Premium
AngioDynamics Inc (ANGO)
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 | -0.41 | -4.20081967213 | 9.76 | 9.94 | 9.09 | 309698 | 9.45786726 | CS |
| 4 | -0.73 | -7.24206349206 | 10.08 | 11.72 | 8.74 | 670065 | 9.78527986 | CS |
| 12 | -2.87 | -23.4860883797 | 12.22 | 13.5 | 8.27 | 591829 | 10.15027898 | CS |
| 26 | 2.85 | 43.8461538462 | 6.5 | 13.5 | 6.47 | 619273 | 9.78487407 | CS |
| 52 | 3.05 | 48.4126984127 | 6.3 | 13.5 | 5.47 | 554895 | 8.38592976 | CS |
| 156 | -14.52 | -60.8294930876 | 23.87 | 24.74 | 5.26 | 482566 | 9.58731372 | CS |
| 260 | -1.09 | -10.4406130268 | 10.44 | 32 | 5.26 | 396376 | 12.28938264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361300 | 9.3 | 0.05 | 0.54 | 9.33 | 9.44 | 9.175 | 313122 |
| 1745274900 | 9.25 | -0.27 | -2.84 | 9.44 | 9.44 | 9.09 | 268267 |
| 1744929300 | 9.52 | 0.06 | 0.63 | 9.33 | 9.58 | 9.33 | 467802 |
| 1744842900 | 9.46 | -0.11 | -1.15 | 9.5 | 9.55 | 9.26 | 269761 |
| 1744756500 | 9.57 | -0.22 | -2.25 | 9.76 | 9.94 | 9.4553 | 232963 |
| 1744670100 | 9.7899999 | 0.5 | 5.38 | 9.5 | 9.8699999 | 9.35 | 650797 |
| 1744410900 | 9.2899999 | 0.05 | 0.54 | 9.2 | 9.485 | 9.02 | 297126 |
| 1744324500 | 9.24 | -0.31 | -3.25 | 9.27 | 9.57 | 9.07 | 414574 |
| 1744238100 | 9.55 | 0.55 | 6.11 | 8.8699999 | 9.83 | 8.74 | 722975 |
| 1744151700 | 9 | -0.31 | -3.33 | 9.3699999 | 9.865 | 8.91 | 723143 |
| 1744065300 | 9.31 | 0.2 | 2.20 | 9.01 | 9.69 | 8.8268 | 690995 |
| 1743806100 | 9.11 | -0.71 | -7.23 | 9.35 | 9.35 | 8.7899999 | 1081815 |
| 1743719700 | 9.82 | -1.04 | -9.58 | 10.16 | 10.385 | 9.66 | 1168807 |
| 1743633300 | 10.86 | 1.2 | 12.42 | 10.91 | 11.72 | 10.21 | 2523205 |
| 1743546900 | 9.66 | 0.27 | 2.88 | 9.4 | 9.715 | 9.135 | 881999 |
| 1743460500 | 9.39 | -0.11 | -1.16 | 9.33 | 9.592 | 9.2189 | 450397 |
| 1743201300 | 9.5 | -0.33 | -3.36 | 9.85 | 9.885 | 9.38 | 539146 |
| 1743114900 | 9.83 | -0.06 | -0.61 | 9.91 | 9.93 | 9.64 | 403350 |
| 1743028500 | 9.89 | -0.29 | -2.85 | 10.14 | 10.21 | 9.805 | 441463 |
| 1742942100 | 10.18 | 0.1 | 0.99 | 10.08 | 10.29 | 9.99 | 502654 |
| 1742855700 | 10.08 | 0.16 | 1.61 | 10.06 | 10.14 | 9.84 | 364984 |
| 1742596500 | 9.92 | 0.05 | 0.51 | 9.94 | 9.9899 | 9.7449999 | 573785 |
| 1742510100 | 9.8699999 | 0.47 | 5.00 | 9.34 | 9.88 | 9.34 | 669139 |
| 1742423700 | 9.4 | -0.04 | -0.42 | 9.4 | 9.59 | 9.36 | 424876 |
| 1742337300 | 9.44 | -0.15 | -1.56 | 9.4102 | 9.67 | 9.35 | 628737 |
| 1742250900 | 9.59 | 0.58 | 6.44 | 9.035 | 9.84 | 9.03 | 439728 |
| 1741991700 | 9.01 | -0.11 | -1.21 | 9.2 | 9.275 | 8.95 | 240971 |
