Premium
Datavault AI Inc (DVLT)
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 | -0.0301 | -7.65708471127 | 0.3931 | 0.415 | 0.3405 | 12756947 | 0.36258406 | CS |
| 4 | -0.027 | -6.92307692308 | 0.39 | 0.4567 | 0.3153 | 24757066 | 0.37815362 | CS |
| 12 | -0.4931 | -57.5984114005 | 0.8561 | 0.8599 | 0.3153 | 41589469 | 0.51358965 | CS |
| 26 | -0.662 | -64.5853658537 | 1.025 | 1.03 | 0.3153 | 45950551 | 0.65151449 | CS |
| 52 | -0.3384 | -48.246364414 | 0.7014 | 4.1 | 0.2512 | 51578431 | 1.07532089 | CS |
| 156 | -0.8062 | -68.9531303455 | 1.1692 | 4.1 | 0.2512 | 37268195 | 1.07436773 | CS |
| 260 | -0.8062 | -68.9531303455 | 1.1692 | 4.1 | 0.2512 | 37268195 | 1.07436773 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 0.3776 | 0.0215 | 6.04 | 0.37 | 0.3835 | 0.365 | 11703489 |
| 1783550100 | 0.3561 | 0.0043 | 1.22 | 0.3489 | 0.36 | 0.3405 | 8118625 |
| 1783463700 | 0.3518 | -0.0134 | -3.67 | 0.3742 | 0.3748 | 0.3473 | 15278297 |
| 1783377300 | 0.3652 | -0.0189 | -4.92 | 0.3931 | 0.415 | 0.3652 | 15927376 |
| 1783031700 | 0.3841 | -0.0198 | -4.90 | 0.4099 | 0.4567 | 0.3837999 | 33825154 |
| 1782945300 | 0.4039 | 0.0539 | 15.40 | 0.4 | 0.4442 | 0.3784 | 105274605 |
| 1782858900 | 0.35 | 0.025 | 7.69 | 0.3244 | 0.3687 | 0.322 | 19321506 |
| 1782772500 | 0.325 | -0.0092 | -2.75 | 0.339 | 0.3427 | 0.3153 | 13563296 |
| 1782513300 | 0.3342 | -0.0023 | -0.68 | 0.322 | 0.3429 | 0.321 | 12610062 |
| 1782426900 | 0.3365 | -0.0037 | -1.09 | 0.35 | 0.35 | 0.325 | 16046369 |
| 1782340500 | 0.3402 | -0.0287 | -7.78 | 0.3695 | 0.3698 | 0.3389 | 20261540 |
| 1782254100 | 0.3689 | -0.0206 | -5.29 | 0.37 | 0.382299 | 0.3600999 | 16031460 |
| 1782167700 | 0.3895 | -0.017 | -4.18 | 0.406 | 0.4119 | 0.3876 | 12429053 |
| 1781822100 | 0.4064999 | 0.0039999 | 0.99 | 0.4134 | 0.4189 | 0.3981 | 26628689 |
| 1781735700 | 0.4025 | 0.0161 | 4.17 | 0.3918 | 0.424 | 0.3831 | 19920573 |
| 1781649300 | 0.3864 | -0.0066 | -1.68 | 0.3901 | 0.4049 | 0.382 | 20310497 |
| 1781562900 | 0.393 | 0.036 | 10.08 | 0.386 | 0.42 | 0.385 | 38809427 |
| 1781303700 | 0.357 | -0.0348 | -8.88 | 0.39 | 0.3924 | 0.353 | 39580952 |
| 1781217300 | 0.3918 | -0.0025 | -0.63 | 0.3981 | 0.3996 | 0.38 | 25730544 |
| 1781130900 | 0.3943 | -0.0062 | -1.55 | 0.3936 | 0.4076 | 0.3902 | 18790302 |
| 1781044500 | 0.4005 | -0.0218 | -5.16 | 0.4271 | 0.4321 | 0.3861 | 32323885 |
| 1780958100 | 0.4223 | -0.0071 | -1.65 | 0.4488 | 0.4488 | 0.4173 | 29024121 |
| 1780698900 | 0.4294 | -0.0374 | -8.01 | 0.4573 | 0.46 | 0.4102 | 46204724 |
| 1780612500 | 0.4668 | -0.0004 | -0.09 | 0.4651 | 0.49 | 0.4505 | 25225638 |
| 1780526100 | 0.4672 | -0.0398 | -7.85 | 0.507 | 0.51 | 0.4672 | 36367421 |
| 1780439700 | 0.507 | -0.0495 | -8.89 | 0.5619 | 0.5641 | 0.507 | 42673897 |
| 1780353300 | 0.5565 | 0.0565 | 11.30 | 0.5044999 | 0.57889 | 0.504 | 63531663 |
