Premium
Astrotech Corporation (ASTC)
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 | -0.8 | -10.498687664 | 7.62 | 7.9436 | 6.735 | 62866 | 7.07330054 | CS |
| 4 | -0.19 | -2.71041369472 | 7.01 | 8.01 | 6.43 | 28422 | 7.16911539 | CS |
| 12 | -1.28 | -15.8024691358 | 8.1 | 8.5181 | 6.43 | 18622 | 7.53974271 | CS |
| 26 | -2.45 | -26.4293419633 | 9.27 | 12.29 | 6.43 | 20923 | 8.76419776 | CS |
| 52 | -1.39 | -16.9305724726 | 8.21 | 12.29 | 6.43 | 12285 | 8.73823888 | CS |
| 156 | -14.294 | -67.6991569575 | 21.114 | 23.7 | 6.43 | 102048 | 15.96853875 | CS |
| 260 | -48.98 | -87.7777777778 | 55.8 | 232.5 | 6.43 | 783179 | 62.8929574 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 7 | -0.02 | -0.31 | 7.01 | 7.5462 | 7 | 125165 |
| 1733182500 | 7.0219 | -0.02 | -0.26 | 6.99 | 7.27 | 6.735 | 70154 |
| 1732917840 | 7.04 | -0.41 | -5.50 | 7.31 | 7.45 | 7.02 | 23715 |
| 1732750500 | 7.45 | -0.26 | -3.37 | 7.62 | 7.9436 | 7.35 | 35592 |
| 1732664100 | 7.71 | 0.09 | 1.18 | 7.73 | 8 | 7.5 | 22112 |
| 1732577700 | 7.62 | -0.08 | -1.04 | 7.61 | 8.01 | 7.61 | 15049 |
| 1732318500 | 7.7 | 0.09 | 1.18 | 7.51 | 7.88 | 7.4355 | 15016 |
| 1732232100 | 7.61 | 0.39 | 5.38 | 7.22 | 7.7999 | 7.22 | 28337 |
| 1732145700 | 7.2215 | -0.01 | -0.19 | 7.15 | 7.3301 | 7.08 | 31647 |
| 1732059300 | 7.235 | 0.18 | 2.55 | 7.05 | 7.465 | 6.99 | 37498 |
| 1731972900 | 7.055 | -0.17 | -2.29 | 7.11 | 7.3 | 7 | 15519 |
| 1731713700 | 7.22 | 0.37 | 5.40 | 6.99 | 7.25 | 6.99 | 23123 |
| 1731627300 | 6.85 | -0.15 | -2.14 | 6.9 | 7.2 | 6.75 | 13828 |
| 1731540900 | 7 | -0.21 | -2.91 | 7 | 7.21 | 6.875 | 6662 |
| 1731454500 | 7.21 | -0.05 | -0.69 | 7.37 | 7.432789 | 6.9 | 21383 |
| 1731368100 | 7.26 | 0.63 | 9.47 | 6.43 | 7.58 | 6.43 | 14651 |
| 1731108900 | 6.6317 | -0.22 | -3.19 | 6.66 | 6.8499 | 6.6317 | 5111 |
| 1731022500 | 6.85 | 0 | 0.00 | 6.75 | 7.29 | 6.75 | 16304 |
| 1730936100 | 6.85 | -0.15 | -2.14 | 7.23 | 7.23 | 6.66 | 23401 |
| 1730849700 | 7.0001 | 0.11 | 1.60 | 6.81 | 7.425 | 6.81 | 13366 |
| 1730763300 | 6.89 | -0.27 | -3.77 | 7.12 | 7.55 | 6.72 | 25426 |
| 1730500500 | 7.16 | -0.11 | -1.51 | 7.24 | 7.43 | 7.04 | 11968 |
| 1730414100 | 7.27 | -0.1 | -1.36 | 7.28 | 7.5 | 7.17 | 9474 |
| 1730327700 | 7.37 | -0.2 | -2.64 | 7.43 | 7.58 | 7.36 | 10318 |
| 1730241300 | 7.57 | -0.04 | -0.53 | 7.57 | 7.6 | 7.51 | 11139 |
| 1730154900 | 7.61 | -0.04 | -0.52 | 7.61 | 8.01 | 7.55 | 19759 |
| 1729895700 | 7.6501 | 0 | 0.00 | 7.79 | 7.79 | 7.6501 | 194 |