| 1741905300 | 9.1199999 | -0.28 | -2.98 | 9.33 | 9.4 | 9.105 | 365143 |
| 1741818900 | 9.4 | 0.28 | 3.07 | 9.17 | 9.44 | 9.045 | 516942 |
| 1741732500 | 9.1199999 | 0.75 | 8.96 | 8.4 | 9.145 | 8.27 | 795823 |
| 1741646100 | 8.3699999 | -0.73 | -8.02 | 8.95 | 8.97 | 8.31 | 762733 |
| 1741390500 | 9.1 | -0.31 | -3.29 | 9.2891999 | 9.5 | 9.09 | 548712 |
| 1741304100 | 9.41 | 0.05 | 0.53 | 9.1 | 9.49 | 9.02 | 455600 |
| 1741217700 | 9.36 | -0.05 | -0.53 | 9.578 | 9.578 | 9.2 | 304499 |
| 1741131300 | 9.41 | 0.09 | 0.97 | 9.0787 | 9.6199999 | 9.0787 | 343753 |
| 1741044900 | 9.32 | 0.03 | 0.32 | 9.34 | 9.69 | 9.27 | 546029 |
| 1740785700 | 9.2899999 | -0.15 | -1.59 | 9.425 | 9.575 | 9.23 | 620653 |
| 1740699300 | 9.44 | -0.17 | -1.77 | 9.6 | 9.77 | 9.39 | 713964 |
| 1740612900 | 9.61 | -0.25 | -2.54 | 9.843 | 10.09 | 9.56 | 1141826 |
| 1740526500 | 9.86 | -0.22 | -2.18 | 10.01 | 10.12 | 9.65 | 605252 |
| 1740440100 | 10.08 | -0.25 | -2.42 | 10.243 | 10.42 | 10.08 | 394702 |
| 1740180900 | 10.33 | -0.26 | -2.46 | 10.67 | 10.78 | 10.18 | 356560 |
| 1740094500 | 10.59 | -0.29 | -2.67 | 10.78 | 10.78 | 10.55 | 309752 |
| 1740008100 | 10.88 | 0.45 | 4.31 | 10.39 | 11.07 | 10.328 | 413267 |
| 1739921700 | 10.43 | 0.09 | 0.87 | 10.23 | 10.45 | 10.13 | 471927 |
| 1739576100 | 10.34 | -0.19 | -1.80 | 10.5 | 10.55 | 10.285 | 188725 |
| 1739489700 | 10.53 | 0.07 | 0.72 | 10.55 | 10.6 | 10.18 | 321201 |
| 1739403300 | 10.455 | -0.33 | -3.01 | 10.72 | 10.74 | 10.455 | 316001 |
| 1739316900 | 10.78 | -0.07 | -0.65 | 10.75 | 10.84 | 10.61 | 336992 |
| 1739230500 | 10.85 | -0.19 | -1.72 | 11 | 11 | 10.68 | 481880 |
| 1738971300 | 11.04 | -0.06 | -0.54 | 11.09 | 11.16 | 11.0007 | 330777 |
| 1738884900 | 11.1 | 0.21 | 1.93 | 10.92 | 11.205 | 10.82 | 443136 |
| 1738798500 | 10.89 | -0.09 | -0.82 | 10.97 | 11.09 | 10.77 | 373547 |
| 1738712100 | 10.98 | -0.06 | -0.54 | 11.05 | 11.38 | 10.965 | 482274 |
| 1738625700 | 11.04 | -0.37 | -3.24 | 11.4 | 11.54 | 10.9501 | 577503 |
| 1738366500 | 11.41 | -1.05 | -8.43 | 12.4 | 12.59 | 11.05 | 1313196 |
| 1738280100 | 12.46 | 0 | 0.00 | 12.65 | 13.5 | 12.43 | 1555027 |
| 1738193700 | 12.46 | -0.05 | -0.40 | 12.51 | 12.99 | 12.3501 | 922048 |
| 1738107300 | 12.51 | 0.29 | 2.37 | 12.22 | 12.57 | 12.05 | 943167 |
| 1738020900 | 12.22 | 0.03 | 0.25 | 12.17 | 12.94 | 11.94 | 1483295 |
| 1737761700 | 12.19 | 0.13 | 1.08 | 12.36 | 12.46 | 12.08 | 371598 |
| 1737675300 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 0 |
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