| 1780094100 | 0.5 | 0.0029 | 0.58 | 0.53 | 0.547 | 0.48 | 44970908 |
| 1780007700 | 0.4971 | 0.0229 | 4.83 | 0.467 | 0.528 | 0.4633 | 35497131 |
| 1779921300 | 0.4742 | -0.0194 | -3.93 | 0.4846 | 0.4848 | 0.46 | 30987523 |
| 1779834900 | 0.4936 | 0.0294 | 6.33 | 0.4772 | 0.519 | 0.4702 | 46301653 |
| 1779489300 | 0.4642 | 0.0465 | 11.13 | 0.415 | 0.4835 | 0.415 | 56944501 |
| 1779402900 | 0.4177 | -0.0214 | -4.87 | 0.4391 | 0.4391 | 0.395 | 68603731 |
| 1779316500 | 0.4391 | -0.0125 | -2.77 | 0.4544 | 0.4597 | 0.43 | 58525372 |
| 1779230100 | 0.4516 | -0.0484 | -9.68 | 0.4908 | 0.4932 | 0.45 | 45237475 |
| 1779143700 | 0.5 | -0.0146 | -2.84 | 0.5141 | 0.51425 | 0.4732 | 55968706 |
| 1778884500 | 0.5145999 | -0.0715 | -12.20 | 0.5424 | 0.55 | 0.5001 | 113022312 |
| 1778798100 | 0.5861 | 0.0482 | 8.96 | 0.552 | 0.5993 | 0.5387999 | 67997795 |
| 1778711700 | 0.5379 | -0.0209 | -3.74 | 0.5649999 | 0.5675 | 0.5379 | 31411331 |
| 1778625300 | 0.5588 | 0.0479 | 9.38 | 0.5262 | 0.5738 | 0.5262 | 55758513 |
| 1778538900 | 0.5109 | -0.0313 | -5.77 | 0.56 | 0.5649999 | 0.5109 | 50997562 |
| 1778279700 | 0.5422 | 0.0279 | 5.42 | 0.5104 | 0.5472 | 0.504 | 48151093 |
| 1778193300 | 0.5143 | -0.0099 | -1.89 | 0.5381 | 0.539 | 0.47 | 77077830 |
| 1778106900 | 0.5242 | -0.0422 | -7.45 | 0.5774 | 0.58 | 0.52 | 59922622 |
| 1778020500 | 0.5664 | 0.0064 | 1.14 | 0.5999 | 0.6011 | 0.5543 | 110170697 |
| 1777934100 | 0.56 | -0.1838 | -24.71 | 0.6486 | 0.6486 | 0.5572 | 236639316 |
| 1777674900 | 0.7438 | 0.018 | 2.48 | 0.73 | 0.8 | 0.729 | 53716254 |
| 1777588500 | 0.7258 | 0.0219 | 3.11 | 0.71435 | 0.7268 | 0.7034 | 15803357 |
| 1777502100 | 0.7039 | -0.0176 | -2.44 | 0.72 | 0.72 | 0.6949999 | 16069248 |
| 1777415700 | 0.7215 | -0.0013 | -0.18 | 0.7121 | 0.7249 | 0.701 | 14720969 |
| 1777329300 | 0.7228 | -0.0069 | -0.95 | 0.7211999 | 0.749 | 0.7171 | 20730176 |
| 1777070100 | 0.7297 | -0.0089 | -1.20 | 0.7388 | 0.7388 | 0.7 | 23987393 |
| 1776983700 | 0.7386 | -0.0291 | -3.79 | 0.7616 | 0.7616 | 0.72 | 21996235 |
| 1776897300 | 0.7677 | 0.0477 | 6.63 | 0.73 | 0.7734 | 0.73 | 28338605 |
| 1776810900 | 0.72 | -0.0175 | -2.37 | 0.741 | 0.78 | 0.7118 | 35184537 |
| 1776724500 | 0.7375 | -0.0205 | -2.70 | 0.7499 | 0.7499 | 0.72 | 22992339 |
| 1776465300 | 0.758 | -0.0795 | -9.49 | 0.8561 | 0.8599 | 0.755 | 57375164 |
| 1776378900 | 0.8375 | 0.1374001 | 19.63 | 0.723 | 0.848 | 0.716 | 90744015 |
| 1776292500 | 0.7000999 | 0.0086999 | 1.26 | 0.699 | 0.707 | 0.6864 | 18731720 |
| 1776206100 | 0.6914 | -0.007 | -1.00 | 0.7155 | 0.729 | 0.683 | 26580373 |
| 1776119700 | 0.6984 | 0.0205001 | 3.02 | 0.67055 | 0.7083 | 0.6602 | 14180878 |
| 1775860500 | 0.6778999 | 0.0178999 | 2.71 | 0.6844 | 0.7045 | 0.665 | 21604016 |
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.
