Premium
AvePoint Inc (AVPTW)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.51 | 0.12 | 1.88 | 6.21 | 6.51 | 5.87 | 10860 |
| 1734651300 | 6.39 | 0.06 | 0.95 | 6.79 | 6.79 | 6.33 | 5890 |
| 1734564900 | 6.33 | -0.77 | -10.83 | 7.09 | 7.09 | 6.29 | 124966 |
| 1734478500 | 7.0987 | -0.05 | -0.72 | 7.06 | 7.0987 | 6.74 | 9452 |
| 1734392100 | 7.15 | 0.13 | 1.85 | 6.95 | 7.31 | 6.91 | 124947 |
| 1734132900 | 7.02 | -0.21 | -2.90 | 7.4 | 7.48 | 6.915 | 7363 |
| 1734046500 | 7.23 | -0 | -0.02 | 7.23 | 7.45 | 6.67 | 15773 |
| 1733960100 | 7.2312 | -0.07 | -0.94 | 7.44 | 7.44 | 7.21 | 8579 |
| 1733873700 | 7.3 | 0.13 | 1.81 | 7.14 | 7.57 | 7.14 | 18129 |
| 1733787300 | 7.17 | -0.37 | -4.91 | 7.61 | 7.81 | 7.17 | 25189 |
| 1733528100 | 7.54 | 0.16 | 2.17 | 7.52 | 7.63 | 7.3396 | 37399 |
| 1733441700 | 7.38 | -0.1 | -1.34 | 7.53 | 7.65 | 7.38 | 11501 |
| 1733355300 | 7.48 | 0.63 | 9.20 | 7.24 | 7.48 | 7.23 | 16630 |
| 1733268900 | 6.85 | 0.1 | 1.48 | 6.63 | 6.9073 | 6.63 | 31898 |
| 1733182500 | 6.75 | 0.2 | 3.05 | 6.34 | 6.75 | 6.34 | 98562 |
| 1732917840 | 6.55 | -0.14 | -2.02 | 6.77 | 6.77 | 6.48 | 24228 |
| 1732750500 | 6.6849999 | -0.23 | -3.26 | 6.83 | 6.85 | 6.39 | 242272 |
| 1732664100 | 6.91 | -0.05 | -0.72 | 6.94 | 7.33 | 6.8 | 46892 |
| 1732577700 | 6.96 | -0.38 | -5.18 | 7.5 | 7.56 | 6.96 | 25396 |
| 1732318500 | 7.34 | 0.19 | 2.66 | 7.15 | 7.44 | 7.08 | 355052 |
| 1732232100 | 7.15 | 0.6 | 9.16 | 6.88 | 7.18 | 6.68 | 107182 |
| 1732145700 | 6.55 | 0.75 | 12.93 | 5.71 | 6.5599999 | 5.71 | 1406250 |
| 1732059300 | 5.8 | 0.53 | 10.05 | 5.18 | 5.82 | 5.18 | 53349 |
| 1731972900 | 5.2701 | -0.01 | -0.19 | 5.25 | 5.415 | 5.18 | 35312 |
| 1731713700 | 5.28 | -0.07 | -1.31 | 5.38 | 5.405 | 5.19 | 49335 |
| 1731627300 | 5.35 | -0.2 | -3.60 | 5.64 | 5.64 | 5.24 | 12322 |
| 1731540900 | 5.55 | 0.45 | 8.82 | 5.04 | 5.636545 | 5.04 | 75299 |
| 1731454500 | 5.1 | 0.09 | 1.69 | 4.97 | 5.34 | 4.86 | 122857 |
| 1731368100 | 5.015 | 0.57 | 12.95 | 4.35 | 5.015 | 4.35 | 104240 |
| 1731108900 | 4.44 | 0.95 | 27.04 | 4 | 4.98 | 4 | 122245 |
| 1731022500 | 3.495 | 0.26 | 7.87 | 3.14 | 3.6 | 3.14 | 12939 |
| 1730936100 | 3.24 | 0.25 | 8.36 | 2.94 | 3.245 | 2.94 | 35522 |
