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

Open Chart

RSI Ema In Scanner High Price Close Price Date
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
D-56,W-62,M-47 200: 1105.81  100: 1156.39
50: 1242.22 21: 1327.18		 No 1315 1343 January 17, 2025
D-61,W-63,M-48 200: 1100.5  100: 1148.38
50: 1232.89 21: 1321.21		 No 1354 1370 January 16, 2025
D-60,W-63,M-47 200: 1100.11  100: 1148.34
50: 1232.73 21: 1320.83		 No 1378 1366 January 15, 2025
D-57,W-61,M-47 200: 1097.44  100: 1143.94
50: 1227.29 21: 1316.08		 No 1337 1337 January 14, 2025
D-62,W-63,M-47 200: 1095.03  100: 1140.04
50: 1222.81 21: 1313.87		 No 1377 1367 January 13, 2025
D-62,W-63,M-47 200: 1092.15  100: 1135.75
50: 1216.93 21: 1308.28		 No 1310 1360 January 10, 2025
D-61,W-63,M-47 200: 1089.57  100: 1131.35
50: 1211.09 21: 1302.84		 No 1385 1356 January 9, 2025
D-60,W-62,M-47 200: 1086.89  100: 1126.95
50: 1205.17 21: 1297.24		 No 1347 1342 January 8, 2025
D-62,W-63,M-47 200: 1084.32  100: 1122.61
50: 1199.59 21: 1292.53		 No 1324 1356 January 7, 2025
D-62,W-66,M-47 200: 1081.59  100: 1117.89
50: 1193.21 21: 1285.85		 No 1378 1356 January 6, 2025
D-68,W-66,M-48 200: 1079.21  100: 1113.51
50: 1186.56 21: 1278.46		 No 1400 1393 January 3, 2025
D-68,W-66,M-48 200: 1076.23  100: 1108
50: 1178.14 21: 1266.41		 No 1350 1387 January 2, 2025
D-64,W-64,M-48 200: 1073.11  100: 1102.36
50: 1169.61 21: 1253.71		 No 1297 1344 December 31, 2024
D-57,W-61,M-46 200: 1067.62  100: 1092.99
50: 1155.46 21: 1234.65		 No 1280 1268 December 27, 2024
D-56,W-60,M-46 200: 1065.6  100: 1089.46
50: 1150.86 21: 1231.14		 No 1245 1259 December 24, 2024
D-53,W-59,M-45 200: 1063.66  100: 1086.03
50: 1146.45 21: 1228.21		 No 1218 1233 December 23, 2024
D-51,W-58,M-45 200: 1061.41  100: 1083.34
50: 1142.92 21: 1227.7		 No 1177 1220 December 20, 2024
D-47,W-55,M-44 200: 1059.75  100: 1080.67
50: 1139.77 21: 1228.51		 No 1220 1183 December 19, 2024
D-55,W-60,M-46 200: 1058.93  100: 1078.79
50: 1138.01 21: 1233.3		 No 1241 1248 December 18, 2024
D-54,W-59,M-45 200: 1057.03  100: 1075.37
50: 1133.52 21: 1231.76		 No 1260 1236 December 17, 2024
D-58,W-67,M-46 200: 1055.23  100: 1072.13
50: 1129.34 21: 1231.31		 No 1328 1265 December 16, 2024
D-69,W-67,M-48 200: 1053.85  100: 1068.75
50: 1123.8 21: 1227.76		 No 1310 1328 December 13, 2024
D-67,W-66,M-47 200: 1051.17  100: 1063.67
50: 1115.47 21: 1217.21		 No 1268 1309 December 12, 2024
D-62,W-64,M-46 200: 1048.67  100: 1058.87
50: 1107.57 21: 1207.55		 No 1213 1261 December 11, 2024
D-57,W-61,M-45 200: 1046.54  100: 1054.79
50: 1101.31 21: 1201.93		 No 1218 1219 December 10, 2024
D-57,W-61,M-45 200: 1044.8  100: 1051.47
50: 1096.51 21: 1200.13		 No 1225 1218 December 9, 2024
D-57,W-61,M-45 200: 1043.34  100: 1048.54
