Premium
Airgain Inc (AIRG)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.72108843537 | 7.35 | 7.39 | 6.85 | 15316 | 7.08809185 | CS |
| 4 | -0.12 | -1.65061898212 | 7.27 | 8.46 | 6.48 | 27836 | 7.1774135 | CS |
| 12 | -1.52 | -17.5317185698 | 8.67 | 9.3494 | 5.9 | 34316 | 7.59717498 | CS |
| 26 | -0.14 | -1.92043895748 | 7.29 | 10.34 | 5.9 | 37588 | 8.10703249 | CS |
| 52 | 3.09 | 76.1083743842 | 4.06 | 10.34 | 3.71 | 34556 | 7.02792599 | CS |
| 156 | -2.26 | -24.0170031881 | 9.41 | 11.3334 | 1.63 | 36368 | 6.84432442 | CS |
| 260 | -1.64 | -18.6575654152 | 8.79 | 29.5 | 1.63 | 58699 | 12.90216975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 7.15 | -0.03 | -0.42 | 7.145 | 7.25 | 6.99 | 25531 |
| 1739489700 | 7.18 | 0.12 | 1.70 | 7.14 | 7.18 | 6.99 | 6258 |
| 1739403300 | 7.06 | -0.03 | -0.42 | 7 | 7.2336 | 6.9901 | 8825 |
| 1739316900 | 7.09 | -0.02 | -0.28 | 7.01 | 7.2 | 6.8888 | 27049 |
| 1739230500 | 7.11 | 0.2 | 2.89 | 7.06 | 7.28 | 6.85 | 28671 |
| 1738971300 | 6.91 | -0.44 | -5.99 | 7.35 | 7.39 | 6.87 | 5600 |
| 1738884900 | 7.35 | 0.35 | 5.00 | 7.11 | 7.35 | 7 | 13723 |
| 1738798500 | 7 | 0.1 | 1.45 | 6.85 | 7.06 | 6.81 | 9659 |
| 1738712100 | 6.9 | 0.28 | 4.23 | 6.57 | 7.01 | 6.5 | 26694 |
| 1738625700 | 6.62 | -0.25 | -3.64 | 6.735 | 6.86 | 6.5 | 36267 |
| 1738366500 | 6.87 | -0.13 | -1.86 | 6.99 | 7.15 | 6.77 | 21035 |
| 1738280100 | 7 | 0.13 | 1.89 | 6.98 | 7.5 | 6.85 | 38994 |
| 1738193700 | 6.87 | -0.38 | -5.24 | 7.22 | 7.59 | 6.85 | 128960 |
| 1738107300 | 7.25 | -0.05 | -0.68 | 7.34 | 7.34 | 7.02 | 13483 |
| 1738020900 | 7.3 | -0.73 | -9.09 | 7.55 | 7.99 | 7.13 | 32343 |
| 1737761700 | 8.03 | -0.39 | -4.63 | 8.46 | 8.46 | 8.0112 | 14804 |
| 1737675300 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1737588900 | 8.42 | 0.47 | 5.91 | 7.95 | 8.42 | 7.7466 | 31079 |
| 1737502500 | 7.95 | 0.45 | 6.00 | 7.44 | 7.99 | 7.4368 | 31771 |
| 1737156900 | 7.5 | 0.3 | 4.17 | 7.27 | 7.5 | 7.2117 | 21900 |
| 1737070500 | 7.2 | 0.16 | 2.27 | 7.04 | 7.47 | 7.02 | 29763 |
| 1736984100 | 7.04 | 0.75 | 11.92 | 6.36 | 7.22 | 6.3464 | 53483 |
| 1736897700 | 6.29 | 0.29 | 4.83 | 6 | 6.3 | 5.99 | 63024 |
| 1736811300 | 6 | -0.46 | -7.12 | 6.39 | 6.6238 | 5.9 | 48834 |
| 1736552100 | 6.46 | 0.06 | 0.94 | 6.46 | 6.5199999 | 6.32 | 15468 |
| 1736379300 | 6.4 | -0.21 | -3.18 | 6.2623 | 6.74 | 6.2623 | 38037 |
