Premium
Geospace Technologies Corporation (GEOS)
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 | 0.02 | 0.272108843537 | 7.35 | 7.775 | 7.02 | 155459 | 7.27007943 | CS |
| 4 | -0.93 | -11.2048192771 | 8.3 | 9.21 | 7.02 | 151100 | 7.93884409 | CS |
| 12 | -4.1 | -35.7454228422 | 11.47 | 13.15 | 7.02 | 208858 | 9.01552121 | CS |
| 26 | -7.37 | -50 | 14.74 | 24.01 | 7.02 | 225436 | 11.76751607 | CS |
| 52 | -2.04 | -21.6790648247 | 9.41 | 29.8927 | 7.02 | 250323 | 15.16425239 | CS |
| 156 | -0.54 | -6.82680151707 | 7.91 | 29.8927 | 5.51 | 129367 | 13.58119229 | CS |
| 260 | -0.69 | -8.56079404467 | 8.06 | 29.8927 | 3.76 | 94501 | 12.24897186 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 7.22 | 0.01 | 0.14 | 7.47 | 7.56 | 6.7 | 255706 |
| 1781735700 | 7.21 | 0.03 | 0.42 | 7.17 | 7.51 | 7.13 | 143645 |
| 1781649300 | 7.18 | -0.17 | -2.31 | 7.35 | 7.58 | 7.02 | 215136 |
| 1781562900 | 7.35 | 0.09 | 1.24 | 7.31 | 7.775 | 7.26 | 122132 |
| 1781303700 | 7.26 | -0.11 | -1.49 | 7.36 | 7.63 | 7.091 | 103328 |
| 1781217300 | 7.37 | 0.02 | 0.27 | 7.35 | 7.59 | 7.05 | 193054 |
| 1781130900 | 7.35 | -0.18 | -2.39 | 7.35 | 7.7 | 7.3 | 140336 |
| 1781044500 | 7.53 | -0.28 | -3.59 | 7.81 | 7.985 | 7.16 | 239393 |
| 1780958100 | 7.81 | 0.11 | 1.43 | 7.65 | 8.085 | 7.56 | 138854 |
| 1780698900 | 7.7 | -1.09 | -12.40 | 8.66 | 8.68 | 7.62 | 229531 |
| 1780612500 | 8.7899999 | 0.16 | 1.85 | 8.5 | 9.21 | 8.5 | 148914 |
| 1780526100 | 8.63 | 0.1 | 1.17 | 8.64 | 9.09 | 8.52 | 167702 |
| 1780439700 | 8.53 | 0.1 | 1.19 | 8.3699999 | 8.83 | 8.22 | 161891 |
| 1780353300 | 8.43 | 0.13 | 1.57 | 8.24 | 8.4995999 | 8.1 | 105938 |
| 1780094100 | 8.3 | -0.39 | -4.49 | 8.56 | 8.5699 | 8.21 | 133012 |
| 1780007700 | 8.69 | 0.15 | 1.76 | 8.5399999 | 8.7592 | 8.26 | 117662 |
| 1779921300 | 8.5399999 | -0.07 | -0.81 | 8.61 | 8.75 | 8.15 | 165891 |
| 1779834900 | 8.61 | 0.51 | 6.30 | 8.05 | 8.7451 | 8.05 | 167029 |
| 1779489300 | 8.1 | -0.07 | -0.86 | 8.17 | 8.25 | 8.06 | 94434 |
| 1779402900 | 8.17 | -0.14 | -1.68 | 8.3 | 8.42 | 8.1 | 83019 |
| 1779316500 | 8.31 | 0.17 | 2.09 | 8.36 | 8.8452 | 8.17 | 290337 |
| 1779230100 | 8.14 | 0.07 | 0.87 | 8.07 | 8.38 | 7.87 | 134703 |
| 1779143700 | 8.07 | 0.55 | 7.31 | 7.52 | 8.1199999 | 7.49 | 313010 |
| 1778884500 | 7.52 | -0.41 | -5.17 | 7.76 | 7.95 | 7.445 | 363358 |
| 1778798100 | 7.93 | -0.04 | -0.50 | 7.97 | 8.1 | 7.8 | 240996 |
| 1778711700 | 7.97 | -0.54 | -6.35 | 8.5 | 8.7159 | 7.775 | 390019 |
| 1778625300 | 8.51 | -0.7 | -7.60 | 9.16 | 9.4 | 8.395 | 238456 |