50: 1091.55 21: 1198.25		 No 1263 1216 December 6, 2024
D-65,W-65,M-46 200: 1041.88  100: 1045.35
50: 1086.47 21: 1196.38		 No 1280 1263 December 5, 2024
D-69,W-67,M-47 200: 1039.84  100: 1041.13
50: 1079.26 21: 1189.36		 No 1302 1287 December 4, 2024
D-70,W-66,M-47 200: 1037.36  100: 1036.16
50: 1070.79 21: 1179.09		 No 1246 1288 December 3, 2024
D-65,W-67,M-45 200: 1034.84  100: 1031.08
50: 1061.92 21: 1167.62		 No 1250 1235 December 2, 2024
D-74,W-66,M-47 200: 1033.49  100: 1027.46
50: 1054.86 21: 1160.53		 No 1240 1278 November 29, 2024
D-71,W-63,M-46 200: 1031.41  100: 1022.58
50: 1045.75 21: 1148.16		 No 1280 1240 November 28, 2024
D-83,W-68,M-47 200: 1029.67  100: 1018.38
50: 1037.82 21: 1138.5		 No 1299 1288 November 27, 2024
D-82,W-67,M-47 200: 1027.08  100: 1012.93
50: 1027.61 21: 1122.76		 No 1278 1282 November 26, 2024
D-82,W-67,M-47 200: 1024.52  100: 1007.5
50: 1017.23 21: 1106		 No 1299 1278 November 25, 2024
D-82,W-66,M-46 200: 1023.07  100: 1002.62
50: 1006.58 21: 1087.89		 No 1270 1271 November 22, 2024
D-84,W-67,M-47 200: 1020.93  100: 997.39
50: 995.79 21: 1068.62		 No 1256 1283 November 21, 2024
D-83,W-66,M-46 200: 1018.73  100: 991.82
50: 984.07 21: 1046.05		 No 1241 1253 November 20, 2024
D-83,W-66,M-46 200: 1016.37  100: 986.54
50: 973.09 21: 1024.27		 No 1208 1240 November 19, 2024
D-80,W-59,M-45 200: 1014.12  100: 981.42
50: 962.2 21: 1001.56		 No 1128 1192 November 18, 2024
D-76,W-59,M-43 200: 1013.8  100: 977.77
50: 952.82 21: 981.51		 No 1035 1129 November 15, 2024
D-74,W-58,M-42 200: 1013.05  100: 974.87
50: 945.63 21: 965.99		 No 988.85 1098 November 14, 2024
D-67,W-53,M-40 200: 1012.42  100: 972.48
50: 939.41 21: 952.09		 No 979.5 1032 November 13, 2024
D-60,W-48,M-38 200: 1012.22  100: 971.28
50: 935.63 21: 943.68		 No 974 980 November 12, 2024
D-60,W-47,M-38 200: 1012.55  100: 971.1
50: 933.82 21: 939.86		 No 970 981 November 11, 2024
D-58,W-47,M-38 200: 1013.83  100: 971.16
50: 931.89 21: 935.53		 No 1000 970 November 8, 2024
D-74,W-52,M-39 200: 1014.57  100: 971.26
50: 930.33 21: 931.9		 No 1042 1027 November 7, 2024
D-62,W-45,M-37 200: 1014.94  100: 969.16
50: 922.48 21: 911.35		 No 945 952 November 5, 2024
D-59,W-43,M-36 200: 1015.57  100: 969.51
50: 921.27 21: 907.07		 No 915.5 935 November 4, 2024
D-57,W-43,M-37 200: 1018.21  100: 970.31
50: 920.71 21: 904.13		 No 951.5 930 November 1, 2024
D-59,W-43,M-37 200: 1019.46  100: 971.12
50: 920.33 21: 901.41		 No 896 935.5 October 31, 2024
D-56,W-43,M-36 200: 1020.88  100: 971.84
50: 919.71 21: 897.82		 No 890 921.5 October 30, 2024
D-50,W-40,M-36 200: 1021.88  100: 972.86
50: 919.64 21: 895.32		 No 935 897.5 October 29, 2024
D-50,W-42,M-36 200: 1023.13  100: 974.38
50: 920.54 21: 895.09		 No 935 898.5 October 28, 2024
2025 © SwingIdea.com
?>