Premium
Forward Industries Inc (FORD)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -13.024602026 | 6.91 | 6.99 | 5.5601 | 21688 | 5.99687291 | CS |
| 4 | 1.01 | 20.2 | 5 | 6.99 | 4.899 | 18485 | 5.73467233 | CS |
| 12 | 2.16 | 56.1038961039 | 3.85 | 6.99 | 3.67 | 19192 | 4.77488778 | CS |
| 26 | 1.97 | 48.7623762376 | 4.04 | 6.99 | 3.1 | 191023 | 5.09535021 | CS |
| 52 | -1.065 | -15.0530035336 | 7.075 | 8.29 | 3.1 | 126617 | 5.07537309 | CS |
| 156 | -8.69 | -59.1156462585 | 14.7 | 19.393 | 3.1 | 60220 | 7.33989598 | CS |
| 260 | -4.89 | -44.8623853211 | 10.9 | 57.5 | 3.1 | 153138 | 20.10574835 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 6.01 | 0.35 | 6.18 | 6 | 6.25 | 5.83 | 23621 |
| 1738280100 | 5.66 | -0.45 | -7.36 | 6.11 | 6.2 | 5.5601 | 32225 |
| 1738193700 | 6.11 | 0.15 | 2.52 | 6 | 6.1937 | 6 | 5046 |
| 1738107300 | 5.96 | -0.21 | -3.40 | 6.24 | 6.5899 | 5.941 | 43802 |
| 1738020900 | 6.17 | -0.37 | -5.69 | 6.43 | 6.59 | 6.07 | 8613 |
| 1737761700 | 6.5425 | 0.07 | 1.12 | 6.91 | 6.99 | 6.41 | 18954 |
| 1737675300 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1737588900 | 6.47 | 0.58 | 9.88 | 5.99 | 6.7999 | 5.99 | 26111 |
| 1737502500 | 5.8881 | 0.31 | 5.52 | 5.6891 | 5.99 | 5.6009 | 26856 |
| 1737156900 | 5.58 | 0.16 | 2.95 | 5.45 | 5.61 | 5.44 | 7041 |
| 1737070500 | 5.42 | 0.03 | 0.56 | 5.49 | 5.63 | 5.3354 | 9822 |
| 1736984100 | 5.39 | 0.07 | 1.32 | 5.28 | 5.65 | 5.26 | 17613 |
| 1736897700 | 5.32 | -0.03 | -0.47 | 5.38 | 5.53 | 5.25 | 27764 |
| 1736811300 | 5.345 | -0.13 | -2.29 | 5.3099999 | 5.47 | 5.05 | 5283 |
| 1736552100 | 5.47 | 0.1 | 1.86 | 5.45 | 5.58 | 5.3 | 24997 |
| 1736379300 | 5.37 | 0.08 | 1.51 | 5.41 | 5.45 | 5.3106 | 8382 |
| 1736292900 | 5.29 | -0.23 | -4.17 | 5.3219 | 5.5 | 5.04 | 10044 |
| 1736206500 | 5.5199999 | 0.25 | 4.74 | 5.38 | 5.59 | 5.2864 | 13864 |
| 1735947300 | 5.2699999 | 0.26 | 5.19 | 5.08 | 5.3099999 | 4.899 | 19132 |
| 1735860900 | 5.01 | 0.06 | 1.21 | 4.95 | 5.01 | 4.6813 | 7565 |
| 1735688100 | 4.95 | -0.1 | -1.98 | 5.1 | 5.4499 | 4.8398 | 5788 |
| 1735601700 | 5.05 | -0.11 | -2.13 | 5.0199999 | 5.55 | 5.0199999 | 45830 |
| 1735342500 | 5.16 | 0.67 | 14.92 | 4.49 | 5.2097 | 4.4401 | 37979 |
| 1735256100 | 4.49 | 0.06 | 1.35 | 4.5 | 4.5599999 | 4.48 | 15126 |
| 1735077840 | 4.43 | 0.04 | 0.91 | 4.38 | 4.49 | 4.36 | 3344 |
| 1734996900 | 4.39 | -0.1 | -2.23 | 4.38 | 4.6 | 4.1153 | 30453 |
