Premium
CLPS Incorporation (CLPS)
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 | -0.0168 | -1.66336633663 | 1.01 | 1.05 | 0.95 | 89827 | 0.99934559 | CS |
| 4 | 0.0945 | 10.5151886058 | 0.8987 | 1.05 | 0.8714 | 42401 | 0.97799104 | CS |
| 12 | 0.0432 | 4.54736842105 | 0.95 | 1.05 | 0.8558 | 25836 | 0.960527 | CS |
| 26 | 0.1527 | 18.1677572873 | 0.8405 | 1.24 | 0.8 | 22083 | 0.98766778 | CS |
| 52 | -0.0168 | -1.66336633663 | 1.01 | 1.8799 | 0.8 | 41056 | 1.06008129 | CS |
| 156 | -0.3868 | -28.0289855072 | 1.38 | 1.8799 | 0.676 | 28532 | 1.08917466 | CS |
| 260 | -3.1768 | -76.1822541966 | 4.17 | 4.57 | 0.676 | 46451 | 2.04283725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.9932 | -0.0068 | -0.68 | 1 | 1.03 | 0.9565 | 18905 |
| 1781735700 | 1 | -0.01 | -0.99 | 0.9973 | 1.0499 | 0.96 | 12834 |
| 1781649300 | 1.01 | 0.04 | 4.12 | 0.9862 | 1.025 | 0.97 | 25513 |
| 1781562900 | 0.97 | 0 | 0.00 | 0.9509 | 1.05 | 0.9509 | 104311 |
| 1781303700 | 0.97 | -0.05 | -4.90 | 1.04 | 1.04 | 0.95 | 70986 |
| 1781217300 | 1.02 | 0.01 | 0.99 | 1.01 | 1.05 | 0.9654 | 235493 |
| 1781130900 | 1.01 | 0.04 | 4.12 | 0.9484 | 1.05 | 0.9484 | 134607 |
| 1781044500 | 0.97 | 0.0707 | 7.86 | 0.915 | 0.97 | 0.915 | 13176 |
| 1780958100 | 0.8993 | 0.0279 | 3.20 | 0.92 | 0.99 | 0.871401 | 104449 |
| 1780698900 | 0.8714 | -0.0288 | -3.20 | 0.9085 | 0.92585 | 0.8714 | 15112 |
| 1780612500 | 0.9002 | -0.0498 | -5.24 | 0.91 | 0.91 | 0.9002 | 758 |
| 1780526100 | 0.95 | -0.0366 | -3.71 | 0.9502 | 1 | 0.95 | 16126 |
| 1780439700 | 0.9866 | -0.0015 | -0.15 | 0.935 | 0.9881 | 0.9001 | 9660 |
| 1780353300 | 0.9881 | 0.0881 | 9.79 | 0.9 | 1 | 0.9 | 12669 |
| 1780094100 | 0.9 | 0.0165 | 1.87 | 0.9 | 0.9044 | 0.8999 | 19933 |
| 1780007700 | 0.8835 | -0.014 | -1.56 | 0.9015 | 0.9154 | 0.8835 | 7637 |
| 1779921300 | 0.8975 | -0.0318 | -3.42 | 0.9011 | 0.96 | 0.8975 | 6903 |
| 1779834900 | 0.9293 | 0.0301 | 3.35 | 0.92 | 0.9293 | 0.9 | 12782 |
| 1779489300 | 0.8992 | 0.0002 | 0.02 | 0.8992 | 0.8992 | 0.8992 | 143 |
| 1779402900 | 0.899 | -0.001 | -0.11 | 0.8987 | 0.9 | 0.8982 | 2530 |
| 1779316500 | 0.9 | 0 | 0.00 | 0.9068 | 0.9292 | 0.9 | 6823 |
| 1779230100 | 0.9 | 0.0099 | 1.11 | 0.9024 | 0.91 | 0.89 | 11507 |
| 1779143700 | 0.8901 | 0.0001 | 0.01 | 0.927 | 0.927 | 0.8901 | 7831 |
| 1778884500 | 0.89 | 0.02 | 2.30 | 0.89 | 0.9199 | 0.8833 | 2274 |
| 1778798100 | 0.87 | -0.1299 | -12.99 | 1 | 1 | 0.8558 | 82639 |
| 1778711700 | 0.9999 | 0.0899 | 9.88 | 0.92 | 1.03 | 0.92 | 125268 |
