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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-52,W-51,M-39 200: 1070.8  100: 1058.77
50: 1060.25 21: 1078.02		 No 1137 1082 July 17, 2025
D-55,W-52,M-39 200: 1070.87  100: 1058.57
50: 1059.37 21: 1077.6		 No 1073 1090 July 16, 2025
D-59,W-53,M-40 200: 1070.63  100: 1058.15
50: 1058.12 21: 1076.29		 No 1120 1102 July 15, 2025
D-62,W-52,M-40 200: 1070.26  100: 1057.24
50: 1056.32 21: 1073.59		 No 1099.76 1111 July 14, 2025
D-57,W-52,M-39 200: 1069.64  100: 1056.57
50: 1054.1 21: 1069.65		 No 1056 1090 July 11, 2025
D-51,W-50,M-39 200: 1069  100: 1055.87
50: 1052.16 21: 1067.84		 No 1065 1068 July 10, 2025
D-50,W-50,M-39 200: 1068.38  100: 1055.93
50: 1052 21: 1067.45		 No 1085 1064 July 9, 2025
D-47,W-49,M-38 200: 1067.92  100: 1055.97
50: 1051.51 21: 1067.82		 No 1063 1056 July 8, 2025
D-47,W-49,M-38 200: 1068.07  100: 1055.97
50: 1051.33 21: 1069.06		 No 1031 1057 July 7, 2025
D-46,W-49,M-38 200: 1067.15  100: 1056.31
50: 1051.1 21: 1070.33		 No 1099 1053 July 4, 2025
D-47,W-50,M-38 200: 1066.48  100: 1056.5
50: 1051.01 21: 1072.16		 No 1103 1057 July 3, 2025
D-47,W-49,M-38 200: 1065.82  100: 1056.63
50: 1050.76 21: 1073.75		 No 0 1054 July 2, 2025
D-48,W-50,M-41 200: 1065.26  100: 1056.89
50: 1050.64 21: 1075.83		 No 1084 1063 July 1, 2025
D-53,W-53,M-41 200: 1065.08  100: 1056.7
50: 1050.12 21: 1077.18		 No 1110 1084 June 30, 2025
D-57,W-53,M-41 200: 1063.06  100: 1056.36
50: 1048.74 21: 1076.46		 No 1092 1098 June 27, 2025
D-53,W-51,M-41 200: 1061.94  100: 1055.63
50: 1046.74 21: 1074.2		 No 1064 1079 June 26, 2025
D-54,W-52,M-41 200: 1060.87  100: 1055.1
50: 1045.29 21: 1073.4		 No 1122 1084 June 25, 2025
D-63,W-54,M-42 200: 1060.12  100: 1054.59
50: 1043.72 21: 1072.29		 No 1109 1116 June 24, 2025
D-63,W-54,M-42 200: 1057.99  100: 1051.26
50: 1035.26 21: 1058.99		 No 1061 1111 June 19, 2025
D-61,W-53,M-41 200: 1057.42  100: 1050.16
50: 1032.18 21: 1053.51		 No 1061 1102 June 18, 2025
D-61,W-53,M-41 200: 1056.78  100: 1049.14
50: 1029.33 21: 1048.41		 No 1021 1097 June 17, 2025
D-54,W-49,M-40 200: 1056.33  100: 1048.16
50: 1026.57 21: 1043.3		 No 1047 1057 June 16, 2025
D-52,W-49,M-39 200: 1056.1  100: 1048.02
50: 1025.32 21: 1041.85		 No 1062 1045 June 13, 2025
D-49,W-48,M-39 200: 1056.18  100: 1048.13
50: 1024.52 21: 1041.52		 No 1049 1031 June 12, 2025
D-64,W-53,M-41 200: 1056.13  100: 1048.43
50: 1024.24 21: 1042.63		 No 1087 1095 June 11, 2025
