Premium
Aterian Inc (ATER)
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 | -0.13 | -5.57939914163 | 2.33 | 2.3538 | 2.18 | 34894 | 2.23580867 | CS |
| 4 | -0.09 | -3.93013100437 | 2.29 | 2.7 | 2.18 | 44449 | 2.40660126 | CS |
| 12 | -0.57 | -20.5776173285 | 2.77 | 3.1 | 2.11 | 56881 | 2.52113675 | CS |
| 26 | -0.99 | -31.0344827586 | 3.19 | 3.8399 | 2.11 | 53524 | 2.78695443 | CS |
| 52 | -1.3796 | -38.5406190636 | 3.5796 | 6.5448 | 1.9 | 222177 | 3.98710813 | CS |
| 156 | -30.68 | -93.3090024331 | 32.88 | 87.12 | 1.9 | 2720913 | 43.11861587 | CS |
| 260 | -284.378 | -99.2323206945 | 286.578 | 286.578 | 1.9 | 4281731 | 84.95710622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 2.2 | -0.03 | -1.35 | 2.2 | 2.29 | 2.18 | 35370 |
| 1737502500 | 2.23 | -0.09 | -3.88 | 2.31 | 2.32 | 2.2 | 35360 |
| 1737156900 | 2.32 | 0.08 | 3.57 | 2.2599999 | 2.3538 | 2.2473 | 14605 |
| 1737070500 | 2.24 | -0.1 | -4.27 | 2.33 | 2.34 | 2.18 | 55739 |
| 1736984100 | 2.34 | 0.03 | 1.30 | 2.37 | 2.4 | 2.3 | 19552 |
| 1736897700 | 2.31 | -0.01 | -0.43 | 2.33 | 2.38 | 2.2599999 | 22009 |
| 1736811300 | 2.32 | -0.06 | -2.52 | 2.31 | 2.32 | 2.25 | 17477 |
| 1736552100 | 2.38 | -0.02 | -0.83 | 2.4 | 2.4 | 2.3091 | 29809 |
| 1736379300 | 2.4 | -0.07 | -2.83 | 2.43 | 2.5099999 | 2.4 | 28381 |
| 1736292900 | 2.47 | -0.07 | -2.76 | 2.54 | 2.62 | 2.46 | 29548 |
| 1736206500 | 2.54 | -0.04 | -1.55 | 2.56 | 2.7 | 2.5179 | 50730 |
| 1735947300 | 2.58 | 0.07 | 2.79 | 2.45 | 2.62 | 2.45 | 37560 |
| 1735860900 | 2.5099999 | 0.11 | 4.58 | 2.44 | 2.59 | 2.4282 | 46604 |
| 1735688100 | 2.4 | -0.15 | -5.88 | 2.5299999 | 2.59 | 2.36 | 112450 |
| 1735601700 | 2.55 | 0.18 | 7.59 | 2.4 | 2.67 | 2.4 | 138954 |
| 1735342500 | 2.37 | 0.1 | 4.41 | 2.25 | 2.39 | 2.19 | 56352 |
| 1735256100 | 2.27 | -0.05 | -2.16 | 2.29 | 2.34 | 2.25 | 45665 |
| 1735077840 | 2.32 | 0.13 | 5.69 | 2.19 | 2.32 | 2.19 | 20129 |
| 1734996900 | 2.195 | -0.05 | -2.01 | 2.2 | 2.24 | 2.11 | 93784 |
| 1734737700 | 2.24 | 0.04 | 1.82 | 2.17 | 2.2582 | 2.14 | 48412 |
| 1734651300 | 2.2 | 0.02 | 0.92 | 2.17 | 2.2599999 | 2.15 | 29413 |
| 1734564900 | 2.18 | -0.01 | -0.46 | 2.19 | 2.39 | 2.18 | 60953 |
| 1734478500 | 2.19 | -0.09 | -3.95 | 2.27 | 2.2792 | 2.18 | 68794 |
| 1734392100 | 2.2799999 | -0.07 | -2.98 | 2.36 | 2.36 | 2.2496999 | 53201 |
| 1734132900 | 2.35 | -0.02 | -0.84 | 2.33 | 2.41 | 2.2599999 | 55667 |
| 1734046500 | 2.37 | 0.01 | 0.42 | 2.39 | 2.44 | 2.36 | 37142 |
