Premium
inTest Corporation (INTT)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -11.3311331133 | 9.09 | 9.1727 | 7.5 | 23846 | 8.47498658 | CS |
| 4 | 0.32 | 4.13436692506 | 7.74 | 9.77 | 7.41 | 44423 | 8.50271611 | CS |
| 12 | 1.09 | 15.6384505022 | 6.97 | 9.77 | 6.9 | 45291 | 7.89420203 | CS |
| 26 | -3.46 | -30.0347222222 | 11.52 | 11.87 | 6.28 | 60124 | 7.90823436 | CS |
| 52 | -3.94 | -32.8333333333 | 12 | 14.3499 | 6.28 | 81605 | 9.94088695 | CS |
| 156 | -4.73 | -36.9820172009 | 12.79 | 27.17 | 6.07 | 99208 | 14.90618924 | CS |
| 260 | 2.21 | 37.7777777778 | 5.85 | 27.17 | 2.08 | 89017 | 13.70922007 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 8.06 | -0.31 | -3.70 | 8.4 | 8.51 | 8.06 | 19790 |
| 1736811000 | 8.3699999 | -0.27 | -3.13 | 8.41 | 8.57 | 8.2830999 | 17378 |
| 1736551800 | 8.64 | -0.02 | -0.23 | 8.5 | 8.7899999 | 8.39 | 37392 |
| 1736379000 | 8.66 | -0.41 | -4.52 | 9.09 | 9.1727 | 8.5801 | 21574 |
| 1736292600 | 9.07 | -0.43 | -4.53 | 9.5 | 9.65 | 8.8701 | 26355 |
| 1736206200 | 9.5 | 0.1 | 1.06 | 9.45 | 9.77 | 9.45 | 60735 |
| 1735947000 | 9.4 | 0.52 | 5.86 | 8.9 | 9.43 | 8.9 | 61909 |
| 1735860600 | 8.88 | 0.29 | 3.38 | 9.1 | 9.2499 | 8.6387 | 37426 |
| 1735687800 | 8.59 | 0.09 | 1.06 | 8.56 | 8.6499 | 8.34 | 28426 |
| 1735601400 | 8.5 | -0.23 | -2.63 | 8.57 | 8.73 | 8.26 | 49623 |
| 1735342200 | 8.73 | 0.03 | 0.34 | 8.6 | 8.88 | 8.45 | 79106 |
| 1735255800 | 8.7 | 0.51 | 6.23 | 8.19 | 8.775 | 8.13 | 72175 |
| 1735077840 | 8.19 | 0.05 | 0.61 | 8.05 | 8.19 | 8.0399999 | 18242 |
| 1734996600 | 8.14 | 0.46 | 5.99 | 7.6 | 8.14 | 7.6 | 69256 |
| 1734737400 | 7.68 | 0.04 | 0.52 | 7.5 | 7.72 | 7.485 | 42728 |
| 1734651000 | 7.64 | 0.1 | 1.33 | 7.64 | 7.77 | 7.5 | 54901 |
| 1734564600 | 7.54 | -0.26 | -3.33 | 7.74 | 7.96 | 7.41 | 65037 |
| 1734478200 | 7.8 | -0.01 | -0.13 | 7.75 | 7.93 | 7.68 | 44806 |
| 1734391800 | 7.81 | 0.05 | 0.64 | 7.68 | 7.94 | 7.68 | 47807 |
| 1734132600 | 7.76 | 0.03 | 0.39 | 7.73 | 7.84 | 7.61 | 28283 |
| 1734046200 | 7.73 | -0.07 | -0.90 | 7.76 | 7.9 | 7.73 | 24141 |
| 1733959800 | 7.8 | 0.2 | 2.63 | 7.7 | 8 | 7.685 | 59921 |
| 1733873400 | 7.6 | -0.18 | -2.31 | 7.69 | 7.745 | 7.6 | 29610 |
| 1733787000 | 7.78 | -0.14 | -1.77 | 7.99 | 8.02 | 7.69 | 49579 |
| 1733527800 | 7.92 | 0.11 | 1.41 | 7.77 | 7.95 | 7.61 | 28000 |
| 1733441400 | 7.81 | -0.39 | -4.76 | 8.1 | 8.17 | 7.65 | 55572 |
