Premium
Cerence Inc (CRNC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.78 | 125.203252033 | 8.61 | 19.68 | 7.58 | 1626773 | 8.15258219 | CS |
| 4 | 11.82 | 156.142668428 | 7.57 | 19.68 | 6.73 | 2020254 | 8.0624302 | CS |
| 12 | 16.14 | 496.615384615 | 3.25 | 19.68 | 2.755 | 3188793 | 6.19470466 | CS |
| 26 | 16.38 | 544.186046512 | 3.01 | 19.68 | 2.34 | 2197877 | 5.10117757 | CS |
| 52 | 0.27 | 1.41213389121 | 19.12 | 21.665 | 2.34 | 1675772 | 5.76769232 | CS |
| 156 | -57.76 | -74.8671419313 | 77.15 | 84.9 | 2.34 | 921040 | 14.62187723 | CS |
| 260 | -3.17 | -14.0514184397 | 22.56 | 139 | 2.34 | 822543 | 32.01162843 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 19.33 | 11.4 | 143.76 | 10.79 | 19.82 | 10.4216 | 161629452 |
| 1735860900 | 7.93 | 0.08 | 1.02 | 7.98 | 8.43 | 7.58 | 1647194 |
| 1735688100 | 7.85 | -0.26 | -3.15 | 8.17 | 8.43 | 7.815 | 1225230 |
| 1735601700 | 8.105 | -0.39 | -4.53 | 8.36 | 8.44 | 7.96 | 1351267 |
| 1735342500 | 8.49 | -0.23 | -2.64 | 8.86 | 8.86 | 7.78 | 2433524 |
| 1735256100 | 8.72 | 0.57 | 6.99 | 8.39 | 8.99 | 8.249 | 3472482 |
| 1735077840 | 8.15 | 0.34 | 4.29 | 8 | 8.28 | 7.43 | 1018449 |
| 1734996900 | 7.815 | 0.15 | 1.89 | 7.7 | 8.8524999 | 7.505 | 2518781 |
| 1734737700 | 7.67 | 0.09 | 1.19 | 7.48 | 7.81 | 7.25 | 2012038 |
| 1734651300 | 7.58 | -0.12 | -1.56 | 7.72 | 8.16 | 7.5642 | 1389783 |
| 1734564900 | 7.7 | -0.47 | -5.75 | 8.2899999 | 8.67 | 7.5501 | 2300654 |
| 1734478500 | 8.17 | 0.01 | 0.12 | 8.3 | 8.78 | 7.945 | 1649198 |
| 1734392100 | 8.16 | 0.8 | 10.87 | 7.38 | 8.18 | 7.11 | 1734588 |
| 1734132900 | 7.36 | 0.52 | 7.60 | 6.89 | 7.52 | 6.71 | 1502905 |
| 1734046500 | 6.84 | -0.72 | -9.52 | 7.5 | 7.52 | 6.73 | 2028636 |
| 1733960100 | 7.56 | -0.61 | -7.47 | 8.23 | 8.34 | 7.5 | 1627247 |
| 1733873700 | 8.17 | -0.78 | -8.72 | 8.975 | 9 | 8.01 | 2860338 |
| 1733787300 | 8.95 | 0.64 | 7.70 | 8.7899999 | 9.33 | 8.42 | 3278713 |
| 1733528100 | 8.31 | 0.89 | 11.99 | 7.58 | 8.42 | 7.565 | 2903134 |
| 1733441700 | 7.42 | 0.22 | 3.06 | 7.33 | 7.786 | 7 | 2578349 |
| 1733355300 | 7.2 | 0.02 | 0.28 | 7.32 | 7.495 | 7.065 | 1748357 |
| 1733268900 | 7.18 | -0.49 | -6.39 | 7.53 | 7.97 | 7.16 | 2669194 |
| 1733182500 | 7.67 | 0.31 | 4.14 | 7.36 | 8.74 | 7.2 | 5407283 |
| 1732917840 | 7.365 | 0.68 | 10.09 | 6.79 | 7.55 | 6.75 | 2001856 |
| 1732750500 | 6.69 | 0.22 | 3.40 | 6.58 | 7.06 | 6.41 | 2088275 |
| 1732664100 | 6.47 | -0.59 | -8.36 | 6.95 | 7 | 6.1806 | 3238424 |
| 1732577700 | 7.06 | -0.14 | -1.94 | 7.62 | 7.63 | 6.7 | 5828050 |
