Premium
CPS Technologies Corp (CPSH)
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 | -0.16 | -3.16205533597 | 5.06 | 5.29 | 4.54 | 373610 | 4.86416929 | CS |
| 4 | -3.714 | -43.1158579057 | 8.614 | 8.99 | 4.54 | 980468 | 6.39898376 | CS |
| 12 | -0.23 | -4.48343079922 | 5.13 | 14.39 | 3.21 | 1996576 | 8.63321333 | CS |
| 26 | 1.09 | 28.6089238845 | 3.81 | 14.39 | 3.21 | 1094862 | 8.07413141 | CS |
| 52 | 2.4 | 96 | 2.5 | 14.39 | 2.42 | 665792 | 7.23008763 | CS |
| 156 | 2.13 | 76.8953068592 | 2.77 | 14.39 | 1.27 | 269094 | 6.31419688 | CS |
| 260 | -2.76 | -36.0313315927 | 7.66 | 14.39 | 1.27 | 213070 | 5.82617226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 4.78 | -0.13 | -2.65 | 4.83 | 4.85 | 4.66 | 246941 |
| 1783636500 | 4.91 | 0.2 | 4.25 | 4.71 | 5.07 | 4.7 | 270765 |
| 1783550100 | 4.71 | 0.02 | 0.43 | 4.66 | 4.8582 | 4.57 | 289439 |
| 1783463700 | 4.69 | -0.48 | -9.28 | 5.04 | 5.12 | 4.54 | 528135 |
| 1783377300 | 5.17 | 0.12 | 2.38 | 5.0599999 | 5.29 | 4.95 | 406101 |
| 1783031700 | 5.05 | -0.51 | -9.17 | 5.55 | 5.78 | 4.985 | 439151 |
| 1782945300 | 5.5599999 | 0.04 | 0.72 | 5.54 | 5.7699999 | 5.28 | 516504 |
| 1782858900 | 5.5199999 | -0.05 | -0.90 | 5.45 | 5.795 | 5.3099999 | 427591 |
| 1782772500 | 5.57 | -0.11 | -1.94 | 5.71 | 5.8099 | 5.2699999 | 722928 |
| 1782513300 | 5.68 | 0.65 | 12.92 | 4.95 | 5.75 | 4.85 | 1421060 |
| 1782426900 | 5.03 | -0.36 | -6.68 | 5.45 | 5.49 | 4.92 | 782593 |
| 1782340500 | 5.39 | -0.42 | -7.23 | 5.78 | 5.8099999 | 5.3099999 | 712513 |
| 1782254100 | 5.8099999 | -0.44 | -7.04 | 5.92 | 6.24 | 5.67 | 707823 |
| 1782167700 | 6.25 | -0.4 | -6.02 | 6.35 | 6.47 | 5.7699999 | 1629413 |
| 1781822100 | 6.65 | -0.24 | -3.48 | 6.97 | 7.375 | 6.4275 | 1467408 |
| 1781735700 | 6.89 | -0.4 | -5.49 | 7.14 | 7.4255 | 6.86 | 1044300 |
| 1781649300 | 7.29 | 0.08 | 1.11 | 6.9476 | 7.47 | 6.9 | 1162881 |
| 1781562900 | 7.21 | -0.65 | -8.27 | 8.24 | 8.36 | 6.8401 | 2509489 |
| 1781303700 | 7.86 | -0.73 | -8.50 | 8.614 | 8.99 | 7.52 | 2610322 |
| 1781217300 | 8.59 | 1.79 | 26.32 | 6.88 | 9.16 | 6.845 | 5470215 |
| 1781130900 | 6.8 | -0.01 | -0.15 | 6.68 | 7.53 | 6.68 | 2208031 |
| 1781044500 | 6.81 | -0.94 | -12.13 | 8.31 | 8.72 | 6.33 | 6074139 |
| 1780958100 | 7.75 | 1.03 | 15.33 | 7 | 7.9 | 6.08 | 4879236 |
| 1780698900 | 6.72 | -1.06 | -13.62 | 7.58 | 7.77 | 6.65 | 1617495 |
| 1780612500 | 7.78 | -0.08 | -1.02 | 7.62 | 8.5 | 7.35 | 1842615 |
| 1780526100 | 7.86 | -1.38 | -14.94 | 9.2 | 9.2 | 7.75 | 2695328 |
