Premium
Aqua Metals Inc (AQMS)
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 | -0.0301 | -1.57591623037 | 1.91 | 1.97 | 1.62 | 59856 | 1.75978004 | CS |
| 4 | -0.7101 | -27.416988417 | 2.59 | 2.87 | 1.62 | 89607 | 2.20922282 | CS |
| 12 | -0.3901 | -17.1850220264 | 2.27 | 3.25 | 1.33 | 222338 | 2.11609172 | CS |
| 26 | -4.4521 | -70.3111181301 | 6.332 | 6.578 | 1.33 | 530686 | 3.32649357 | CS |
| 52 | -10.9301 | -85.324746292 | 12.81 | 14.144 | 1.33 | 482870 | 5.9463402 | CS |
| 156 | -16.9141 | -89.9973395765 | 18.794 | 35.3 | 1.33 | 449999 | 16.23875066 | CS |
| 260 | -13.9201 | -88.1018987342 | 15.8 | 161.2 | 1.33 | 886647 | 49.1499193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.76 | -0.07 | -3.83 | 1.82 | 1.82 | 1.71 | 58106 |
| 1738280100 | 1.83 | 0.17 | 10.24 | 1.72 | 1.83 | 1.6405 | 64089 |
| 1738193700 | 1.66 | -0.06 | -3.49 | 1.72 | 1.7899 | 1.6399999 | 35013 |
| 1738107300 | 1.72 | 0.01 | 0.58 | 1.7 | 1.76 | 1.62 | 58363 |
| 1738020900 | 1.71 | -0.11 | -6.04 | 1.81 | 1.88 | 1.66 | 65682 |
| 1737761700 | 1.82 | -0.12 | -6.19 | 1.91 | 1.97 | 1.8 | 76131 |
| 1737675300 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1737588900 | 1.94 | -0.12 | -5.83 | 2.07 | 2.1 | 1.8835 | 153243 |
| 1737502500 | 2.06 | 0.08 | 4.04 | 2.04 | 2.14 | 1.9797 | 76301 |
| 1737156900 | 1.98 | -0.03 | -1.49 | 2.02 | 2.0899 | 1.96 | 72143 |
| 1737070500 | 2.0099999 | -0.06 | -2.90 | 2.05 | 2.0996 | 1.99 | 61973 |
| 1736984100 | 2.07 | 0.01 | 0.49 | 2.12 | 2.14 | 1.97 | 42132 |
| 1736897700 | 2.06 | -0.02 | -0.96 | 2.05 | 2.13 | 1.95 | 87241 |
| 1736811300 | 2.08 | -0.23 | -9.96 | 2.27 | 2.31 | 1.92 | 141024 |
| 1736552100 | 2.31 | -0.18 | -7.23 | 2.41 | 2.48 | 2.261 | 102619 |
| 1736379300 | 2.49 | -0.23 | -8.46 | 2.69 | 2.7 | 2.43 | 90041 |
| 1736292900 | 2.72 | -0.02 | -0.73 | 2.75 | 2.77 | 2.46 | 87760 |
| 1736206500 | 2.74 | -0.05 | -1.79 | 2.79 | 2.87 | 2.6 | 141971 |
| 1735947300 | 2.79 | 0.26 | 10.28 | 2.59 | 2.82 | 2.44 | 167599 |
| 1735860900 | 2.5299999 | 0.01 | 0.40 | 2.6 | 2.6499 | 2.41 | 100836 |
| 1735688100 | 2.52 | -0.04 | -1.56 | 2.5299999 | 2.65 | 2.27 | 165851 |
| 1735601700 | 2.56 | -0.06 | -2.29 | 2.7 | 2.7498999 | 2.32 | 278286 |
| 1735342500 | 2.62 | 0.51 | 24.17 | 2.15 | 2.62 | 2.14 | 484640 |
| 1735256100 | 2.11 | 0.23 | 12.23 | 1.82 | 2.21 | 1.82 | 315882 |
| 1735077840 | 1.88 | -0.09 | -4.57 | 2.02 | 2.02 | 1.8043 | 123899 |
