Premium
Digital Turbine Inc (APPS)
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 | -0.12 | -2.2770398482 | 5.27 | 6.86 | 5.1 | 9659461 | 6.08253928 | CS |
| 4 | 3.11 | 152.450980392 | 2.04 | 6.86 | 1.9925 | 13153032 | 4.79944804 | CS |
| 12 | 3.69 | 252.739726027 | 1.46 | 6.86 | 1.39 | 6454235 | 3.84860605 | CS |
| 26 | 1.46 | 39.566395664 | 3.69 | 6.86 | 1.18 | 4821666 | 3.29218228 | CS |
| 52 | 1.74 | 51.0263929619 | 3.41 | 6.86 | 1.18 | 3986875 | 3.00207297 | CS |
| 156 | -43.3 | -89.3704850361 | 48.45 | 49.73 | 1.18 | 2966625 | 10.60012385 | CS |
| 260 | -1.58 | -23.4769687964 | 6.73 | 102.5599 | 1.18 | 3191445 | 27.45971193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 5.15 | -1.04 | -16.80 | 6.1449999 | 6.15 | 5.01 | 10186480 |
| 1739576100 | 6.19 | -0.33 | -5.06 | 6.7599 | 6.7999 | 6.125 | 5610767 |
| 1739489700 | 6.5199999 | 0.38 | 6.19 | 6.36 | 6.86 | 6.11 | 10658247 |
| 1739403300 | 6.14 | 0.69 | 12.66 | 5.454 | 6.4 | 5.29 | 12462122 |
| 1739316900 | 5.45 | 0.07 | 1.30 | 5.2699999 | 5.705 | 5.17 | 9509776 |
| 1739230500 | 5.38 | 0.48 | 9.80 | 4.9 | 5.5 | 4.6 | 15641900 |
| 1738971300 | 4.9 | -0.09 | -1.80 | 4.64 | 5.2 | 4.4301 | 23204249 |
| 1738884900 | 4.99 | 2.45 | 96.46 | 3.2 | 5.13 | 3.12 | 121295498 |
| 1738798500 | 2.54 | 0.06 | 2.42 | 2.5 | 2.6275 | 2.415 | 7368079 |
| 1738712100 | 2.48 | -0.06 | -2.36 | 2.54 | 2.62 | 2.42 | 1904478 |
| 1738625700 | 2.54 | -0.08 | -3.05 | 2.4921 | 2.65 | 2.4448 | 2694693 |
| 1738366500 | 2.62 | 0.11 | 4.38 | 2.52 | 2.67 | 2.5099999 | 3360799 |
| 1738280100 | 2.5099999 | 0.06 | 2.45 | 2.49 | 2.5892 | 2.455 | 2206204 |
| 1738193700 | 2.45 | -0.06 | -2.39 | 2.5099999 | 2.57 | 2.36 | 2553253 |
| 1738107300 | 2.5099999 | 0.14 | 5.91 | 2.37 | 2.6 | 2.2811 | 2398939 |
| 1738020900 | 2.37 | -0.09 | -3.66 | 2.39 | 2.5 | 2.33 | 2922062 |
| 1737761700 | 2.46 | 0.33 | 15.49 | 2.22 | 2.5 | 2.22 | 3566736 |
| 1737675300 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1737588900 | 2.13 | -0.03 | -1.39 | 2.17 | 2.32 | 2.1201 | 3114069 |
| 1737502500 | 2.16 | 0.16 | 8.00 | 2.04 | 2.17 | 1.9925 | 3316882 |
| 1737156900 | 2 | 0.03 | 1.52 | 1.97 | 2.065 | 1.955 | 2649987 |
| 1737070500 | 1.97 | 0.04 | 2.07 | 1.93 | 1.98 | 1.81 | 2920818 |
| 1736984100 | 1.93 | 0.23 | 13.53 | 1.79 | 1.94 | 1.765 | 2330254 |
| 1736897700 | 1.7 | -0.02 | -1.16 | 1.76 | 1.78 | 1.65 | 1682216 |
| 1736811300 | 1.72 | -0.09 | -4.97 | 1.77 | 1.7781 | 1.68 | 2143354 |