| 1733960100 | 2.36 | -0.09 | -3.67 | 2.43 | 2.465 | 2.33 | 70594 |
| 1733873700 | 2.45 | -0.11 | -4.30 | 2.56 | 2.601 | 2.3607 | 42665 |
| 1733787300 | 2.56 | 0.02 | 0.79 | 2.5 | 2.58 | 2.43 | 96263 |
| 1733528100 | 2.54 | -0.02 | -0.78 | 2.61 | 2.6799 | 2.52 | 42807 |
| 1733441700 | 2.56 | -0.04 | -1.54 | 2.59 | 2.71 | 2.47 | 62608 |
| 1733355300 | 2.6 | -0.15 | -5.45 | 2.75 | 2.825 | 2.59 | 97150 |
| 1733268900 | 2.75 | -0.01 | -0.36 | 2.75 | 2.895172 | 2.7 | 40460 |
| 1733182500 | 2.7599999 | 0.03 | 1.10 | 2.67 | 2.8 | 2.65 | 38541 |
| 1732917840 | 2.73 | 0.03 | 1.11 | 2.71 | 2.75 | 2.65 | 26910 |
| 1732750500 | 2.7 | 0.13 | 5.06 | 2.57 | 2.75 | 2.5503 | 38934 |
| 1732664100 | 2.57 | -0.05 | -1.91 | 2.69 | 2.77 | 2.5099999 | 115200 |
| 1732577700 | 2.62 | 0.04 | 1.55 | 2.66 | 2.79 | 2.62 | 50834 |
| 1732318500 | 2.58 | 0.18 | 7.50 | 2.46 | 2.6695 | 2.4408 | 91076 |
| 1732232100 | 2.4 | 0.01 | 0.42 | 2.37 | 2.77 | 2.22 | 329112 |
| 1732145700 | 2.39 | -0.01 | -0.42 | 2.44 | 2.48 | 2.33 | 52760 |
| 1732059300 | 2.4 | 0.01 | 0.42 | 2.41 | 2.4993 | 2.38 | 38764 |
| 1731972900 | 2.39 | -0.15 | -5.72 | 2.5299999 | 2.58 | 2.36 | 90495 |
| 1731713700 | 2.535 | -0.23 | -8.15 | 2.7599999 | 2.83 | 2.533 | 46849 |
| 1731627300 | 2.7599999 | -0.06 | -2.13 | 2.83 | 2.88 | 2.7 | 59150 |
| 1731540900 | 2.82 | -0.06 | -2.08 | 2.93 | 2.95 | 2.81 | 76851 |
| 1731454500 | 2.88 | -0.07 | -2.37 | 2.86 | 3.1 | 2.86 | 44553 |
| 1731368100 | 2.95 | -0.05 | -1.67 | 3 | 3.09 | 2.854 | 122694 |
| 1731108900 | 3 | 0.03 | 1.01 | 2.92 | 3.02 | 2.9 | 45741 |
| 1731022500 | 2.97 | -0.01 | -0.34 | 3 | 3.08 | 2.965 | 26353 |
| 1730936100 | 2.98 | 0.04 | 1.36 | 2.91 | 3.0606 | 2.9 | 53673 |
| 1730849700 | 2.94 | 0.01 | 0.34 | 2.94 | 3.07 | 2.93 | 26071 |
| 1730763300 | 2.93 | 0.1 | 3.53 | 2.7 | 3.0699 | 2.7 | 73025 |
| 1730500500 | 2.83 | 0.14 | 5.20 | 2.7 | 2.97 | 2.68 | 60076 |
| 1730414100 | 2.69 | -0.1 | -3.58 | 2.77 | 2.84 | 2.69 | 24129 |
| 1730327700 | 2.79 | 0.05 | 1.82 | 2.71 | 2.82 | 2.71 | 36919 |
| 1730241300 | 2.74 | 0.05 | 1.86 | 2.71 | 2.786 | 2.7 | 24716 |
| 1730154900 | 2.69 | 0.01 | 0.37 | 2.68 | 2.82 | 2.68 | 60136 |
| 1729895700 | 2.68 | -0.04 | -1.29 | 2.71 | 2.84 | 2.67 | 49682 |
| 1729809300 | 2.715 | -0.07 | -2.34 | 2.7799999 | 2.89 | 2.7 | 38549 |
| 1729722900 | 2.7799999 | -0.17 | -5.76 | 2.91 | 2.91 | 2.7799999 | 44834 |
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
