Premium
Geospace Technologies Corporation (GEOS)
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 | 0.3 | 3.06435137896 | 9.79 | 10.5 | 9.79 | 47044 | 10.07469395 | CS |
| 4 | -0.45 | -4.26944971537 | 10.54 | 11.46 | 9.68 | 45299 | 10.34401066 | CS |
| 12 | -0.38 | -3.629417383 | 10.47 | 13.785 | 9.68 | 44669 | 11.26836537 | CS |
| 26 | 1.03 | 11.3686534216 | 9.06 | 13.785 | 8.09 | 50058 | 10.21899162 | CS |
| 52 | -2.81 | -21.7829457364 | 12.9 | 17.09 | 8.09 | 72147 | 11.60261242 | CS |
| 156 | 2.88 | 39.9445214979 | 7.21 | 17.09 | 3.76 | 58104 | 9.18105883 | CS |
| 260 | -7.08 | -41.2347117065 | 17.17 | 17.24 | 3.76 | 61255 | 8.61226339 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 10.09 | -0.24 | -2.32 | 10.26 | 10.395 | 10 | 41451 |
| 1735256100 | 10.33 | 0.16 | 1.57 | 10.19 | 10.5 | 10.07 | 37214 |
| 1735077840 | 10.17 | 0.16 | 1.60 | 10.23 | 10.31 | 9.95 | 24726 |
| 1734996900 | 10.01 | 0.04 | 0.40 | 9.95 | 10.23 | 9.95 | 33961 |
| 1734737700 | 9.97 | 0.09 | 0.91 | 9.7899999 | 10.35 | 9.7899999 | 92273 |
| 1734651300 | 9.88 | 0.18 | 1.86 | 9.84 | 10.3 | 9.7899999 | 45899 |
| 1734564900 | 9.7 | -0.53 | -5.18 | 10.2 | 10.67 | 9.68 | 53525 |
| 1734478500 | 10.23 | -0.12 | -1.16 | 10.14 | 10.44 | 10.02 | 57285 |
| 1734392100 | 10.35 | 0.31 | 3.09 | 10.09 | 10.525 | 9.88 | 47997 |
| 1734132900 | 10.04 | -0.31 | -3.00 | 10.36 | 10.52 | 9.93 | 50776 |
| 1734046500 | 10.35 | -0.06 | -0.58 | 10.5 | 10.765 | 10.25 | 34630 |
| 1733960100 | 10.41 | -0.15 | -1.42 | 10.65 | 10.8 | 10.2904 | 43097 |
| 1733873700 | 10.56 | 0.2 | 1.93 | 10.34 | 10.79 | 10.34 | 52356 |
| 1733787300 | 10.36 | -0.21 | -1.99 | 10.53 | 10.82 | 10.3501 | 39260 |
| 1733528100 | 10.57 | -0.4 | -3.65 | 10.97 | 11.07 | 10.4209 | 55681 |
| 1733441700 | 10.97 | 0.01 | 0.09 | 11 | 11.19 | 10.935 | 36938 |
| 1733355300 | 10.96 | 0.14 | 1.29 | 10.9 | 11.04 | 10.6854 | 32703 |
| 1733268900 | 10.82 | -0.04 | -0.37 | 11.09 | 11.32 | 10.75 | 48419 |
| 1733182500 | 10.86 | 0.12 | 1.12 | 10.74 | 11.46 | 10.4616 | 41348 |
| 1732917840 | 10.74 | 0.21 | 1.99 | 10.54 | 11.09 | 10.102 | 32593 |
| 1732750500 | 10.53 | -0.46 | -4.19 | 11.1 | 11.22 | 10.49 | 40348 |
| 1732664100 | 10.99 | 0.15 | 1.38 | 10.98 | 11.31 | 10.74 | 72432 |
| 1732577700 | 10.84 | -0.43 | -3.82 | 11.27 | 11.625 | 10.7 | 73005 |
| 1732318500 | 11.27 | -2.35 | -17.25 | 12.75 | 12.75 | 10.01 | 220114 |
| 1732232100 | 13.62 | 1.19 | 9.57 | 12.58 | 13.705 | 12.58 | 68651 |
| 1732145700 | 12.43 | 0.1 | 0.81 | 12.62 | 12.73 | 12.09 | 40851 |
| 1732059300 | 12.33 | -0.29 | -2.30 | 12.6 | 12.72 | 12.16 | 29571 |
