Premium
AudioEye Inc (AEYE)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -4.14540816327 | 15.68 | 16.4815 | 14.05 | 248570 | 15.02641457 | CS |
| 4 | -3.18 | -17.4629324547 | 18.21 | 18.64 | 14.05 | 295737 | 16.30075101 | CS |
| 12 | -9.7 | -39.2236150425 | 24.73 | 34.85 | 14.05 | 272646 | 21.72280835 | CS |
| 26 | -6.07 | -28.7677725118 | 21.1 | 34.85 | 14.05 | 219762 | 22.33644132 | CS |
| 52 | 10.41 | 225.324675325 | 4.62 | 34.85 | 4.52 | 197124 | 19.8886478 | CS |
| 156 | 8.17 | 119.096209913 | 6.86 | 34.85 | 3.1 | 86931 | 16.30567468 | CS |
| 260 | 9.86 | 190.715667311 | 5.17 | 44.37 | 1.94 | 90999 | 17.22284333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 15.03 | 0.92 | 6.52 | 13.79 | 15.3656 | 13.6101 | 354105 |
| 1736379300 | 14.11 | -1.42 | -9.14 | 15.26 | 15.545 | 14.05 | 337835 |
| 1736292900 | 15.53 | 0.14 | 0.91 | 16.16 | 16.4815 | 15.04 | 272069 |
| 1736206500 | 15.39 | -0.21 | -1.35 | 15.84 | 16.1 | 15.25 | 213210 |
| 1735947300 | 15.6 | 0.09 | 0.58 | 15.67 | 16.1099 | 15.3086 | 159274 |
| 1735860900 | 15.51 | 0.3 | 1.97 | 15.54 | 16.1899 | 15.2 | 160153 |
| 1735688100 | 15.21 | -0.41 | -2.62 | 15.9 | 15.9 | 14.56 | 320435 |
| 1735601700 | 15.62 | -0.49 | -3.04 | 16.01 | 16.01 | 15.15 | 213932 |
| 1735342500 | 16.11 | -1.27 | -7.31 | 17.31 | 17.3958 | 15.6609 | 327358 |
| 1735256100 | 17.38 | 0.52 | 3.08 | 16.67 | 17.4 | 16.533 | 223432 |
| 1735077840 | 16.86 | 0.26 | 1.57 | 16.7 | 17 | 16.239999 | 100775 |
| 1734996900 | 16.6 | -0.85 | -4.87 | 17.77 | 18 | 16.35 | 190738 |
| 1734737700 | 17.45 | 0.79 | 4.74 | 16.399999 | 17.85 | 16.399999 | 435907 |
| 1734651300 | 16.66 | 0.26 | 1.59 | 17.08 | 17.31 | 16.02 | 277962 |
| 1734564900 | 16.399999 | -0.73 | -4.26 | 17.3 | 18.3699 | 16.18 | 511781 |
| 1734478500 | 17.13 | -0.04 | -0.23 | 17.5 | 17.652 | 16.62 | 302426 |
| 1734392100 | 17.17 | 0.25 | 1.48 | 16.81 | 17.41 | 16.614999 | 379971 |
| 1734132900 | 16.92 | -1.39 | -7.59 | 18.26 | 18.64 | 16.78 | 552265 |
| 1734046500 | 18.31 | -0.45 | -2.40 | 18.72 | 19.1875 | 17.95 | 207816 |
| 1733960100 | 18.76 | -0.5 | -2.60 | 19.31 | 19.54 | 18.59 | 298999 |
| 1733873700 | 19.26 | -1.13 | -5.54 | 20.1 | 20.5 | 18.8 | 616757 |
| 1733787300 | 20.39 | -1.81 | -8.15 | 22.6 | 22.6 | 20.22 | 406483 |
| 1733528100 | 22.2 | 1.5 | 7.25 | 21.26 | 22.41 | 20.22 | 541628 |
| 1733441700 | 20.7 | -6.46 | -23.78 | 22.98 | 23.1 | 20.25 | 1817815 |
| 1733355300 | 27.16 | 1.36 | 5.27 | 26.26 | 27.405 | 25.84 | 163991 |
| 1733268900 | 25.8 | -2.12 | -7.59 | 27.86 | 27.8775 | 25.52 | 150081 |
| 1733182500 | 27.92 | 1 | 3.71 | 27.84 | 28.5 | 27.2 | 181887 |