D-64,W-53,M-41 200: 1055.73  100: 1047.55
50: 1021.37 21: 1037.12		 No 1049 1094 June 10, 2025
D-61,W-49,M-40 200: 1055.45  100: 1046.63
50: 1018.4 21: 1031.13		 No 1010 1071 June 9, 2025
D-55,W-49,M-39 200: 1054.72  100: 1046.06
50: 1016.24 21: 1026.93		 No 1060 1042 June 6, 2025
D-52,W-48,M-39 200: 1054.74  100: 1046.19
50: 1015.2 21: 1025.35		 No 1020 1029 June 5, 2025
D-52,W-48,M-39 200: 1054.52  100: 1046.45
50: 1014.62 21: 1024.96		 No 1021 1026 June 4, 2025
D-59,W-50,M-40 200: 1054.6  100: 1046.96
50: 1014.18 21: 1024.85		 No 1049 1056 June 3, 2025
D-58,W-49,M-40 200: 1054.35  100: 1046.68
50: 1012.45 21: 1021.57		 No 1037 1050 June 2, 2025
D-58,W-49,M-41 200: 1053.69  100: 1046.64
50: 1010.92 21: 1018.58		 No 0 1048 May 30, 2025
D-56,W-49,M-41 200: 1052.97  100: 1046.57
50: 1009.4 21: 1015.48		 No 1040 1040 May 29, 2025
D-67,W-52,M-42 200: 1052.93  100: 1047.04
50: 1008.44 21: 1013.18		 No 1002 1083 May 28, 2025
D-63,W-50,M-41 200: 1052.61  100: 1046.31
50: 1005.4 21: 1005.83		 No 1050 1053 May 27, 2025
D-60,W-49,M-41 200: 1051.35  100: 1046.12
50: 1003.46 21: 1000.86		 No 1000 1035 May 23, 2025
D-58,W-48,M-41 200: 1050.94  100: 1046.25
50: 1002.14 21: 997.27		 No 1039 1027 May 22, 2025
D-59,W-48,M-41 200: 1050.93  100: 1046.67
50: 1001.16 21: 994.14		 No 1060 1031 May 21, 2025
D-62,W-49,M-41 200: 1050.92  100: 1046.96
50: 999.94 21: 990.26		 No 1000 1043 May 20, 2025
D-61,W-48,M-41 200: 1050.89  100: 1046.97
50: 998.15 21: 984.7		 No 1014 1032 May 19, 2025
D-58,W-48,M-40 200: 1050.88  100: 1047.29
50: 996.8 21: 979.72		 No 1065 1019 May 16, 2025
D-59,W-48,M-40 200: 1051.2  100: 1047.84
50: 995.9 21: 975.59		 No 1038 1022 May 15, 2025
D-69,W-50,M-42 200: 1051.42  100: 1048.32
50: 994.83 21: 970.7		 No 1032 1063 May 14, 2025
D-65,W-48,M-41 200: 1051.18  100: 1047.94
50: 992.05 21: 960.99		 No 985 1031 May 13, 2025
D-53,W-44,M-38 200: 1056.86  100: 1054.55
50: 991.84 21: 932.87		 No 972.5 960 May 2, 2025
D-53,W-44,M-37 200: 1058.39  100: 1056.36
50: 993.14 21: 930.02		 No 939 958.5 May 1, 2025
D-50,W-43,M-37 200: 1060.22  100: 1058.26
50: 994.55 21: 927.02		 No 963 941.5 April 30, 2025
D-51,W-43,M-37 200: 1062.27  100: 1060.57
50: 996.72 21: 925.49		 No 945.5 950.5 April 29, 2025
D-49,W-43,M-37 200: 1063.4  100: 1062.79
50: 998.6 21: 922.86		 No 939.5 939 April 28, 2025
D-48,W-42,M-37 200: 1066.1  100: 1065.12
50: 1001.04 21: 921.16		 No 921 934 April 25, 2025
D-45,W-41,M-36 200: 1068.06  100: 1067.66
