Premium
Astrotech Corporation (ASTC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.16 | -21.1512717537 | 14.94 | 15.57 | 10.01 | 284806 | 12.99395566 | CS |
| 4 | 4.36 | 58.7601078167 | 7.42 | 68.85 | 6.1701 | 13563774 | 23.9922698 | CS |
| 12 | 5.58 | 90 | 6.2 | 68.85 | 2.24 | 4657116 | 23.406638 | CS |
| 26 | 8.04 | 214.973262032 | 3.74 | 68.85 | 1.915 | 3123764 | 17.61258575 | CS |
| 52 | 5.83 | 97.9831932773 | 5.95 | 68.85 | 1.915 | 1672638 | 16.59940748 | CS |
| 156 | 0.39 | 3.42405618964 | 11.39 | 68.85 | 1.915 | 565013 | 16.50838192 | CS |
| 260 | 10.57 | 873.553719008 | 1.21 | 68.85 | 0.3101 | 504901 | 11.37582127 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 11.78 | 0.51 | 4.53 | 10.13 | 12.8995 | 10.01 | 322587 |
| 1782167700 | 11.27 | -2.38 | -17.44 | 12.59 | 12.59 | 10.6344 | 210810 |
| 1781822100 | 13.65 | -0.98 | -6.70 | 14.15 | 14.775 | 12.2 | 240942 |
| 1781735700 | 14.63 | -1.45 | -9.02 | 14.94 | 15.57 | 13.85 | 364883 |
| 1781649300 | 16.079999 | -0.83 | -4.91 | 14.54 | 16.2166 | 12.69 | 489759 |
| 1781562900 | 16.91 | -2.1 | -11.05 | 21 | 21 | 15.73 | 577006 |
| 1781303700 | 19.01 | -7.49 | -28.26 | 25.28 | 25.8 | 18.42 | 568393 |
| 1781217300 | 26.5 | 2.5 | 10.42 | 24.27 | 29 | 24.05 | 1030370 |
| 1781130900 | 24 | -1.58 | -6.18 | 24.04 | 28.32 | 22.03 | 811174 |
| 1781044500 | 25.58 | -3.55 | -12.19 | 27.07 | 29.52 | 24.64 | 573532 |
| 1780958100 | 29.13 | -4.37 | -13.04 | 36.32 | 36.745 | 25.7413 | 1015425 |
| 1780698900 | 33.5 | -4.95 | -12.87 | 41 | 41.8 | 31.5 | 1287858 |
| 1780612500 | 38.45 | -1.85 | -4.59 | 37.5 | 46.75 | 36.98 | 2395736 |
| 1780526100 | 40.3 | -5.2 | -11.43 | 41.975 | 50.9245 | 37.02 | 5188691 |
| 1780439700 | 45.5 | 10.1 | 28.53 | 28.9 | 59 | 28.29 | 12611313 |
| 1780353300 | 35.4 | -14.4 | -28.92 | 40.95 | 43.33 | 33.14 | 6115644 |
| 1780094100 | 49.8 | 20.37 | 69.22 | 37.72 | 68.85 | 33.95 | 29611307 |
| 1780007700 | 29.43 | 15.62 | 113.11 | 21.69 | 35.8 | 16.68 | 48417291 |
| 1779921300 | 13.81 | 11.34 | 459.11 | 7.42 | 19.75 | 6.1701 | 145878980 |
| 1779834900 | 2.47 | 0.19 | 8.33 | 2.34 | 2.64 | 2.3201 | 73918 |
| 1779489300 | 2.2799999 | -0.11 | -4.60 | 2.42 | 2.5446 | 2.24 | 43152 |
| 1779402900 | 2.39 | 0.01 | 0.42 | 2.31 | 2.42 | 2.3 | 23672 |
| 1779316500 | 2.38 | -0.01 | -0.42 | 2.42 | 2.45 | 2.36 | 12297 |
| 1779230100 | 2.39 | -0.03 | -1.24 | 2.36 | 2.5099999 | 2.34 | 17403 |
| 1779143700 | 2.42 | -0.12 | -4.72 | 2.55 | 2.64 | 2.35 | 28485 |
| 1778884500 | 2.54 | -0.07 | -2.68 | 2.55 | 2.65 | 2.5299999 | 20325 |
| 1778798100 | 2.61 | -0.08 | -2.97 | 2.65 | 2.8099 | 2.61 | 34132 |