| 1731972900 | 12.62 | -0.07 | -0.55 | 12.84 | 13.08 | 12.46 | 34245 |
| 1731713700 | 12.69 | -0.95 | -6.96 | 13.39 | 13.58 | 12.63 | 60491 |
| 1731627300 | 13.64 | 0.21 | 1.56 | 13.6 | 13.785 | 13.25 | 30742 |
| 1731540900 | 13.43 | 0.37 | 2.83 | 13.2 | 13.77 | 13.2 | 33356 |
| 1731454500 | 13.06 | -0.57 | -4.18 | 13.58 | 13.71 | 12.72 | 44987 |
| 1731368100 | 13.63 | 0.38 | 2.87 | 13.41 | 13.69 | 13.17 | 37257 |
| 1731108900 | 13.25 | 0.12 | 0.91 | 13.09 | 13.41 | 13.05 | 44513 |
| 1731022500 | 13.13 | -0.34 | -2.52 | 13.57 | 13.58 | 13.105 | 41920 |
| 1730936100 | 13.47 | 1.21 | 9.87 | 12.98 | 13.715 | 12.9201 | 83834 |
| 1730849700 | 12.26 | 0.56 | 4.79 | 11.52 | 12.26 | 11.46 | 23008 |
| 1730763300 | 11.7 | 0.4 | 3.54 | 11.31 | 11.7 | 11.31 | 25661 |
| 1730500500 | 11.3 | 0.1 | 0.89 | 11.35 | 11.35 | 11.125 | 18730 |
| 1730414100 | 11.2 | -0.4 | -3.45 | 11.66 | 11.66 | 11.12 | 23698 |
| 1730327700 | 11.6 | 0.23 | 2.02 | 11.44 | 11.87 | 11.28 | 24820 |
| 1730241300 | 11.37 | -0.08 | -0.70 | 11.41 | 11.55 | 11.12 | 21148 |
| 1730154900 | 11.45 | 0.21 | 1.87 | 11.24 | 11.57 | 11.14 | 17498 |
| 1729895700 | 11.24 | 0.21 | 1.90 | 11.17 | 11.44 | 11.04 | 21158 |
| 1729809300 | 11.03 | -0.22 | -1.96 | 11.2 | 11.33 | 10.98 | 18856 |
| 1729722900 | 11.25 | 0.19 | 1.72 | 11.03 | 11.27 | 10.92 | 19727 |
| 1729636500 | 11.06 | -0.16 | -1.43 | 11.28 | 11.62 | 11.06 | 36878 |
| 1729550100 | 11.22 | -0.01 | -0.09 | 11.33 | 11.56 | 11.22 | 42168 |
| 1729290900 | 11.23 | 0.31 | 2.84 | 10.9 | 11.575 | 10.84 | 60585 |
| 1729204500 | 10.92 | 0.33 | 3.12 | 10.61 | 10.94 | 10.59 | 24589 |
| 1729118100 | 10.59 | 0.35 | 3.42 | 10.34 | 10.69 | 10.3101 | 30406 |
| 1729031700 | 10.24 | -0.23 | -2.20 | 10.48 | 10.58 | 10.1455 | 32193 |
| 1728945300 | 10.47 | -0.01 | -0.10 | 10.46 | 10.67 | 10.335 | 25587 |
| 1728686100 | 10.48 | 0.13 | 1.26 | 10.35 | 10.55 | 10.35 | 18679 |
| 1728599700 | 10.35 | -0.04 | -0.38 | 10.36 | 10.485 | 10.34 | 13709 |
| 1728513300 | 10.39 | 0.08 | 0.78 | 10.25 | 10.51 | 10.155 | 18857 |
| 1728426900 | 10.31 | -0.19 | -1.81 | 10.49 | 10.61 | 10.2201 | 29772 |
| 1728340500 | 10.5 | -0.24 | -2.23 | 10.74 | 11.09 | 10.475 | 33099 |
| 1728081300 | 10.74 | 0.48 | 4.68 | 10.47 | 10.74 | 10.325 | 17523 |
| 1727994900 | 10.26 | -0.16 | -1.54 | 10.4 | 10.7 | 10.1 | 77646 |
| 1727908500 | 10.42 | 0.04 | 0.39 | 10.4 | 10.7399 | 10.4 | 29481 |
| 1727822100 | 10.38 | 0.04 | 0.39 | 10.24 | 10.5899 | 10.23 | 37561 |
| 1727735700 | 10.34 | 0 | 0.00 | 10.29 | 10.45 | 10.26 | 33934 |
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
