200: 473.13  100: 466.91
50: 473.73 21: 479.47		 No 485.5 485.5 June 7, 2024
D-53,W-57,M-51 200: 472.97  100: 466.66
50: 473.5 21: 479.47		 No 487.5 487.5 June 6, 2024
D-51,W-56,M-51 200: 472.78  100: 466.3
50: 473.05 21: 478.94		 No 485 485 June 5, 2024
D-51,W-56,M-51 200: 472.7  100: 466.02
50: 472.77 21: 478.83		 No 484 484 June 4, 2024
D-51,W-56,M-51 200: 472.63  100: 465.73
50: 472.45 21: 478.65		 No 486.5 486.5 June 3, 2024
D-50,W-55,M-50 200: 472.38  100: 465.45
50: 472.14 21: 478.51		 No 482.5 482.5 May 31, 2024
D-47,W-52,M-49 200: 472.26  100: 465.19
50: 471.9 21: 478.56		 No 477 477 May 30, 2024
D-44,W-50,M-48 200: 472.22  100: 465.08
50: 471.94 21: 479.36		 No 490 490 May 29, 2024
D-47,W-53,M-49 200: 472.29  100: 465.08
50: 472.22 21: 480.87		 No 483.5 483.5 May 28, 2024
D-50,W-55,M-50 200: 472.12  100: 464.91
50: 472.17 21: 481.64		 No 480.5 480.5 May 24, 2024
D-46,W-52,M-49 200: 471.98  100: 464.6
50: 471.83 21: 481.76		 No 485.5 485.5 May 23, 2024
D-52,W-58,M-50 200: 471.96  100: 464.49
50: 471.9 21: 483		 No 499.5 499.5 May 22, 2024
D-54,W-58,M-50 200: 471.83  100: 464.06
50: 471.35 21: 482.74		 No 497 497 May 21, 2024
D-56,W-61,M-51 200: 471.66  100: 463.56
50: 470.63 21: 482.08		 No 501 501 May 20, 2024
D-53,W-57,M-50 200: 471.28  100: 462.93
50: 469.63 21: 480.72		 No 493.5 493.5 May 17, 2024
D-56,W-60,M-51 200: 471.1  100: 462.47
50: 468.99 21: 480.21		 No 493 493 May 16, 2024
D-53,W-58,M-50 200: 470.85  100: 461.87
50: 468.05 21: 478.97		 No 491 491 May 15, 2024
D-53,W-57,M-50 200: 470.73  100: 461.44
50: 467.42 21: 478.5		 No 490 490 May 14, 2024
D-50,W-55,M-49 200: 470.59  100: 460.98
50: 466.74 21: 477.92		 No 488.5 488.5 May 13, 2024
D-52,W-56,M-50 200: 470.4  100: 460.65
50: 466.32 21: 478.01		 No 502 502 May 10, 2024
D-57,W-61,M-51 200: 470.25  100: 460.24
50: 465.72 21: 477.7		 No 494 494 May 9, 2024
D-54,W-57,M-50 200: 469.95  100: 459.56
50: 464.57 21: 475.98		 No 502 502 May 8, 2024
D-60,W-62,M-51 200: 469.8  100: 459.04
50: 463.73 21: 475.03		 No 503 503 May 7, 2024
D-60,W-62,M-52 200: 469.81  100: 459.07
50: 463.79 21: 475.17		 No 502 502 May 6, 2024
D-55,W-57,M-50 200: 469.29  100: 458.21
50: 462.25 21: 472.41		 No 506 506 May 3, 2024
D-61,W-61,M-51 200: 469.07  100: 457.67
50: 461.33 21: 471.08		 No 519 519 May 2, 2024
D-63,W-59,M-51 200: 468.7  100: 456.83
50: 459.79 21: 468.14		 No 541 541 May 1, 2024
D-77,W-68,M-54 200: 468.35  100: 455.88
50: 457.98 21: 464.37		 No 542.05 542.05 April 30, 2024
D-73,W-65,M-53 200: 467.73  100: 454.38
