Premium
EMCORE Corporation (EMKR)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.161812297735 | 3.09 | 3.105 | 3.09 | 24106 | 3.095 | CS |
| 4 | 0.055 | 1.80921052632 | 3.04 | 3.17 | 3.01 | 132576 | 3.07812419 | CS |
| 12 | 0.145 | 4.91525423729 | 2.95 | 3.17 | 2.92 | 134512 | 3.03604528 | CS |
| 26 | 2.1432 | 225.173355747 | 0.9518 | 3.17 | 0.9518 | 503603 | 2.4533861 | CS |
| 52 | -1.047 | -25.2776436504 | 4.142 | 4.4 | 0.7844 | 519320 | 1.98035618 | CS |
| 156 | -33.905 | -91.6351351351 | 37 | 39.2 | 0.7844 | 466223 | 10.00279655 | CS |
| 260 | -21.905 | -87.62 | 25 | 108.7 | 0.7844 | 414904 | 28.74184645 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741304100 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741217700 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741131300 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1741044900 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1740785700 | 3.095 | 0.03 | 0.81 | 3.095 | 3.105 | 3.09 | 118027 |
| 1740699300 | 3.07 | -0.01 | -0.32 | 3.1 | 3.1067999 | 3.07 | 164273 |
| 1740612900 | 3.08 | 0.01 | 0.33 | 3.09 | 3.1 | 3.0711 | 67855 |
| 1740526500 | 3.07 | -0.01 | -0.16 | 3.09 | 3.1 | 3.07 | 135055 |
| 1740440100 | 3.075 | 0.01 | 0.16 | 3.08 | 3.0889 | 3.07 | 102205 |
| 1740180900 | 3.07 | -0.03 | -0.81 | 3.09 | 3.1162 | 3.07 | 139177 |
| 1740094500 | 3.095 | 0.01 | 0.16 | 3.09 | 3.1466 | 3.0711 | 116695 |
| 1740008100 | 3.09 | 0.01 | 0.32 | 3.08 | 3.11 | 3.07 | 199447 |
| 1739921700 | 3.08 | 0 | 0.00 | 3.09 | 3.09 | 3.07 | 95745 |
| 1739576100 | 3.08 | -0.01 | -0.32 | 3.0791 | 3.15 | 3.05 | 350707 |
| 1739489700 | 3.09 | 0.02 | 0.65 | 3.1 | 3.17 | 3.07 | 386700 |
| 1739403300 | 3.07 | 0 | 0.00 | 3.0798 | 3.1 | 3.07 | 226409 |
| 1739316900 | 3.07 | 0 | 0.00 | 3.05 | 3.095 | 3.04 | 179870 |
| 1739230500 | 3.07 | 0.04 | 1.32 | 3.04 | 3.07 | 3.025 | 133229 |
| 1738971300 | 3.0299999 | 0.01 | 0.33 | 3.0309 | 3.05 | 3.0099999 | 48868 |
| 1738884900 | 3.02 | -0.03 | -0.82 | 3.04 | 3.08 | 3.0099999 | 88505 |
| 1738798500 | 3.045 | 0.02 | 0.50 | 3.0299999 | 3.05 | 3.02 | 155691 |
| 1738712100 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.05 | 3.0099999 | 175262 |
| 1738625700 | 3.04 | -0.02 | -0.65 | 3.05 | 3.05 | 3.02 | 83777 |
| 1738366500 | 3.06 | 0 | 0.00 | 3.06 | 3.08 | 3.05 | 78684 |
| 1738280100 | 3.06 | 0.01 | 0.33 | 3.07 | 3.0766 | 3.05 | 59725 |
| 1738193700 | 3.05 | -0.01 | -0.33 | 3.06 | 3.07 | 3.04 | 30201 |
| 1738107300 | 3.06 | -0.01 | -0.33 | 3.06 | 3.07 | 3.05 | 50428 |
| 1738020900 | 3.07 | 0 | 0.00 | 3.06 | 3.09 | 3.04 | 153307 |
| 1737761700 | 3.07 | 0.01 | 0.33 | 3.07 | 3.08 | 3.05 | 110016 |
| 1737675300 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1737588900 | 3.06 | 0.05 | 1.66 | 3 | 3.07 | 3 | 242676 |
| 1737502500 | 3.0099999 | 0.01 | 0.33 | 3 | 3.02 | 2.98 | 241284 |
| 1737156900 | 3 | 0.02 | 0.67 | 2.99 | 3 | 2.98 | 60118 |
| 1737070500 | 2.98 | -0.01 | -0.33 | 2.99 | 3.005 | 2.97 | 108571 |
| 1736984100 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.99 | 141780 |
| 1736897700 | 3 | 0.01 | 0.33 | 3.0099999 | 3.02 | 2.97 | 63547 |
| 1736811300 | 2.99 | -0.02 | -0.66 | 3 | 3.0016 | 2.97 | 144628 |
| 1736552100 | 3.0099999 | 0 | 0.00 | 2.99 | 3.02 | 2.98 | 78512 |
| 1736379300 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.04 | 2.99 | 105420 |
| 1736292900 | 3.0099999 | 0.03 | 1.01 | 3 | 3.04 | 2.97 | 217123 |
| 1736206500 | 2.98 | 0 | 0.00 | 2.98 | 3.02 | 2.98 | 85732 |
| 1735947300 | 2.98 | -0.03 | -1.00 | 3.025 | 3.025 | 2.97 | 100915 |
| 1735860900 | 3.0099999 | 0.01 | 0.33 | 3 | 3.05 | 2.99 | 163420 |
| 1735688100 | 3 | 0 | 0.00 | 2.99 | 3.05 | 2.97 | 136907 |
| 1735601700 | 3 | -0.03 | -0.99 | 3.05 | 3.05 | 2.99 | 195278 |
| 1735342500 | 3.0299999 | -0.03 | -0.98 | 3.0543 | 3.062 | 2.98 | 96126 |
| 1735256100 | 3.06 | 0.01 | 0.33 | 3.05 | 3.07 | 3.0299999 | 96971 |
| 1735077840 | 3.05 | 0.01 | 0.33 | 3.04 | 3.08 | 3.04 | 43231 |
| 1734996900 | 3.04 | 0.04 | 1.33 | 2.98 | 3.0702 | 2.98 | 258031 |
| 1734737700 | 3 | 0.04 | 1.35 | 2.96 | 3.0099999 | 2.95 | 107633 |
| 1734651300 | 2.96 | -0.02 | -0.67 | 3.0099999 | 3.0299999 | 2.931 | 91420 |
| 1734564900 | 2.98 | -0.01 | -0.33 | 3.0002 | 3.05 | 2.95 | 437747 |
| 1734478500 | 2.99 | 0 | 0.00 | 3.0147 | 3.04 | 2.98 | 284238 |
| 1734392100 | 2.99 | 0.04 | 1.36 | 2.9518 | 3 | 2.93 | 119496 |
| 1734132900 | 2.95 | 0.01 | 0.17 | 2.97 | 2.97 | 2.94 | 60515 |
| 1734046500 | 2.945 | 0.01 | 0.51 | 2.97 | 2.98 | 2.92 | 184865 |
| 1733960100 | 2.93 | -0.07 | -2.17 | 3 | 3.0096 | 2.9 | 175975 |
| 1733873700 | 2.995 | 0 | 0.17 | 3.0118 | 3.0299999 | 2.99 | 174481 |
| 1733787300 | 2.99 | 0 | 0.00 | 3.0082 | 3.0299999 | 2.9845 | 182867 |
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