50: 1003.77 21: 919.81		 No 900 916 April 24, 2025
D-43,W-40,M-36 200: 1070.22  100: 1070.61
50: 1007.36 21: 920.21		 No 914 900 April 23, 2025
D-42,W-40,M-36 200: 1072.59  100: 1073.94
50: 1011.74 21: 922.34		 No 855 894 April 22, 2025
D-41,W-40,M-36 200: 1076.21  100: 1077.22
50: 1016.54 21: 925.32		 No 901.5 891 April 17, 2025
D-39,W-39,M-36 200: 1078.68  100: 1080.87
50: 1021.67 21: 928.93		 Yes 848 880.5 April 16, 2025
D-37,W-38,M-35 200: 1081.21  100: 1084.8
50: 1027.43 21: 934.03		 Yes 864.5 867 April 15, 2025
D-37,W-38,M-36 200: 1083.37  100: 1089.2
50: 1033.97 21: 941.09		 Yes 850.5 862.5 April 14, 2025
D-30,W-35,M-34 200: 1086.83  100: 1093.58
50: 1040.97 21: 949.36		 Yes 835 822 April 11, 2025
D-32,W-37,M-35 200: 1090.09  100: 1098.96
50: 1049.91 21: 962.76		 Yes 1000 841.5 April 10, 2025
D-25,W-34,M-34 200: 1093.15  100: 1104.04
50: 1058.42 21: 975.53		 Yes 840 803.5 April 9, 2025
D-33,W-39,M-36 200: 1101.88  100: 1119.44
50: 1085.21 21: 1020.65		 Yes 986.5 908 April 4, 2025
D-48,W-44,M-39 200: 1107.58  100: 1129.79
50: 1100.6 21: 1026.61		 No 995.5 1035 March 28, 2025
D-44,W-43,M-39 200: 1111.25  100: 1137.18
50: 1111.92 21: 1022.21		 No 1045 1012 March 24, 2025
D-48,W-44,M-39 200: 1112.77  100: 1139.43
50: 1115.99 21: 1023.28		 No 1064 1039 March 21, 2025
D-41,W-42,M-38 200: 1114.81  100: 1142.91
50: 1121.63 21: 1017.8		 No 1020 996 March 19, 2025
D-42,W-43,M-39 200: 1116.01  100: 1145.88
50: 1126.76 21: 1020.1		 No 1000 1008 March 18, 2025
D-40,W-37,M-39 200: 1117.64  100: 1148.57
50: 1131.61 21: 1021.37		 Yes 875 995 March 17, 2025
D-25,W-37,M-37 200: 1121.91  100: 1156.13
50: 1146.17 21: 1035.42		 Yes 894.5 914.5 March 13, 2025
D-16,W-35,M-36 200: 1129.14  100: 1172.1
50: 1178.08 21: 1084.01		 Yes 883.5 885.5 March 10, 2025
D-16,W-35,M-36 200: 1131.78  100: 1177.89
50: 1190.02 21: 1104.9		 Yes 880 890.5 March 7, 2025
D-22,W-39,M-38 200: 1138.97  100: 1193.92
50: 1224.63 21: 1170.59		 Yes 1017 1000 March 4, 2025
D-24,W-42,M-39 200: 1140.37  100: 1197.84
50: 1233.8 21: 1188.55		 Yes 1065 1035 March 3, 2025
D-25,W-42,M-40 200: 1142.95  100: 1201.18
50: 1241.91 21: 1204.71		 Yes 1035 1057 February 28, 2025
D-24,W-42,M-40 200: 1144.22  100: 1204.14
50: 1249.46 21: 1220.26		 Yes 1120 1051 February 27, 2025
D-28,W-45,M-41 200: 1145.54  100: 1207.3
50: 1257.56 21: 1238.07		 Yes 1081.07 1107 February 26, 2025
D-27,W-44,M-41 200: 1145.93  100: 1209.33
50: 1263.71 21: 1251.87		 Yes 1100 1099 February 25, 2025