| 1730849700 | 2.99 | 0.11 | 3.82 | 2.85 | 2.99 | 2.85 | 10979 |
| 1730763300 | 2.88 | 0.08 | 2.85 | 2.8 | 2.88 | 2.7799999 | 29117 |
| 1730500500 | 2.8001 | 0.02 | 0.72 | 2.8 | 2.8001 | 2.7919 | 800 |
| 1730414100 | 2.7799999 | -0.12 | -4.14 | 2.7799999 | 2.7799999 | 2.7799999 | 5035 |
| 1730327700 | 2.9 | 0.05 | 1.75 | 2.7799999 | 2.95 | 2.7799999 | 7140 |
| 1730241300 | 2.85 | 0.14 | 5.17 | 2.7599999 | 2.99 | 2.7599999 | 3544 |
| 1730154900 | 2.71 | 0.04 | 1.50 | 2.69 | 2.8 | 2.63 | 1578 |
| 1729895700 | 2.67 | 0 | 0.00 | 2.65 | 2.67 | 2.65 | 85 |
| 1729809300 | 2.67 | 0.12 | 4.71 | 2.55 | 2.67 | 2.55 | 193 |
| 1729722900 | 2.55 | -0.2 | -7.27 | 2.64 | 2.64 | 2.5 | 16290 |
| 1729636500 | 2.75 | 0.01 | 0.36 | 2.82 | 2.82 | 2.75 | 151 |
| 1729550100 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1729290900 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1729204500 | 2.74 | -0.01 | -0.36 | 2.74 | 2.74 | 2.74 | 1500 |
| 1729118100 | 2.75 | -0.16 | -5.50 | 2.81 | 2.9 | 2.57 | 232007 |
| 1729031700 | 2.91 | 0.04 | 1.57 | 2.84 | 2.91 | 2.81 | 6373 |
| 1728945300 | 2.865 | -0.14 | -4.50 | 3 | 3 | 2.86 | 24040 |
| 1728686100 | 3 | 0.06 | 2.04 | 3.0299999 | 3.09 | 2.98 | 73980 |
| 1728599700 | 2.94 | 0.01 | 0.34 | 2.87 | 2.98 | 2.87 | 53712 |
| 1728513300 | 2.93 | -0.01 | -0.17 | 2.86 | 3.07 | 2.8 | 69301 |
| 1728426900 | 2.9351 | 0.27 | 9.93 | 2.55 | 2.99 | 2.55 | 43940 |
| 1728340500 | 2.67 | -0.07 | -2.55 | 2.7 | 2.7 | 2.67 | 2502 |
| 1728081300 | 2.74 | 0.13 | 4.98 | 2.58 | 2.74 | 2.58 | 8304 |
| 1727994900 | 2.61 | 0.01 | 0.38 | 2.7 | 2.7 | 2.61 | 16511 |
| 1727908500 | 2.6 | -0.07 | -2.62 | 2.6381 | 2.6381 | 2.57 | 7984 |
| 1727822100 | 2.67 | 0.02 | 0.75 | 2.65 | 2.75 | 2.62 | 44934 |
| 1727735700 | 2.65 | 0.05 | 1.92 | 2.57 | 2.65 | 2.57 | 3635 |
| 1727476500 | 2.6 | -0.04 | -1.47 | 2.65 | 2.65 | 2.5299999 | 8718 |
| 1727390100 | 2.6387 | 0.08 | 3.07 | 2.6 | 2.66 | 2.543 | 5866 |
| 1727303700 | 2.56 | 0.04 | 1.59 | 2.43 | 2.63 | 2.3901 | 49298 |
| 1727217300 | 2.52 | 0.01 | 0.40 | 2.44 | 2.54 | 2.44 | 186335 |
| 1727130900 | 2.5099999 | -0.11 | -4.20 | 2.5299999 | 2.63 | 2.495 | 496209 |
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