| 1733355000 | 8.2 | 0.25 | 3.14 | 7.99 | 8.3899 | 7.92 | 68446 |
| 1733268600 | 7.95 | 0.38 | 5.02 | 7.56 | 7.99 | 7.55 | 60688 |
| 1733182200 | 7.57 | -0.01 | -0.13 | 7.6 | 7.72 | 7.5 | 39251 |
| 1732917840 | 7.58 | -0.36 | -4.53 | 7.87 | 8.025 | 7.58 | 40911 |
| 1732750200 | 7.94 | 0.55 | 7.44 | 7.25 | 8 | 7.25 | 73024 |
| 1732663800 | 7.39 | -0.38 | -4.89 | 7.83 | 7.83 | 7.09 | 112421 |
| 1732577400 | 7.77 | 0.14 | 1.83 | 7.6 | 7.86 | 7.6 | 47599 |
| 1732318200 | 7.63 | -0.16 | -2.05 | 7.69 | 7.81 | 7.4475 | 18586 |
| 1732231800 | 7.79 | 0.35 | 4.70 | 7.43 | 7.94 | 7.37 | 44540 |
| 1732145400 | 7.44 | 0.45 | 6.44 | 6.99 | 7.49 | 6.99 | 48484 |
| 1732059000 | 6.99 | -0.21 | -2.92 | 7.16 | 7.19 | 6.95 | 61371 |
| 1731972600 | 7.2 | -0.23 | -3.10 | 7.4 | 7.4 | 7.19 | 35678 |
| 1731713400 | 7.43 | 0.02 | 0.27 | 7.31 | 7.56 | 7.31 | 51856 |
| 1731627000 | 7.41 | -0.19 | -2.50 | 7.68 | 7.7 | 7.33 | 40827 |
| 1731540600 | 7.6 | -0.18 | -2.31 | 7.81 | 7.899 | 7.6 | 48759 |
| 1731454200 | 7.78 | -0.51 | -6.15 | 8.22 | 8.27 | 7.605 | 78720 |
| 1731367800 | 8.2899999 | -0.04 | -0.48 | 8.19 | 8.46 | 8.0399999 | 44653 |
| 1731108600 | 8.33 | 0.38 | 4.78 | 7.93 | 8.35 | 7.9 | 46324 |
| 1731022200 | 7.95 | 0.1 | 1.27 | 7.93 | 8 | 7.85 | 46913 |
| 1730935800 | 7.85 | 0.55 | 7.53 | 7.7 | 7.85 | 7.59 | 48997 |
| 1730849400 | 7.3 | 0.12 | 1.67 | 7.16 | 7.44 | 7.0419 | 47002 |
| 1730763000 | 7.18 | -0.3 | -4.01 | 7.36 | 7.5 | 7.16 | 20733 |
| 1730500200 | 7.48 | 0.31 | 4.32 | 7.5 | 7.81 | 7.32 | 81430 |
| 1730413800 | 7.17 | -0.21 | -2.85 | 7.37 | 7.48 | 7.07 | 32819 |
| 1730327400 | 7.38 | 0.07 | 0.96 | 7.29 | 7.5 | 7.29 | 36784 |
| 1730241000 | 7.31 | -0.07 | -0.95 | 7.38 | 7.399 | 7.15 | 23400 |
| 1730154600 | 7.38 | 0.11 | 1.51 | 7.22 | 7.48 | 7.22 | 23938 |
| 1729895400 | 7.27 | 0.13 | 1.82 | 7.1 | 7.33 | 7.1 | 35537 |
| 1729809000 | 7.14 | 0.04 | 0.56 | 7.1 | 7.3 | 7.005 | 27695 |
| 1729722600 | 7.1 | 0.08 | 1.14 | 6.97 | 7.13 | 6.9 | 39966 |
| 1729636200 | 7.02 | 0.08 | 1.15 | 6.89 | 7.14 | 6.85 | 35124 |
| 1729549800 | 6.94 | -0.2 | -2.80 | 7.05 | 7.12 | 6.8501 | 33977 |
| 1729290600 | 7.14 | -0.29 | -3.90 | 7.32 | 7.5 | 7.04 | 27286 |
| 1729204200 | 7.43 | 0.2 | 2.77 | 7.33 | 7.46 | 7.22 | 36512 |
| 1729117800 | 7.23 | 0.04 | 0.56 | 7.2 | 7.41 | 7.17 | 39161 |
| 1729031400 | 7.19 | -0.39 | -5.15 | 7.5 | 7.7899 | 7.165 | 40254 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