| 1778625300 | 0.91 | 0 | 0.00 | 0.92 | 0.95 | 0.861 | 13592 |
| 1778538900 | 0.91 | 0.0099 | 1.10 | 0.9001 | 0.95 | 0.896 | 11060 |
| 1778279700 | 0.9001 | -0.0059 | -0.65 | 0.892 | 0.91965 | 0.892 | 13308 |
| 1778193300 | 0.906 | -0.019 | -2.05 | 0.906 | 0.91765 | 0.906 | 4253 |
| 1778106900 | 0.925 | -0.005 | -0.54 | 0.9009 | 0.95 | 0.9001 | 7087 |
| 1778020500 | 0.93 | 0 | 0.00 | 0.91 | 0.95 | 0.91 | 4691 |
| 1777934100 | 0.93 | -0.0199 | -2.09 | 0.93 | 0.93 | 0.93 | 719 |
| 1777674900 | 0.9499 | 0.0209 | 2.25 | 0.89 | 0.95 | 0.89 | 2599 |
| 1777588500 | 0.929 | 0.048 | 5.45 | 0.929 | 0.929 | 0.929 | 366 |
| 1777502100 | 0.881 | 0.001 | 0.11 | 0.89 | 0.9 | 0.88 | 999 |
| 1777415700 | 0.88 | 0.0099 | 1.14 | 0.89 | 0.904651 | 0.88 | 1766 |
| 1777329300 | 0.8701 | -0.0199 | -2.24 | 0.92 | 0.92 | 0.8701 | 2432 |
| 1777070100 | 0.89 | -0.01 | -1.11 | 0.91 | 0.92 | 0.89 | 2564 |
| 1776983700 | 0.9 | 0 | 0.00 | 0.9013 | 0.9013 | 0.88 | 12423 |
| 1776897300 | 0.9 | 0.0289 | 3.32 | 0.8954 | 0.9001 | 0.89 | 1720 |
| 1776810900 | 0.8711 | -0.0183 | -2.06 | 0.9197 | 0.9197 | 0.8686 | 37131 |
| 1776724500 | 0.8894 | -0.0606 | -6.38 | 0.9499 | 1 | 0.8801 | 44049 |
| 1776465300 | 0.95 | 0.02 | 2.15 | 0.9374 | 0.9966 | 0.9 | 30245 |
| 1776378900 | 0.93 | -0.0601 | -6.07 | 1.03 | 1.03 | 0.9201 | 42791 |
| 1776292500 | 0.9901 | 0.0072 | 0.73 | 0.95 | 1.01 | 0.95 | 762 |
| 1776206100 | 0.9829 | -0.0371 | -3.64 | 1.01 | 1.02 | 0.92 | 23159 |
| 1776119700 | 1.02 | 0.01 | 0.49 | 1.04 | 1.05 | 1.01 | 73569 |
| 1775860500 | 1.0149999 | 0.02 | 1.51 | 1.01 | 1.02 | 0.94 | 44680 |
| 1775774100 | 0.9999 | 0.1099 | 12.35 | 0.9 | 0.9999 | 0.8901 | 5647 |
| 1775687700 | 0.89 | 0.0099 | 1.12 | 0.89 | 0.89 | 0.89 | 371 |
| 1775601300 | 0.8801 | 0 | 0.00 | 0.9 | 0.9 | 0.8801 | 240 |
| 1775514900 | 0.8801 | 0.0051 | 0.58 | 0.9 | 0.9 | 0.8801 | 4088 |
| 1775169300 | 0.875 | -0.0055 | -0.62 | 0.91 | 0.91 | 0.8693 | 19190 |
| 1775082900 | 0.8805 | 0.0005 | 0.06 | 0.91 | 0.9292 | 0.8801 | 3106 |
| 1774996500 | 0.88 | 0 | 0.00 | 0.91 | 0.9292 | 0.88 | 10147 |
| 1774910100 | 0.88 | -0.03 | -3.30 | 0.9191 | 0.929199 | 0.88 | 6892 |
| 1774650900 | 0.91 | -0.043999 | -4.61 | 0.97 | 1 | 0.8993 | 25894 |
| 1774564500 | 0.953999 | -0.006001 | -0.63 | 0.95 | 0.97 | 0.94 | 4969 |
| 1774478100 | 0.96 | 0.0148 | 1.57 | 1 | 1 | 0.958 | 6728 |
| 1774391700 | 0.9452 | -0.0199 | -2.06 | 0.99 | 1 | 0.945 | 19320 |
| 1774305300 | 0.9651 | -0.0349 | -3.49 | 1.01 | 1.01 | 0.9651 | 10799 |
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.