| 1736552100 | 1.81 | -0.04 | -2.16 | 1.78 | 1.84 | 1.68 | 2334554 |
| 1736379300 | 1.85 | -0.18 | -8.87 | 1.95 | 1.95 | 1.85 | 2992822 |
| 1736292900 | 2.0299999 | 0 | 0.00 | 2.09 | 2.185 | 1.975 | 3601203 |
| 1736206500 | 2.0299999 | 0.06 | 3.05 | 2.001 | 2.12 | 1.915 | 3829566 |
| 1735947300 | 1.97 | 0.21 | 11.93 | 1.82 | 1.99 | 1.745 | 4152889 |
| 1735860900 | 1.76 | 0.07 | 4.14 | 1.74 | 1.86 | 1.68 | 3493281 |
| 1735688100 | 1.69 | -0.13 | -7.14 | 1.79 | 1.92 | 1.68 | 2750649 |
| 1735601700 | 1.82 | -0.04 | -2.15 | 1.82 | 1.87 | 1.6411 | 5045133 |
| 1735342500 | 1.86 | -0.15 | -7.46 | 1.99 | 2.025 | 1.8211 | 2859870 |
| 1735256100 | 2.0099999 | 0.23 | 12.92 | 1.74 | 2.04 | 1.725 | 4716469 |
| 1735077840 | 1.78 | -0.09 | -4.81 | 1.91 | 1.94 | 1.735 | 2145531 |
| 1734996900 | 1.87 | 0.15 | 8.72 | 1.72 | 1.88 | 1.672 | 3390877 |
| 1734737700 | 1.72 | -0.03 | -1.71 | 1.68 | 1.78 | 1.65 | 3568866 |
| 1734651300 | 1.75 | 0.25 | 16.67 | 1.575 | 1.78 | 1.52 | 7860404 |
| 1734564900 | 1.5 | 0.04 | 2.74 | 1.46 | 1.77 | 1.41 | 9545189 |
| 1734478500 | 1.46 | 0.01 | 0.69 | 1.4393 | 1.46 | 1.4 | 1335832 |
| 1734392100 | 1.45 | 0.02 | 1.40 | 1.435 | 1.48 | 1.41 | 1130394 |
| 1734132900 | 1.43 | 0.01 | 0.70 | 1.43 | 1.46 | 1.4 | 1497866 |
| 1734046500 | 1.42 | -0.04 | -2.74 | 1.445 | 1.51 | 1.42 | 1662461 |
| 1733960100 | 1.46 | 0.01 | 0.69 | 1.48 | 1.5 | 1.43 | 1689759 |
| 1733873700 | 1.45 | -0.06 | -3.97 | 1.5096 | 1.51 | 1.43 | 1858612 |
| 1733787300 | 1.51 | 0.01 | 0.67 | 1.52 | 1.6399999 | 1.48 | 3839567 |
| 1733528100 | 1.5 | 0.08 | 5.63 | 1.4299 | 1.52 | 1.4299 | 2386101 |
| 1733441700 | 1.42 | -0.06 | -4.05 | 1.48 | 1.51 | 1.4 | 2089558 |
| 1733355300 | 1.48 | 0.02 | 1.37 | 1.47 | 1.54 | 1.46 | 2180149 |
| 1733268900 | 1.46 | 0.01 | 0.69 | 1.47 | 1.49 | 1.41 | 2438392 |
| 1733182500 | 1.45 | 0.01 | 0.69 | 1.44 | 1.4585999 | 1.4 | 2162083 |
| 1732917840 | 1.44 | 0.01 | 0.70 | 1.44 | 1.5149999 | 1.42 | 1033485 |
| 1732750500 | 1.43 | 0.01 | 0.70 | 1.42 | 1.465 | 1.42 | 1408430 |
| 1732664100 | 1.42 | -0.07 | -4.70 | 1.475 | 1.51 | 1.3899999 | 2986882 |
| 1732577700 | 1.49 | -0.03 | -1.97 | 1.5195 | 1.55 | 1.41 | 3475246 |
| 1732318500 | 1.52 | 0.05 | 3.40 | 1.5293 | 1.59 | 1.5 | 3546571 |
| 1732232100 | 1.47 | 0.04 | 2.80 | 1.4728 | 1.52 | 1.3899999 | 4510109 |
| 1732145700 | 1.43 | 0.22 | 18.18 | 1.25 | 1.4595 | 1.23 | 5890173 |
| 1732059300 | 1.21 | -0.04 | -3.20 | 1.2382 | 1.26 | 1.18 | 4271032 |
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