| 1732318500 | 7.2 | 1.37 | 23.50 | 5.87 | 7.5232 | 5.73 | 17410729 |
| 1732232100 | 5.83 | 3.01 | 106.74 | 3.4 | 6.41 | 3.3914 | 77511311 |
| 1732145700 | 2.82 | -0.15 | -5.05 | 3.02 | 3.1196 | 2.8 | 942010 |
| 1732059300 | 2.97 | 0.04 | 1.37 | 2.91 | 3.0099999 | 2.8301 | 918346 |
| 1731972900 | 2.93 | -0.12 | -3.93 | 3.02 | 3.19 | 2.915 | 1124435 |
| 1731713700 | 3.05 | -0.09 | -2.87 | 3.1 | 3.15 | 2.96 | 689597 |
| 1731627300 | 3.14 | -0.04 | -1.26 | 3.15 | 3.2799999 | 3.085 | 615607 |
| 1731540900 | 3.18 | -0.19 | -5.64 | 3.42 | 3.42 | 3.175 | 748753 |
| 1731454500 | 3.37 | -0.07 | -2.03 | 3.42 | 3.545 | 3.24 | 1014318 |
| 1731368100 | 3.44 | 0.32 | 10.26 | 3.15 | 3.444668 | 3.15 | 1127684 |
| 1731108900 | 3.12 | -0.08 | -2.50 | 3.21 | 3.24 | 3.04 | 599437 |
| 1731022500 | 3.2 | 0.02 | 0.63 | 3.18 | 3.2999 | 3.13 | 785026 |
| 1730936100 | 3.18 | 0.06 | 1.92 | 3.22 | 3.325 | 3.08 | 1062163 |
| 1730849700 | 3.12 | 0.05 | 1.63 | 3.06 | 3.1457 | 3.04 | 617261 |
| 1730763300 | 3.07 | 0.01 | 0.33 | 3.0099999 | 3.19 | 3.0019999 | 702190 |
| 1730500500 | 3.06 | 0.02 | 0.49 | 3.11 | 3.14 | 3 | 575467 |
| 1730414100 | 3.045 | -0.08 | -2.40 | 3.11 | 3.14 | 2.97 | 962004 |
| 1730327700 | 3.12 | -0.19 | -5.74 | 3.31 | 3.31 | 3.07 | 748220 |
| 1730241300 | 3.31 | 0.07 | 2.16 | 3.2 | 3.53 | 3.11 | 1376752 |
| 1730154900 | 3.24 | 0.32 | 10.96 | 2.97 | 3.305 | 2.97 | 1277305 |
| 1729895700 | 2.92 | 0.15 | 5.42 | 2.8 | 2.95 | 2.79 | 754466 |
| 1729809300 | 2.77 | -0.08 | -2.81 | 2.85 | 3 | 2.755 | 979681 |
| 1729722900 | 2.85 | -0.15 | -5.00 | 2.98 | 3 | 2.7599999 | 1094863 |
| 1729636500 | 3 | 0.01 | 0.33 | 2.98 | 3.04 | 2.93 | 573098 |
| 1729550100 | 2.99 | 0.03 | 1.01 | 2.98 | 3.045 | 2.9 | 703166 |
| 1729290900 | 2.96 | -0.17 | -5.43 | 3.13 | 3.19 | 2.94 | 1043229 |
| 1729204500 | 3.13 | -0.15 | -4.57 | 3.2799999 | 3.3 | 3.09 | 864976 |
| 1729118100 | 3.2799999 | 0.2 | 6.49 | 3.07 | 3.3288 | 3.0299999 | 1163314 |
| 1729031700 | 3.08 | -0.19 | -5.81 | 3.25 | 3.3 | 3.07 | 1112734 |
| 1728945300 | 3.27 | -0.1 | -2.97 | 3.36 | 3.388 | 3.19 | 1268521 |
| 1728686100 | 3.37 | 0.11 | 3.37 | 3.2599999 | 3.45 | 3.2309 | 1083871 |
| 1728599700 | 3.2599999 | -0.41 | -11.17 | 3.59 | 3.65 | 3.18 | 1887639 |
| 1728513300 | 3.67 | -0.08 | -2.13 | 3.72 | 3.92 | 3.48 | 1799992 |
| 1728426900 | 3.75 | -0.05 | -1.32 | 3.8 | 4.09 | 3.56 | 5010863 |
| 1728340500 | 3.8 | 1.12 | 41.79 | 2.9 | 3.9 | 2.87 | 12328152 |
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