| 1729809300 | 7.6501 | -0.02 | -0.26 | 7.735 | 7.735 | 7.39 | 54574 |
| 1729722900 | 7.67 | -0.08 | -1.03 | 7.6 | 7.85 | 7.59 | 20976 |
| 1729636500 | 7.75 | -0.39 | -4.79 | 8.155 | 8.24 | 7.61 | 29932 |
| 1729550100 | 8.14 | -0.16 | -1.93 | 8.27 | 8.3 | 8.14 | 1820 |
| 1729290900 | 8.3 | 0.2 | 2.47 | 8.19 | 8.3 | 8.19 | 15650 |
| 1729204500 | 8.1 | 0 | 0.00 | 8.07 | 8.285 | 8.06 | 2243 |
| 1729118100 | 8.1 | -0.15 | -1.76 | 8.1199999 | 8.3 | 8.05 | 8743 |
| 1729031700 | 8.2449999 | -0.03 | -0.30 | 8.19 | 8.3777 | 8.0101 | 19307 |
| 1728945300 | 8.27 | 0.07 | 0.85 | 8.19 | 8.5181 | 8.16 | 15652 |
| 1728686100 | 8.2 | 0.15 | 1.86 | 8.02 | 8.21 | 8.02 | 3231 |
| 1728599700 | 8.05 | -0.35 | -4.17 | 8.25 | 8.3 | 8.01 | 6298 |
| 1728513300 | 8.3999 | -0.03 | -0.36 | 8.33 | 8.42 | 8.148 | 12352 |
| 1728426900 | 8.43 | 0.22 | 2.68 | 8.14 | 8.43 | 8.14 | 9469 |
| 1728340500 | 8.21 | 0.06 | 0.74 | 8.02 | 8.24 | 8.02 | 5070 |
| 1728081300 | 8.15 | 0 | 0.00 | 8.05 | 8.26 | 7.83 | 18822 |
| 1727994900 | 8.15 | 0 | 0.00 | 8.01 | 8.44 | 8.01 | 18603 |
| 1727908500 | 8.15 | -0.11 | -1.33 | 8.21 | 8.27 | 8.0399999 | 9828 |
| 1727822100 | 8.26 | 0.27 | 3.38 | 8.11 | 8.43 | 8.095 | 9948 |
| 1727735700 | 7.99 | -0.21 | -2.56 | 8.07 | 8.222 | 7.99 | 10652 |
| 1727476500 | 8.2 | 0.08 | 0.99 | 8.35 | 8.365 | 8.15 | 9285 |
| 1727390100 | 8.1199999 | 0.23 | 2.92 | 7.74 | 8.28 | 7.74 | 9497 |
| 1727303700 | 7.89 | -0.11 | -1.38 | 7.98 | 7.99 | 7.74 | 3910 |
| 1727217300 | 8 | 0.2 | 2.56 | 7.8 | 8 | 7.72 | 4349 |
| 1727130900 | 7.8 | 0.05 | 0.65 | 7.84 | 8.205 | 7.7101 | 9174 |
| 1726871700 | 7.75 | -0.47 | -5.72 | 8.06 | 8.3 | 7.71 | 14689 |
| 1726785300 | 8.22 | -0.02 | -0.24 | 8.2 | 8.22 | 7.89 | 32759 |
| 1726698900 | 8.24 | -0.04 | -0.48 | 8.34 | 8.41 | 8.11 | 13773 |
| 1726612500 | 8.28 | 0.11 | 1.35 | 8.15 | 8.28 | 8.1 | 18228 |
| 1726526100 | 8.17 | -0.05 | -0.61 | 8.2899999 | 8.5 | 8 | 11448 |
| 1726266900 | 8.22 | 0.21 | 2.67 | 8.0399999 | 8.4099 | 8 | 8021 |
| 1726180500 | 8.0064 | -0.14 | -1.76 | 8.39 | 8.5 | 7.77 | 39395 |
| 1726094100 | 8.15 | 0.05 | 0.62 | 8.1 | 8.2899999 | 7.8325 | 13925 |
| 1726007700 | 8.1 | 0.09 | 1.12 | 8.13 | 8.65 | 8.09 | 41409 |
| 1725921300 | 8.01 | -2.16 | -21.24 | 10.24 | 10.69 | 8.01 | 161378 |
| 1725662100 | 10.17 | 0.03 | 0.30 | 10.145 | 10.8277 | 10.145 | 21925 |
| 1725575700 | 10.14 | -0.34 | -3.24 | 10.32 | 10.35 | 10.03 | 11139 |
| 1725489300 | 10.48 | -0.11 | -1.04 | 10.59 | 10.59 | 10.08 | 14541 |
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
