Premium
FatPipe Inc (FATN)
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 | 0.2807 | 5.12226277372 | 5.48 | 6.7634 | 5.4222 | 134365 | 6.15284196 | CS |
| 4 | -2.0093 | -25.8597168597 | 7.77 | 7.96 | 5.2 | 211751 | 6.09706227 | CS |
| 12 | 3.6307 | 170.455399061 | 2.13 | 8.6065 | 1.9 | 1235564 | 3.7247359 | CS |
| 26 | 3.6407 | 171.731132075 | 2.12 | 8.6065 | 1.31 | 1250168 | 3.01295731 | CS |
| 52 | -3.4893 | -37.7221621622 | 9.25 | 10.77 | 1.31 | 682824 | 3.45382312 | CS |
| 156 | -1.7693 | -23.4966799469 | 7.53 | 17 | 1.31 | 618256 | 4.07125906 | CS |
| 260 | -1.7693 | -23.4966799469 | 7.53 | 17 | 1.31 | 618256 | 4.07125906 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 5.98 | -0.16 | -2.61 | 6.21 | 6.45 | 5.7699999 | 80513 |
| 1782945300 | 6.14 | -0.16 | -2.54 | 6.25 | 6.42 | 6.01 | 87165 |
| 1782858900 | 6.3 | -0.01 | -0.16 | 6.37 | 6.69 | 6.19 | 104165 |
| 1782772500 | 6.3099999 | 0.27 | 4.47 | 6.18 | 6.7634 | 6.04 | 251685 |
| 1782513300 | 6.04 | 0.43 | 7.66 | 5.5199999 | 6.3 | 5.5199999 | 163822 |
| 1782426900 | 5.61 | 0.17 | 3.13 | 5.48 | 5.8099999 | 5.4222 | 64987 |
| 1782340500 | 5.44 | -0.02 | -0.27 | 5.35 | 5.8642 | 5.3000999 | 74209 |
| 1782254100 | 5.455 | -0.23 | -3.96 | 5.45 | 5.71 | 5.32 | 66331 |
| 1782167700 | 5.68 | 0.39 | 7.37 | 5.25 | 5.7999 | 5.25 | 136288 |
| 1781822100 | 5.29 | -0.22 | -3.99 | 5.5599999 | 5.65 | 5.2 | 135927 |
| 1781735700 | 5.51 | -0.09 | -1.61 | 5.7 | 5.85 | 5.51 | 74476 |
| 1781649300 | 5.6 | -0.13 | -2.27 | 5.72 | 5.9 | 5.55 | 110765 |
| 1781562900 | 5.73 | -0.32 | -5.29 | 6.29 | 6.75 | 5.5001 | 614978 |
| 1781303700 | 6.05 | -0.32 | -5.02 | 6.3 | 6.4959 | 5.8314 | 259684 |
| 1781217300 | 6.37 | 0.18 | 2.91 | 6.14 | 7 | 5.7518 | 587683 |
| 1781130900 | 6.19 | -0.01 | -0.16 | 5.97 | 6.28 | 5.955 | 89738 |
| 1781044500 | 6.2 | 0.11 | 1.81 | 6.19 | 6.4599 | 5.51 | 227697 |
| 1780958100 | 6.09 | -0.04 | -0.65 | 6.49 | 6.64 | 6.07 | 206109 |
| 1780698900 | 6.13 | -1.41 | -18.70 | 7.44 | 7.7302 | 5.75 | 525611 |
| 1780612500 | 7.54 | -0.38 | -4.80 | 7.77 | 7.96 | 7.31 | 241948 |
| 1780526100 | 7.92 | 1.42 | 21.85 | 6.57 | 8.18 | 6.5599999 | 744585 |
| 1780439700 | 6.5 | -0.37 | -5.39 | 7.04 | 7.4899 | 6.4101 | 360517 |
| 1780353300 | 6.87 | -1.09 | -13.69 | 7.88 | 8.3882999 | 6.87 | 576710 |
| 1780094100 | 7.96 | 0.3 | 3.92 | 7.72 | 8 | 6.86 | 607616 |
| 1780007700 | 7.66 | 2.84 | 58.92 | 5.7 | 8.6065 | 5.6 | 4455853 |
| 1779921300 | 4.82 | 0.67 | 16.14 | 4.17 | 5.13 | 3.9778 | 456656 |