50: 455.04 21: 457.46		 No 515 515 April 29, 2024
D-48,W-47,M-46 200: 467.09  100: 453.17
50: 452.64 21: 451.51		 No 452 452 April 26, 2024
D-43,W-45,M-46 200: 467.2  100: 453.23
50: 452.72 21: 451.61		 No 456 456 April 25, 2024
D-53,W-50,M-47 200: 467.38  100: 453.41
50: 453.08 21: 452.42		 No 467 467 April 24, 2024
D-53,W-50,M-47 200: 467.48  100: 453.33
50: 452.9 21: 451.88		 No 457 457 April 23, 2024
D-42,W-45,M-46 200: 467.59  100: 453.25
50: 452.73 21: 451.34		 No 450.5 450.5 April 22, 2024
D-41,W-45,M-44 200: 465.93  100: 453.4
50: 453.07 21: 452.06		 No 444.5 444.5 April 19, 2024
D-39,W-44,M-44 200: 466.15  100: 453.6
50: 453.46 21: 452.96		 No 447 447 April 18, 2024
D-39,W-44,M-44 200: 484.02  100: 454.65
50: 453.93 21: 454.12		 No 448.24 448.24 April 17, 2024
D-39,W-44,M-44 200: 484.44  100: 454.91
50: 454.41 21: 455.39		 No 447 447 April 16, 2024
D-42,W-46,M-44 200: 484.49  100: 455.01
50: 454.61 21: 455.87		 No 452.5 452.5 April 15, 2024
D-44,W-47,M-45 200: 484.87  100: 455.17
50: 454.92 21: 456.8		 No 467 467 April 12, 2024
D-51,W-50,M-46 200: 485.42  100: 455.23
50: 455.33 21: 458.3		 No 468.5 468.5 April 11, 2024
D-46,W-48,M-45 200: 485.68  100: 455.13
50: 455.14 21: 458.12		 No 462.5 462.5 April 10, 2024
D-45,W-47,M-45 200: 486  100: 455.15
50: 455.18 21: 458.56		 No 460.5 460.5 April 9, 2024
D-53,W-51,M-46 200: 486.33  100: 455.21
50: 455.29 21: 459.19		 No 468.5 468.5 April 8, 2024
D-48,W-49,M-45 200: 486.29  100: 454.95
50: 454.98 21: 458.79		 No 464 464 April 5, 2024
D-49,W-49,M-45 200: 486.41  100: 454.86
50: 454.9 21: 458.98		 No 462.5 462.5 April 4, 2024
D-46,W-48,M-45 200: 486.5  100: 454.75
50: 454.79 21: 459.14		 No 454 454 April 3, 2024
D-44,W-47,M-45 200: 486.82  100: 454.77
50: 454.82 21: 459.68		 No 474 474 April 2, 2024
D-51,W-51,M-46 200: 487.18  100: 454.84
50: 454.96 21: 460.54		 No 469.4 469.4 March 28, 2024
D-61,W-53,M-47 200: 486.35  100: 454.41
50: 454.69 21: 460.45		 No 481.4 481.4 March 27, 2024
D-62,W-54,M-47 200: 486.51  100: 454.08
50: 454.04 21: 459.36		 No 472 472 March 26, 2024
D-48,W-49,M-45 200: 486.65  100: 453.72
50: 453.3 21: 458.03		 No 460 460 March 25, 2024
D-50,W-49,M-45 200: 486.55  100: 453.55
50: 453.21 21: 458.29		 No 465.4 465.4 March 22, 2024
D-53,W-50,M-46 200: 486.75  100: 453.43
50: 453.01 21: 458.32		 No 466.6 466.6 March 21, 2024
D-49,W-49,M-45 200: 486.86  100: 453.26
50: 452.73 21: 458.14		 No 460.6 460.6 March 20, 2024
D-49,W-49,M-45 200: 487.16  100: 453.18
50: 452.55 21: 458.26		 No 461 461 March 19, 2024
2024 © SwingIdea.eu