| 1734737700 | 4.49 | 0.08 | 1.81 | 4.5065 | 4.5065 | 4.2763 | 9612 |
| 1734651300 | 4.41 | -0.11 | -2.43 | 4.4821 | 4.62 | 4.36 | 12042 |
| 1734564900 | 4.5199999 | 0.07 | 1.69 | 4.5242 | 4.71 | 4.4573 | 19569 |
| 1734478500 | 4.445 | 0.04 | 0.79 | 4.9675 | 4.9675 | 4.35 | 63058 |
| 1734392100 | 4.41 | -0.13 | -2.86 | 4.54 | 4.54 | 4.38 | 26656 |
| 1734132900 | 4.54 | 0.02 | 0.44 | 4.49 | 4.6 | 4.49 | 5692 |
| 1734046500 | 4.5199999 | 0.06 | 1.35 | 4.41 | 4.61 | 4.41 | 15260 |
| 1733960100 | 4.46 | -0.03 | -0.67 | 4.49 | 4.49 | 4.36 | 11441 |
| 1733873700 | 4.49 | -0.02 | -0.44 | 4.49 | 4.53 | 4.42 | 13341 |
| 1733787300 | 4.51 | 0.27 | 6.37 | 4.33 | 4.57 | 4.29 | 33851 |
| 1733528100 | 4.24 | 0.1 | 2.42 | 4.11 | 4.2999 | 4.11 | 11577 |
| 1733441700 | 4.14 | -0.03 | -0.72 | 4.17 | 4.197 | 4.04 | 9611 |
| 1733355300 | 4.17 | 0.13 | 3.22 | 3.99 | 4.33 | 3.99 | 23452 |
| 1733268900 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.0937 | 4.0199999 | 8793 |
| 1733182500 | 4.0599999 | 0.1 | 2.53 | 4.07 | 4.1 | 4 | 12352 |
| 1732917840 | 3.96 | 0.03 | 0.76 | 3.885 | 4.07 | 3.885 | 8858 |
| 1732750500 | 3.93 | -0.14 | -3.44 | 4.09 | 4.09 | 3.93 | 6294 |
| 1732664100 | 4.07 | 0.14 | 3.56 | 3.9 | 4.08 | 3.86 | 14598 |
| 1732577700 | 3.93 | 0.06 | 1.55 | 3.87 | 3.99 | 3.76 | 12819 |
| 1732318500 | 3.87 | 0.05 | 1.31 | 3.78 | 3.87 | 3.78 | 10139 |
| 1732232100 | 3.82 | -0.09 | -2.30 | 3.91 | 3.91 | 3.67 | 12737 |
| 1732145700 | 3.91 | 0.04 | 1.03 | 3.8601 | 3.92 | 3.84 | 14705 |
| 1732059300 | 3.87 | -0.08 | -2.03 | 3.89 | 4 | 3.85 | 5509 |
| 1731972900 | 3.95 | -0.05 | -1.25 | 4.026 | 4.057531 | 3.863 | 11433 |
| 1731713700 | 4 | -0.08 | -1.96 | 4.15 | 4.15 | 3.97 | 5591 |
| 1731627300 | 4.08 | 0.08 | 2.00 | 4.09 | 4.1175 | 3.99 | 4616 |
| 1731540900 | 4 | -0.27 | -6.32 | 4.1215 | 4.24 | 4 | 17051 |
| 1731454500 | 4.2699999 | -0.04 | -0.93 | 4.41 | 4.5 | 4.1771 | 31291 |
| 1731368100 | 4.3099999 | 0.28 | 6.95 | 4.1 | 4.6 | 4.0982 | 82947 |
| 1731108900 | 4.03 | 0.18 | 4.68 | 3.9353 | 4.0599999 | 3.87 | 38714 |
| 1731022500 | 3.85 | -0.01 | -0.26 | 3.9395 | 4 | 3.7734 | 46125 |
| 1730936100 | 3.86 | 0.19 | 5.18 | 3.76 | 3.91 | 3.6601 | 46901 |
| 1730849700 | 3.67 | 0.02 | 0.55 | 3.76 | 3.76 | 3.61 | 7978 |
| 1730763300 | 3.65 | 0.06 | 1.67 | 3.58 | 3.857 | 3.56 | 72370 |
| 1730500500 | 3.59 | 0.07 | 1.99 | 3.54 | 3.62 | 3.5238 | 5865 |
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