| 1778538900 | 9.21 | 0.81 | 9.64 | 8.44 | 9.48 | 8.3699999 | 442527 |
| 1778279700 | 8.4 | -0.1 | -1.18 | 8.21 | 8.75 | 7.55 | 573939 |
| 1778193300 | 8.5 | -0.83 | -8.90 | 9.34 | 9.6639 | 8.45 | 451149 |
| 1778106900 | 9.33 | 0.44 | 4.95 | 8.8 | 9.34 | 8.75 | 259293 |
| 1778020500 | 8.89 | -0.27 | -2.95 | 9.14 | 9.355 | 8.8001 | 257049 |
| 1777934100 | 9.16 | -0.15 | -1.61 | 9.36 | 9.61 | 9.1 | 211765 |
| 1777674900 | 9.31 | 0.16 | 1.75 | 9.15 | 9.51 | 8.9 | 254823 |
| 1777588500 | 9.15 | -0.15 | -1.61 | 9.31 | 9.3699999 | 9.0399999 | 165659 |
| 1777502100 | 9.3 | -0.52 | -5.30 | 10 | 10.03 | 9.265 | 205397 |
| 1777415700 | 9.82 | -0.62 | -5.94 | 10.25 | 10.36 | 9.77 | 175860 |
| 1777329300 | 10.44 | 0.29 | 2.86 | 10.43 | 10.85 | 10.175 | 197562 |
| 1777070100 | 10.15 | 0.17 | 1.70 | 9.98 | 10.2 | 9.8236 | 174883 |
| 1776983700 | 9.98 | 0.08 | 0.81 | 9.95 | 10.32 | 9.7899999 | 131617 |
| 1776897300 | 9.9 | 0.41 | 4.32 | 9.72 | 10.37 | 9.7 | 195558 |
| 1776810900 | 9.49 | -0.33 | -3.36 | 9.76 | 9.91 | 9.43 | 118507 |
| 1776724500 | 9.82 | 0.16 | 1.66 | 9.65 | 9.95 | 9.52 | 114553 |
| 1776465300 | 9.66 | 0.22 | 2.33 | 9.27 | 9.7399 | 9.19 | 185634 |
| 1776378900 | 9.44 | -0.27 | -2.78 | 9.64 | 9.82 | 9.22 | 171538 |
| 1776292500 | 9.71 | 0.5 | 5.43 | 9.24 | 9.8864 | 9.23 | 172533 |
| 1776206100 | 9.21 | -0.07 | -0.75 | 9.39 | 9.6099 | 9.11 | 205011 |
| 1776119700 | 9.28 | 0.35 | 3.92 | 8.9 | 9.5999 | 8.9 | 171585 |
| 1775860500 | 8.93 | 0.04 | 0.45 | 8.9 | 9.19 | 8.33 | 218961 |
| 1775774100 | 8.89 | -0.53 | -5.63 | 9.48 | 9.5 | 8.7899999 | 260847 |
| 1775687700 | 9.42 | -0.41 | -4.12 | 9.88 | 9.965 | 9.1201 | 391332 |
| 1775601300 | 9.825 | -2.65 | -21.21 | 12.14 | 12.5 | 9.82 | 501699 |
| 1775514900 | 12.47 | -0.08 | -0.64 | 12.59 | 13 | 12.02 | 104200 |
| 1775169300 | 12.55 | 0.65 | 5.46 | 11.91 | 13.15 | 11.7501 | 202807 |
| 1775082900 | 11.9 | -0.3 | -2.46 | 12.53 | 12.75 | 11.81 | 126571 |
| 1774996500 | 12.2 | 0.79 | 6.92 | 11.73 | 12.72 | 11.6401 | 125472 |
| 1774910100 | 11.41 | -0.77 | -6.32 | 12.25 | 12.25 | 11.15 | 149786 |
| 1774650900 | 12.18 | -0.05 | -0.41 | 12.01 | 12.4799 | 11.2802 | 188538 |
| 1774564500 | 12.23 | 0.63 | 5.43 | 11.47 | 12.66 | 11.345 | 163035 |
| 1774478100 | 11.6 | 0.07 | 0.61 | 12.0381 | 12.1199 | 11.39 | 108287 |
| 1774391700 | 11.53 | 0.4 | 3.59 | 10.92 | 11.6 | 10.92 | 129136 |
| 1774305300 | 11.13 | 0.28 | 2.58 | 10.85 | 11.37 | 10.6 | 176970 |
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.