| 1779834900 | 4.15 | 0.37 | 9.79 | 3.9 | 4.25 | 3.9 | 347566 |
| 1779489300 | 3.78 | -0.01 | -0.26 | 3.85 | 4.09 | 3.73 | 187306 |
| 1779402900 | 3.79 | -0.48 | -11.24 | 4.21 | 4.33 | 3.52 | 543099 |
| 1779316500 | 4.2699999 | -0.48 | -10.11 | 4.71 | 4.7699999 | 4.14 | 330691 |
| 1779230100 | 4.75 | -0.4 | -7.77 | 4.5 | 4.9 | 3.9 | 525590 |
| 1779143700 | 5.15 | 1.05 | 25.61 | 4.4 | 5.3 | 4.3 | 1126381 |
| 1778884500 | 4.1 | 0.1 | 2.50 | 3.98 | 4.19 | 3.75 | 204151 |
| 1778798100 | 4 | -0.14 | -3.38 | 4.1 | 4.19 | 3.7501 | 224406 |
| 1778711700 | 4.14 | 0.53 | 14.68 | 3.72 | 4.3789999 | 3.71 | 472983 |
| 1778625300 | 3.61 | 0.15 | 4.34 | 3.5 | 3.74 | 3.4018 | 250822 |
| 1778538900 | 3.46 | 0.31 | 9.84 | 3.29 | 3.605 | 3.0299999 | 390076 |
| 1778279700 | 3.15 | -0.44 | -12.26 | 3.55 | 3.5525 | 3.1 | 227385 |
| 1778193300 | 3.59 | 0.51 | 16.56 | 3.08 | 3.6 | 3.06 | 601425 |
| 1778106900 | 3.08 | -0.27 | -8.06 | 3.29 | 3.29 | 3 | 292831 |
| 1778020500 | 3.35 | 0.24 | 7.72 | 3.11 | 3.42 | 3.07 | 420741 |
| 1777934100 | 3.11 | -0.01 | -0.32 | 3.07 | 3.2799999 | 2.83 | 769756 |
| 1777674900 | 3.12 | 0.08 | 2.63 | 3.0799 | 3.33 | 3.0299999 | 2049086 |
| 1777588500 | 3.04 | 0.56 | 22.58 | 3.475 | 3.67 | 2.82 | 49783174 |
| 1777502100 | 2.48 | 0.39 | 18.66 | 2.08 | 2.5299999 | 2.0301 | 644187 |
| 1777415700 | 2.09 | 0.1 | 5.03 | 2 | 2.2163 | 1.97 | 95163 |
| 1777329300 | 1.99 | -0.01 | -0.50 | 2.02 | 2.1092 | 1.99 | 32468 |
| 1777070100 | 2 | 0 | 0.00 | 2.06 | 2.0699 | 1.96 | 47646 |
| 1776983700 | 2 | -0.12 | -5.66 | 2.16 | 2.19 | 1.975 | 55872 |
| 1776897300 | 2.12 | 0.06 | 2.91 | 2.08 | 2.34 | 2.0711 | 107011 |
| 1776810900 | 2.06 | -0.12 | -5.50 | 2.18 | 2.2423 | 2.05 | 48084 |
| 1776724500 | 2.18 | 0 | 0.00 | 2.17 | 2.23 | 2.11 | 47799 |
| 1776465300 | 2.18 | 0.05 | 2.35 | 2.19 | 2.22 | 2.1 | 72107 |
| 1776378900 | 2.13 | -0.1 | -4.48 | 2.22 | 2.27 | 2.0682 | 75791 |
| 1776292500 | 2.23 | 0.02 | 0.90 | 2.21 | 2.3 | 2.16 | 66767 |
| 1776206100 | 2.21 | -0.17 | -7.14 | 2.31 | 2.3534 | 2.21 | 62424 |
| 1776119700 | 2.38 | 0.22 | 10.19 | 2.15 | 2.5198999 | 2.15 | 142725 |
| 1775860500 | 2.16 | 0.16 | 8.00 | 2.02 | 2.2 | 2.02 | 89274 |
| 1775774100 | 2 | -0.14 | -6.54 | 2.13 | 2.1349999 | 1.9 | 102843 |
| 1775687700 | 2.14 | 0.1 | 4.90 | 2.12 | 2.1799 | 2.07 | 42657 |
| 1775601300 | 2.04 | -0.05 | -2.39 | 2.05 | 2.12 | 2.0299999 | 52451 |
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.
