Premium
InnovAge Holding Corporation (INNV)
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 | -0.08 | -2.1164021164 | 3.78 | 3.83 | 3.52 | 49952 | 3.65237907 | CS |
| 4 | -0.32 | -7.96019900498 | 4.02 | 4.371 | 3.495 | 46524 | 3.79040253 | CS |
| 12 | -2.3 | -38.3333333333 | 6 | 6.69 | 3.495 | 58520 | 4.46340003 | CS |
| 26 | -2.38 | -39.1447368421 | 6.08 | 6.69 | 3.495 | 49185 | 5.21702556 | CS |
| 52 | -2.12 | -36.4261168385 | 5.82 | 6.69 | 3.495 | 42338 | 5.04066709 | CS |
| 156 | -0.69 | -15.7175398633 | 4.39 | 8.15 | 3.39 | 79105 | 5.37391607 | CS |
| 260 | -20.3 | -84.5833333333 | 24 | 27.18 | 3.39 | 178535 | 9.60607218 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 3.7 | 0.13 | 3.64 | 3.685 | 3.795 | 3.56 | 41496 |
| 1737156900 | 3.57 | -0.09 | -2.46 | 3.69 | 3.83 | 3.52 | 72911 |
| 1737070500 | 3.66 | -0.11 | -2.92 | 3.73 | 3.79 | 3.61 | 54680 |
| 1736984100 | 3.77 | 0.08 | 2.17 | 3.78 | 3.83 | 3.675 | 30722 |
| 1736897700 | 3.69 | 0.07 | 1.93 | 3.64 | 3.82 | 3.59 | 25436 |
| 1736811300 | 3.62 | 0 | 0.00 | 3.62 | 3.79 | 3.495 | 42896 |
| 1736552100 | 3.62 | -0.16 | -4.23 | 3.75 | 3.81 | 3.6 | 44776 |
| 1736379300 | 3.78 | 0.09 | 2.44 | 3.74 | 3.82 | 3.7 | 53130 |
| 1736292900 | 3.69 | -0.12 | -3.15 | 3.8854 | 4.057 | 3.64 | 38294 |
| 1736206500 | 3.81 | -0.17 | -4.27 | 3.96 | 4.05 | 3.8 | 48308 |
| 1735947300 | 3.98 | 0.04 | 1.02 | 4.0199999 | 4.1 | 3.81 | 46862 |
| 1735860900 | 3.94 | 0.01 | 0.25 | 3.98 | 4.371 | 3.85 | 64078 |
| 1735688100 | 3.93 | -0.02 | -0.51 | 3.9 | 4.14 | 3.8692 | 64494 |
| 1735601700 | 3.95 | 0.03 | 0.77 | 3.86 | 4.1285999 | 3.8344 | 53878 |
| 1735342500 | 3.92 | -0.13 | -3.21 | 4.0089 | 4.15 | 3.88 | 28890 |
| 1735256100 | 4.05 | -0.01 | -0.25 | 4.0199999 | 4.21 | 3.95 | 33535 |
| 1735077840 | 4.0599999 | -0.16 | -3.79 | 4.23 | 4.5999 | 3.98 | 27095 |
| 1734996900 | 4.22 | 0.03 | 0.72 | 4.19 | 4.3884999 | 4.13 | 98823 |
| 1734737700 | 4.19 | 0.66 | 18.70 | 4.08 | 4.405 | 3.61 | 416042 |
| 1734651300 | 3.53 | -0.22 | -5.87 | 4 | 4.2 | 3.53 | 176151 |
| 1734564900 | 3.75 | -0.33 | -8.09 | 4.32 | 4.32 | 3.7 | 133045 |
| 1734478500 | 4.08 | -0.32 | -7.27 | 4.4 | 4.4678 | 4.05 | 91551 |
| 1734392100 | 4.4 | -0.04 | -0.90 | 4.5 | 4.5902 | 4.325 | 119908 |
| 1734132900 | 4.44 | -0.14 | -3.06 | 4.64 | 4.68 | 4.3099999 | 40089 |