| 1780439700 | 9.24 | -0.21 | -2.22 | 9.25 | 10.54 | 9.05 | 2452195 |
| 1780353300 | 9.45 | 0.43 | 4.77 | 9.2 | 10 | 8.3801 | 3299244 |
| 1780094100 | 9.02 | -2.08 | -18.74 | 10.345 | 10.3958 | 8.95 | 5017176 |
| 1780007700 | 11.1 | -0.49 | -4.23 | 9.3 | 12.11 | 9.3 | 8066257 |
| 1779921300 | 11.59 | 0.47 | 4.23 | 13 | 14.39 | 11.1 | 12084911 |
| 1779834900 | 11.12 | 5.12 | 85.33 | 7.07 | 11.4 | 6.62 | 24939574 |
| 1779489300 | 6 | 1.33 | 28.48 | 4.7699999 | 6.6624 | 4.61 | 3373995 |
| 1779402900 | 4.67 | 0.12 | 2.64 | 4.51 | 4.99 | 4.34 | 442775 |
| 1779316500 | 4.55 | 0.25 | 5.81 | 4.51 | 4.58 | 4.2201 | 486326 |
| 1779230100 | 4.3 | -1.05 | -19.63 | 5.22 | 5.285 | 4.25 | 840759 |
| 1779143700 | 5.35 | 0.76 | 16.56 | 5.16 | 5.71 | 4.93 | 1497321 |
| 1778884500 | 4.59 | -0.32 | -6.52 | 4.63 | 4.86 | 4.53 | 371578 |
| 1778798100 | 4.91 | 0.11 | 2.29 | 4.82 | 5.14 | 4.51 | 446571 |
| 1778711700 | 4.8 | 0.53 | 12.41 | 4.34 | 4.8949999 | 4.25 | 701329 |
| 1778625300 | 4.2699999 | -0.05 | -1.16 | 4.2 | 4.29 | 3.95 | 310020 |
| 1778538900 | 4.32 | 0.35 | 8.82 | 3.95 | 4.41 | 3.9 | 469998 |
| 1778279700 | 3.97 | 0.22 | 5.87 | 3.76 | 4.0599999 | 3.73 | 354943 |
| 1778193300 | 3.75 | 0.13 | 3.59 | 3.71 | 3.91 | 3.63 | 313695 |
| 1778106900 | 3.62 | -0.03 | -0.82 | 3.66 | 3.72 | 3.45 | 651909 |
| 1778020500 | 3.65 | -1.29 | -26.11 | 3.77 | 3.8399 | 3.21 | 1637841 |
| 1777934100 | 4.94 | -0.03 | -0.60 | 5 | 5.378 | 4.93 | 586819 |
| 1777674900 | 4.97 | 0.04 | 0.81 | 5.025 | 5.025 | 4.8099999 | 107131 |
| 1777588500 | 4.93 | 0.32 | 6.94 | 4.73 | 4.999 | 4.72 | 292740 |
| 1777502100 | 4.61 | -0.19 | -3.96 | 4.82 | 4.82 | 4.51 | 178238 |
| 1777415700 | 4.8 | -0.4 | -7.69 | 5.0599999 | 5.13 | 4.78 | 261243 |
| 1777329300 | 5.2 | -0.08 | -1.52 | 5.41 | 5.5 | 5.04 | 380779 |
| 1777070100 | 5.28 | 0.2 | 3.94 | 5.19 | 5.49 | 5 | 292170 |
| 1776983700 | 5.08 | -0.14 | -2.68 | 5.21 | 5.39 | 4.985 | 379353 |
| 1776897300 | 5.22 | 0.05 | 0.97 | 5.2699999 | 5.42 | 5.17 | 252736 |
| 1776810900 | 5.17 | 0 | 0.00 | 5.17 | 5.32 | 5.05 | 263795 |
| 1776724500 | 5.17 | -0.05 | -0.96 | 5.18 | 5.32 | 4.9349999 | 266866 |
| 1776465300 | 5.22 | 0.22 | 4.40 | 5.13 | 5.42 | 4.94 | 349073 |
| 1776378900 | 5 | -0.21 | -4.03 | 5.25 | 5.28 | 4.91 | 347274 |
| 1776292500 | 5.21 | 0.2 | 3.99 | 5.0323 | 5.25 | 4.91 | 323608 |
| 1776206100 | 5.01 | 0.09 | 1.83 | 5.1 | 5.21 | 4.825 | 252317 |
| 1776119700 | 4.92 | 0.2 | 4.24 | 4.7 | 4.99 | 4.7 | 159257 |
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.
