Premium
Airship AI Holdings Inc (AISPW)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.9306 | 0.0807 | 9.50 | 0.85 | 0.9878 | 0.85 | 34950 |
| 1741905300 | 0.8499 | -0.0352 | -3.98 | 0.9 | 1.047 | 0.839999 | 20615 |
| 1741818900 | 0.8851 | 0.0551 | 6.64 | 0.8703 | 1 | 0.8703 | 24606 |
| 1741732500 | 0.83 | 0.03 | 3.75 | 0.73 | 0.849999 | 0.71 | 31485 |
| 1741646100 | 0.8 | -0.1201 | -13.05 | 0.86 | 0.8696 | 0.75 | 52339 |
| 1741390500 | 0.9201 | 0.07 | 8.23 | 0.84 | 1.04 | 0.7801 | 31795 |
| 1741304100 | 0.8501 | -0.1731 | -16.92 | 0.98 | 0.98 | 0.8501 | 26679 |
| 1741217700 | 1.0232 | 0.04 | 4.46 | 1 | 1.09 | 0.9 | 81408 |
| 1741131300 | 0.97947 | 0.14947 | 18.01 | 0.8199999 | 0.97947 | 0.77 | 73501 |
| 1741044900 | 0.83 | -0.4717 | -36.24 | 1.28 | 1.3 | 0.8 | 264342 |
| 1740785700 | 1.3017 | 0 | 0.13 | 1.362 | 1.3799999 | 1.3 | 30975 |
| 1740699300 | 1.3 | -0.15 | -10.34 | 1.53 | 1.53 | 1.272 | 25303 |
| 1740612900 | 1.45 | 0.17 | 13.28 | 1.5 | 1.6 | 1.4000999 | 78312 |
| 1740526500 | 1.28 | -0.31 | -19.50 | 1.57 | 1.67 | 1.28 | 149508 |
| 1740440100 | 1.5901 | -0.13 | -7.71 | 1.67 | 1.75 | 1.5498 | 88786 |
| 1740180900 | 1.723 | -0.03 | -1.54 | 1.7 | 1.98 | 1.7 | 103611 |
| 1740094500 | 1.75 | -0.2 | -10.26 | 1.8662 | 1.8662 | 1.68 | 94610 |
| 1740008100 | 1.95 | -0.15 | -7.14 | 2.54 | 2.55 | 1.9 | 127815 |
| 1739921700 | 2.1 | -0.32 | -13.22 | 2.15 | 2.3 | 2.07 | 122307 |
| 1739576100 | 2.42 | 0.09 | 3.86 | 2.5476 | 2.8 | 2.07 | 298997 |
| 1739489700 | 2.33 | 0.36 | 18.12 | 1.99 | 2.56 | 1.975 | 488598 |
| 1739403300 | 1.9725 | 0.12 | 6.59 | 1.81 | 2.0099999 | 1.8 | 122134 |
| 1739316900 | 1.8505 | -0.15 | -7.48 | 1.99 | 2.165 | 1.8505 | 146852 |
| 1739230500 | 2 | 0.1 | 4.99 | 1.9 | 2.2 | 1.86 | 314759 |
| 1738971300 | 1.905 | 0.25 | 14.76 | 1.75 | 1.95 | 1.6 | 209107 |
| 1738884900 | 1.66 | 0.08 | 4.73 | 1.65 | 1.77 | 1.6399 | 45618 |
| 1738798500 | 1.585 | 0.09 | 5.67 | 1.32 | 1.59 | 1.3 | 76082 |
| 1738712100 | 1.5 | 0.08 | 5.63 | 1.42 | 1.55 | 1.36 | 20138 |
| 1738625700 | 1.42 | -0.03 | -2.07 | 1.3799999 | 1.45 | 1.26 | 37037 |
| 1738366500 | 1.45 | -0.01 | -0.63 | 1.6 | 1.77 | 1.45 | 73521 |
| 1738280100 | 1.4592 | 0.01 | 0.63 | 1.44 | 1.59 | 1.41 | 71928 |
| 1738193700 | 1.45 | -0.13 | -8.23 | 1.56 | 1.56 | 1.32 | 41595 |
| 1738107300 | 1.58 | 0.02 | 1.28 | 1.69 | 1.69 | 1.47 | 44718 |
| 1738020900 | 1.56 | -0.19 | -10.85 | 1.65 | 1.6561999 | 1.5401 | 83649 |
| 1737761700 | 1.7499 | -0.18 | -9.10 | 1.75 | 1.9 | 1.7 | 64048 |
| 1737675300 | 1.925 | 0 | 0.00 | 1.925 | 1.925 | 1.925 | 0 |
| 1737588900 | 1.925 | -0.11 | -5.17 | 2.0299999 | 2.165 | 1.82 | 145884 |
| 1737502500 | 2.0299999 | 0.24 | 13.41 | 1.845 | 2.0299999 | 1.75 | 114504 |
| 1737156900 | 1.79 | -0.07 | -3.76 | 1.99 | 2 | 1.79 | 101731 |
| 1737070500 | 1.86 | 0.07 | 3.62 | 2.12 | 2.12 | 1.8 | 141218 |
| 1736984100 | 1.795 | 0.37 | 26.32 | 1.42 | 1.9 | 1.3 | 176354 |
| 1736897700 | 1.421 | 0.11 | 8.47 | 1.31 | 1.8 | 1.2901 | 77699 |
| 1736811300 | 1.31 | -0.19 | -12.67 | 1.5 | 1.5 | 1.28 | 175275 |
| 1736552100 | 1.5 | 0.08 | 5.63 | 1.6 | 1.6 | 1.4 | 131200 |
| 1736379300 | 1.42 | -0.22 | -13.41 | 1.51 | 1.51 | 1.25 | 400363 |
| 1736292900 | 1.6399999 | -0.27 | -14.14 | 1.98 | 1.99 | 1.3799999 | 185183 |
| 1736206500 | 1.91 | -0.09 | -4.50 | 2.36 | 2.38 | 1.87 | 369639 |
| 1735947300 | 2 | -0.16 | -7.41 | 2.25 | 2.25 | 1.81 | 212382 |
| 1735860900 | 2.16 | 0.11 | 5.37 | 2.4 | 2.5299999 | 1.8 | 372031 |
| 1735688100 | 2.05 | -0.11 | -5.09 | 2.86 | 3 | 2.0102 | 606714 |
| 1735601700 | 2.16 | 0.41 | 23.43 | 1.87 | 2.575 | 1.72 | 758134 |
| 1735342500 | 1.75 | -0.14 | -7.41 | 2.02 | 2.25 | 1.68 | 282131 |
| 1735256100 | 1.89 | 0.28 | 17.39 | 1.88 | 2.1 | 1.7 | 500670 |
| 1735077840 | 1.61 | -0.09 | -5.29 | 1.9 | 2 | 1.35 | 518429 |
| 1734996900 | 1.7 | 0.62 | 57.41 | 1.1399999 | 1.76 | 1.1 | 1054844 |
| 1734737700 | 1.08 | 0.08 | 8.00 | 1.155 | 1.2 | 1.05 | 367617 |
| 1734651300 | 1 | 0.3218 | 47.45 | 0.6975 | 1.33 | 0.6811 | 1253898 |
| 1734564900 | 0.6782 | 0.1182 | 21.11 | 0.55 | 0.795 | 0.55 | 710358 |
| 1734478500 | 0.56 | 0.04 | 7.69 | 0.5738 | 0.58 | 0.5162 | 36380 |
| 1734392100 | 0.52 | 0.005 | 0.97 | 0.53 | 0.569125 | 0.49 | 54345 |
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