| 1736292900 | 6.61 | -0.15 | -2.22 | 6.7 | 6.8 | 6.2699999 | 46521 |
| 1736206500 | 6.76 | -0.24 | -3.43 | 7.03 | 7.03 | 6.7 | 24464 |
| 1735947300 | 7 | 0.18 | 2.64 | 6.8 | 7.02 | 6.74 | 16891 |
| 1735860900 | 6.82 | -0.24 | -3.40 | 7.07 | 7.16 | 6.66 | 15755 |
| 1735688100 | 7.06 | -0.21 | -2.89 | 7.19 | 7.295 | 6.7643 | 34332 |
| 1735601700 | 7.27 | 0.11 | 1.54 | 7.22 | 7.6 | 6.94 | 50038 |
| 1735342500 | 7.16 | -0.4 | -5.29 | 7.5 | 7.59 | 6.95 | 30747 |
| 1735256100 | 7.56 | 0.51 | 7.23 | 6.96 | 7.67 | 6.96 | 19731 |
| 1735077840 | 7.05 | -0.08 | -1.12 | 7.06 | 7.14 | 7 | 13434 |
| 1734996900 | 7.13 | 0.14 | 2.00 | 7.068 | 7.17 | 6.88 | 26417 |
| 1734737700 | 6.99 | 0.1 | 1.45 | 6.97 | 7.03 | 6.75 | 77991 |
| 1734651300 | 6.89 | -0.35 | -4.83 | 7.3766 | 7.3766 | 6.83 | 41920 |
| 1734564900 | 7.24 | -0.27 | -3.60 | 7.62 | 7.8463 | 7 | 36335 |
| 1734478500 | 7.51 | -0.5 | -6.24 | 7.8976 | 7.9 | 7.37 | 65123 |
| 1734392100 | 8.01 | -0.13 | -1.60 | 8.25 | 8.28 | 7.91 | 25491 |
| 1734132900 | 8.14 | -0.15 | -1.81 | 8.5 | 8.5 | 7.8841 | 33561 |
| 1734046500 | 8.2899999 | -0.17 | -2.01 | 8.45 | 8.5279 | 8.25 | 27149 |
| 1733960100 | 8.46 | -0.18 | -2.08 | 8.7285 | 8.7285 | 8.3 | 14333 |
| 1733873700 | 8.64 | -0.17 | -1.93 | 8.8255 | 8.8255 | 8.5 | 30170 |
| 1733787300 | 8.81 | -0.17 | -1.89 | 8.949762 | 9 | 8.55 | 19053 |
| 1733528100 | 8.98 | 0.19 | 2.16 | 8.7899999 | 9.05 | 8.6649999 | 32004 |
| 1733441700 | 8.7899999 | -0.07 | -0.79 | 9.0455 | 9.1199999 | 8.705 | 41969 |
| 1733355300 | 8.86 | -0.03 | -0.34 | 9 | 9.1 | 8.86 | 26046 |
| 1733268900 | 8.89 | -0.11 | -1.22 | 9 | 9.05 | 8.8001 | 39621 |
| 1733182500 | 9 | 0.13 | 1.47 | 9 | 9.1525 | 8.81 | 80301 |
| 1732917840 | 8.8699999 | 0.08 | 0.91 | 8.9 | 9 | 8.8699999 | 11194 |
| 1732750500 | 8.7899999 | -0.2 | -2.22 | 9.0001 | 9.1199999 | 8.78 | 19362 |
| 1732664100 | 8.99 | 0.05 | 0.56 | 8.9963 | 9 | 8.77 | 22169 |
| 1732577700 | 8.94 | -0.01 | -0.11 | 9.11 | 9.3494 | 8.94 | 35838 |
| 1732318500 | 8.95 | 0.37 | 4.31 | 8.7 | 9.15 | 8.7 | 68673 |
| 1732232100 | 8.58 | 0.09 | 1.06 | 8.52 | 8.78 | 8.24 | 33907 |
| 1732145700 | 8.49 | -0.51 | -5.67 | 8.97 | 8.9808 | 8.3699999 | 33771 |
| 1732059300 | 9 | -0.03 | -0.33 | 9.05 | 9.11 | 8.83 | 27085 |
| 1731972900 | 9.03 | -0.32 | -3.42 | 9.285 | 9.39 | 8.82 | 83461 |
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