D-27,W-45,M-41 200: 1146.4  100: 1211.55
50: 1270.43 21: 1267.96		 Yes 1113 1107 February 24, 2025
D-28,W-45,M-41 200: 1148.09  100: 1213.84
50: 1277.1 21: 1284.91		 Yes 1130 1113 February 21, 2025
D-30,W-47,M-42 200: 1148.87  100: 1215.89
50: 1283.8 21: 1303		 No 1191 1150 February 20, 2025
D-37,W-51,M-44 200: 1149.13  100: 1217.22
50: 1289.26 21: 1319.11		 No 1334 1229 February 19, 2025
D-42,W-60,M-45 200: 1146.69  100: 1215.07
50: 1290.89 21: 1330.34		 No 1350 1282 February 17, 2025
D-52,W-60,M-47 200: 1146.54  100: 1213.67
50: 1291.26 21: 1335.42		 No 1339 1339 February 14, 2025
D-50,W-58,M-46 200: 1145.04  100: 1211.1
50: 1289.31 21: 1335.05		 No 1362 1330 February 13, 2025
D-59,W-62,M-48 200: 1143.58  100: 1208.68
50: 1287.65 21: 1335.58		 No 1348 1374 February 12, 2025
D-56,W-61,M-47 200: 1141.27  100: 1205.34
50: 1284.13 21: 1331.54		 No 1370 1353 February 11, 2025
D-59,W-60,M-47 200: 1139.14  100: 1202.35
50: 1281.31 21: 1329.28		 No 1339 1366 February 10, 2025
D-54,W-60,M-47 200: 1138.2  100: 1198.97
50: 1277.86 21: 1325.41		 No 1355 1339 February 7, 2025
D-56,W-61,M-47 200: 1136.55  100: 1196.1
50: 1275.36 21: 1323.98		 No 1347 1350 February 6, 2025
D-55,W-60,M-47 200: 1134.58  100: 1192.94
50: 1272.32 21: 1321.24		 No 1300 1343 February 5, 2025
D-55,W-60,M-47 200: 1132.48  100: 1189.91
50: 1269.43 21: 1318.95		 No 1365 1339 February 4, 2025
D-55,W-59,M-47 200: 1130.41  100: 1186.9
50: 1266.59 21: 1316.84		 No 1295 1341 February 3, 2025
D-49,W-58,M-46 200: 1128.02  100: 1183.63
50: 1263.56 21: 1314.3		 No 1335 1307 January 31, 2025
D-51,W-59,M-46 200: 1125.9  100: 1181.12
50: 1261.79 21: 1315.06		 No 1314 1317 January 30, 2025
D-51,W-59,M-46 200: 1123.7  100: 1178.36
50: 1259.53 21: 1314.86		 No 1294 1314 January 29, 2025
D-47,W-57,M-45 200: 1121.79  100: 1175.62
50: 1257.31 21: 1314.95		 No 1335 1288 January 28, 2025
D-49,W-57,M-46 200: 1120.12  100: 1173.35
50: 1256.06 21: 1317.79		 No 1260 1306 January 27, 2025
D-44,W-57,M-45 200: 1117.67  100: 1170.7
50: 1254.02 21: 1319.03		 No 1318 1273 January 24, 2025
D-51,W-60,M-46 200: 1115.47  100: 1168.58
50: 1253.25 21: 1323.87		 No 1316 1318 January 23, 2025
D-52,W-60,M-46 200: 1113.09  100: 1165.58
50: 1250.61 21: 1324.49		 No 1348 1323 January 22, 2025
D-52,W-60,M-46 200: 1110.98  100: 1162.4
50: 1247.65 21: 1324.65		 No 1293 1327 January 21, 2025
D-48,W-62,M-46 200: 1108.81  100: 1159.08
50: 1244.41 21: 1324.4		 No 1370 1298 January 20, 2025
2025 © SwingIdea.com
?>