| 1778711700 | 2.69 | -0.01 | -0.37 | 2.62 | 2.71 | 2.6112 | 15949 |
| 1778625300 | 2.7 | -0.07 | -2.53 | 2.79 | 2.79 | 2.69 | 23603 |
| 1778538900 | 2.77 | 0 | 0.00 | 2.83 | 2.83 | 2.71 | 33728 |
| 1778279700 | 2.77 | 0.01 | 0.36 | 2.7799999 | 2.82 | 2.75 | 13369 |
| 1778193300 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.89 | 2.75 | 22251 |
| 1778106900 | 2.7799999 | -0.07 | -2.46 | 2.85 | 2.85 | 2.6501 | 50689 |
| 1778020500 | 2.85 | -0.04 | -1.38 | 2.85 | 2.975 | 2.82 | 26317 |
| 1777934100 | 2.89 | -0.08 | -2.69 | 2.98 | 3.0399 | 2.85 | 62944 |
| 1777674900 | 2.97 | -0.2 | -6.31 | 3.17 | 3.1999 | 2.9223 | 72979 |
| 1777588500 | 3.17 | -0.29 | -8.38 | 3.39 | 3.51 | 3.17 | 85766 |
| 1777502100 | 3.46 | 0.08 | 2.37 | 3.33 | 3.48 | 3.31 | 34458 |
| 1777415700 | 3.38 | -0.1 | -2.87 | 3.2599999 | 3.45 | 3.2599999 | 15465 |
| 1777329300 | 3.48 | 0.07 | 2.05 | 3.35 | 3.505 | 3.1237 | 57404 |
| 1777070100 | 3.41 | 0.15 | 4.60 | 3.27 | 3.76 | 3.25 | 619398 |
| 1776983700 | 3.2599999 | -0.17 | -4.96 | 3.43 | 3.5 | 3.25 | 24949 |
| 1776897300 | 3.43 | -0.14 | -3.92 | 3.57 | 3.6 | 3.4 | 90469 |
| 1776810900 | 3.57 | 0.26 | 7.85 | 3.35 | 3.67 | 3.35 | 113180 |
| 1776724500 | 3.31 | 0.46 | 16.14 | 2.96 | 3.545 | 2.945 | 117518 |
| 1776465300 | 2.85 | -0.2 | -6.56 | 2.99 | 3.37 | 2.8105 | 164462 |
| 1776378900 | 3.05 | -0.05 | -1.61 | 3.17 | 3.18 | 2.95 | 107870 |
| 1776292500 | 3.1 | -0.23 | -6.91 | 3.3 | 3.4492 | 2.92 | 120704 |
| 1776206100 | 3.33 | -0.3 | -8.26 | 3.52 | 3.55 | 3.33 | 50814 |
| 1776119700 | 3.63 | 0.24 | 7.08 | 3.39 | 3.73 | 3.21 | 131834 |
| 1775860500 | 3.39 | -0.43 | -11.26 | 3.79 | 3.82 | 3.21 | 122084 |
| 1775774100 | 3.82 | 0.15 | 4.09 | 3.63 | 4 | 3.4605 | 101567 |
| 1775687700 | 3.67 | -0.28 | -7.09 | 3.84 | 4 | 3.5 | 140312 |
| 1775601300 | 3.95 | 0.58 | 17.21 | 3.22 | 3.97 | 3.13 | 402892 |
| 1775514900 | 3.37 | -0.61 | -15.33 | 4.0599999 | 4.1899 | 3.2 | 346163 |
| 1775169300 | 3.98 | -0.47 | -10.56 | 4.53 | 4.8785999 | 3.6697 | 558861 |
| 1775082900 | 4.45 | -0.78 | -14.91 | 6.2 | 6.44 | 3.6 | 3763614 |
| 1774996500 | 5.23 | 0.58 | 12.47 | 4.19 | 5.6 | 4.0199999 | 4661498 |
| 1774910100 | 4.65 | 2.28 | 96.20 | 3.17 | 6.48 | 2.8 | 113282228 |
| 1774650900 | 2.37 | 0.2 | 9.22 | 2.15 | 2.37 | 1.915 | 111867 |
| 1774564500 | 2.17 | -0.08 | -3.56 | 2.27 | 2.3399 | 2.1501 | 15449 |
| 1774478100 | 2.25 | -0.06 | -2.60 | 2.31 | 2.31 | 2.23 | 8064 |
| 1774391700 | 2.31 | -0.04 | -1.76 | 2.4 | 2.404 | 2.31 | 1601 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