| 1734996900 | 1.97 | 0.05 | 2.60 | 1.93 | 2.0299999 | 1.8 | 392174 |
| 1734737700 | 1.92 | 0.17 | 9.71 | 1.93 | 3.25 | 1.8022 | 4410352 |
| 1734651300 | 1.75 | -0.18 | -9.33 | 1.91 | 1.96 | 1.73 | 77490 |
| 1734564900 | 1.93 | -0.07 | -3.50 | 2 | 2.08 | 1.9 | 62947 |
| 1734478500 | 2 | 0.07 | 3.63 | 1.96 | 2.0299999 | 1.87 | 61572 |
| 1734392100 | 1.93 | -0.05 | -2.53 | 2 | 2.0299999 | 1.882 | 85259 |
| 1734132900 | 1.98 | -0.02 | -1.00 | 2.0099999 | 2.15 | 1.91 | 67273 |
| 1734046500 | 2 | -0.16 | -7.41 | 2.16 | 2.24 | 1.98 | 64639 |
| 1733960100 | 2.16 | -0.24 | -10.00 | 2.37 | 2.4 | 2.15 | 106369 |
| 1733873700 | 2.4 | -0.11 | -4.38 | 2.5099999 | 2.5099999 | 2.36 | 60233 |
| 1733787300 | 2.5099999 | -0.01 | -0.40 | 2.56 | 2.59 | 2.41 | 86154 |
| 1733528100 | 2.52 | -0.3 | -10.64 | 2.9 | 3 | 2.46 | 283028 |
| 1733441700 | 2.82 | 0.58 | 25.89 | 2.2599999 | 2.9 | 2.2599999 | 288910 |
| 1733355300 | 2.24 | -0.03 | -1.32 | 2.23 | 2.2999 | 2.21 | 53669 |
| 1733268900 | 2.27 | 0.02 | 0.89 | 2.25 | 2.2974 | 2.15 | 70808 |
| 1733182500 | 2.25 | -0.14 | -5.86 | 2.4 | 2.435 | 2.2401 | 74984 |
| 1732917840 | 2.39 | 0.09 | 3.91 | 2.27 | 2.4965 | 2.23 | 60637 |
| 1732750500 | 2.3 | 0.04 | 1.77 | 2.36 | 2.3799 | 2.2167 | 52253 |
| 1732664100 | 2.2599999 | -0.4 | -15.04 | 2.58 | 2.58 | 2.12 | 179392 |
| 1732577700 | 2.66 | 0.5 | 23.15 | 2.33 | 2.84 | 2.2566 | 420904 |
| 1732318500 | 2.16 | 0.35 | 19.34 | 2.06 | 2.59 | 1.95 | 592024 |
| 1732232100 | 1.81 | 0.37 | 25.69 | 1.44 | 1.8785 | 1.43 | 221539 |
| 1732145700 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5 | 1.355 | 78856 |
| 1732059300 | 1.5 | -0.08 | -5.06 | 1.57 | 1.59 | 1.33 | 171088 |
| 1731972900 | 1.58 | -0.09 | -5.39 | 1.7 | 1.7 | 1.55 | 71653 |
| 1731713700 | 1.67 | -0.24 | -12.57 | 1.93 | 1.97 | 1.67 | 69728 |
| 1731627300 | 1.91 | -0.04 | -2.05 | 1.93 | 2.15 | 1.85 | 160626 |
| 1731540900 | 1.95 | -0.12 | -5.80 | 2.05 | 2.06 | 1.929 | 58903 |
| 1731454500 | 2.07 | -0.08 | -3.72 | 2.12 | 2.18 | 1.92 | 70429 |
| 1731368100 | 2.15 | -0.16 | -6.93 | 2.27 | 2.3 | 2.13 | 86721 |
| 1731108900 | 2.31 | 0.03 | 1.32 | 2.27 | 2.5 | 2.25 | 103245 |
| 1731022500 | 2.2799999 | 0 | 0.00 | 2.2599999 | 2.5 | 2.2 | 92463 |
| 1730936100 | 2.2799999 | -0.2 | -8.06 | 2.59 | 2.6094 | 2.25 | 122973 |
| 1730849700 | 2.48 | -0.02 | -0.80 | 2.41 | 2.64 | 2.2 | 135239 |
| 1730763300 | 2.5 | -0.25 | -9.16 | 2.8 | 2.8 | 2.254 | 118225 |
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