| 1732917840 | 26.92 | 0.12 | 0.45 | 27.54 | 28.34 | 26.63 | 77531 |
| 1732750500 | 26.8 | 0.51 | 1.94 | 26.72 | 27.94 | 26.14 | 170201 |
| 1732664100 | 26.29 | -0.19 | -0.72 | 26.23 | 26.9 | 25.78 | 104803 |
| 1732577700 | 26.48 | -0.75 | -2.75 | 27.56 | 27.56 | 26.09 | 143677 |
| 1732318500 | 27.23 | 1.99 | 7.88 | 25.506 | 27.26 | 24.69 | 195107 |
| 1732232100 | 25.24 | 0.23 | 0.94 | 25.35 | 26.2199 | 24.56 | 124577 |
| 1732145700 | 25.005 | -0.58 | -2.25 | 25.5 | 25.895 | 24.77 | 117737 |
| 1732059300 | 25.58 | -0.15 | -0.58 | 25.0189 | 26.15 | 24.62 | 124335 |
| 1731972900 | 25.73 | 0.22 | 0.86 | 25.64 | 26.74 | 25.45 | 154118 |
| 1731713700 | 25.51 | -0.65 | -2.48 | 26.335 | 26.41 | 24.85 | 212958 |
| 1731627300 | 26.16 | -0.27 | -1.02 | 26.875 | 27.63 | 25.15 | 282662 |
| 1731540900 | 26.43 | -2.2 | -7.68 | 28.7576 | 29.3978 | 26.205 | 339374 |
| 1731454500 | 28.63 | -5.01 | -14.89 | 33.009999 | 33.3699 | 28.1301 | 471839 |
| 1731368100 | 33.64 | 1.9 | 5.99 | 33.88 | 34.85 | 32.39 | 330500 |
| 1731108900 | 31.74 | 4.71 | 17.43 | 27.19 | 32.6199 | 23.99 | 555546 |
| 1731022500 | 27.03 | 1.11 | 4.28 | 26.43 | 28.28 | 26.32 | 208855 |
| 1730936100 | 25.92 | 3.17 | 13.93 | 23.99 | 26.25 | 23.905 | 198805 |
| 1730849700 | 22.75 | 1.04 | 4.79 | 21.76 | 23.04 | 21.76 | 80138 |
| 1730763300 | 21.71 | 0.29 | 1.35 | 21.33 | 22.54 | 21.145 | 138114 |
| 1730500500 | 21.42 | 0.12 | 0.56 | 21.53 | 22.08 | 21.2 | 124761 |
| 1730414100 | 21.3 | -1.05 | -4.70 | 22.17 | 22.17 | 20.955539 | 107034 |
| 1730327700 | 22.35 | -0.38 | -1.67 | 22.87 | 23 | 22.17 | 77683 |
| 1730241300 | 22.73 | 0.28 | 1.25 | 22.4 | 23.14 | 22.35 | 65015 |
| 1730154900 | 22.45 | -0.3 | -1.32 | 23 | 23.0314 | 22.145 | 94740 |
| 1729895700 | 22.75 | -0.24 | -1.04 | 23.14 | 23.99 | 22.365 | 124092 |
| 1729809300 | 22.99 | -0.34 | -1.46 | 24 | 24.35 | 22.92 | 117061 |
| 1729722900 | 23.33 | -1.44 | -5.81 | 24.5 | 24.61 | 23.01 | 174286 |
| 1729636500 | 24.77 | -3.08 | -11.06 | 27.85 | 28.285 | 24.55 | 239490 |
| 1729550100 | 27.85 | 2.13 | 8.28 | 25.8 | 29.25 | 25.77 | 394431 |
| 1729290900 | 25.72 | 1.46 | 6.02 | 24.73 | 25.82 | 24.37 | 176277 |
| 1729204500 | 24.26 | -1.31 | -5.12 | 25.8 | 26.01 | 24.15 | 81004 |
| 1729118100 | 25.57 | 0.26 | 1.03 | 25.64 | 26.0857 | 24.84 | 123280 |
| 1729031700 | 25.31 | 1.84 | 7.84 | 23.38 | 25.5 | 22.79 | 190714 |
| 1728945300 | 23.47 | 0.18 | 0.77 | 23.46 | 23.6421 | 23.07 | 49713 |
| 1728686100 | 23.29 | 1.19 | 5.38 | 22.19 | 23.35 | 21.97 | 83062 |
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