| 1734046500 | 4.58 | -0.22 | -4.58 | 4.8949999 | 4.8949999 | 4.55 | 27844 |
| 1733960100 | 4.8 | -0.03 | -0.62 | 4.79 | 4.925 | 4.79 | 43935 |
| 1733873700 | 4.83 | 0 | 0.00 | 4.83 | 4.905 | 4.78 | 49696 |
| 1733787300 | 4.83 | 0.04 | 0.84 | 4.82 | 4.94 | 4.715 | 61048 |
| 1733528100 | 4.79 | -0.02 | -0.42 | 4.71 | 4.85 | 4.71 | 33294 |
| 1733441700 | 4.8099999 | 0.01 | 0.21 | 4.765 | 4.925 | 4.7408 | 55668 |
| 1733355300 | 4.8 | 0.03 | 0.63 | 4.84 | 4.92 | 4.7 | 49735 |
| 1733268900 | 4.7699999 | -0.13 | -2.65 | 4.97 | 4.97 | 4.68 | 60783 |
| 1733182500 | 4.9 | 0.03 | 0.62 | 4.97 | 5.22 | 4.83 | 51635 |
| 1732917840 | 4.87 | 0.07 | 1.46 | 4.86 | 4.87 | 4.73 | 18239 |
| 1732750500 | 4.8 | 0.03 | 0.63 | 4.86 | 5.005 | 4.73 | 36689 |
| 1732664100 | 4.7699999 | 0.02 | 0.42 | 4.9349999 | 4.9349999 | 4.66 | 117725 |
| 1732577700 | 4.75 | -0.14 | -2.86 | 4.91 | 5.19 | 4.67 | 101084 |
| 1732318500 | 4.89 | 0.26 | 5.62 | 4.67 | 5.005 | 4.67 | 63785 |
| 1732232100 | 4.63 | -0.07 | -1.49 | 4.76 | 4.85 | 4.53 | 36207 |
| 1732145700 | 4.7 | -0.08 | -1.67 | 4.7699999 | 4.95 | 4.58 | 26935 |
| 1732059300 | 4.78 | -0.19 | -3.82 | 4.97 | 5.115 | 4.69 | 38078 |
| 1731972900 | 4.97 | -0.29 | -5.51 | 5.21 | 5.26 | 4.87 | 34410 |
| 1731713700 | 5.26 | -0.04 | -0.75 | 5.415 | 5.515 | 5.16 | 30581 |
| 1731627300 | 5.3 | -0.17 | -3.11 | 5.5085 | 5.5085 | 5.17 | 31424 |
| 1731540900 | 5.47 | -0.27 | -4.70 | 5.94 | 5.94 | 5.43 | 50299 |
| 1731454500 | 5.74 | -0.23 | -3.85 | 5.92 | 5.98 | 5.69 | 41569 |
| 1731368100 | 5.97 | -0.03 | -0.50 | 6.05 | 6.05 | 5.835 | 21878 |
| 1731108900 | 6 | -0.06 | -0.99 | 6.16 | 6.19 | 5.8 | 44184 |
| 1731022500 | 6.0599999 | -0.24 | -3.81 | 6.41 | 6.49 | 6.04 | 47139 |
| 1730936100 | 6.3 | 0.23 | 3.79 | 5.8101 | 6.69 | 5.8101 | 83142 |
| 1730849700 | 6.07 | 0.17 | 2.88 | 6.0199999 | 6.23 | 5.8961 | 31905 |
| 1730763300 | 5.9 | -0.03 | -0.51 | 5.92 | 6.0597 | 5.8 | 20225 |
| 1730500500 | 5.93 | 0.13 | 2.24 | 5.74 | 6.0199999 | 5.74 | 21709 |
| 1730414100 | 5.8 | -0.1 | -1.69 | 5.89 | 6.0599999 | 5.75 | 17119 |
| 1730327700 | 5.9 | 0 | 0.00 | 6 | 6.11 | 5.86 | 23542 |
| 1730241300 | 5.9 | 0.05 | 0.85 | 5.82 | 5.97 | 5.82 | 21161 |
| 1730154900 | 5.85 | 0.18 | 3.17 | 5.82 | 5.865 | 5.775 | 21667 |
| 1729895700 | 5.67 | -0.13 | -2.24 | 5.8099999 | 5.89 | 5.66 | 13820 |
| 1729809300 | 5.8 | 0.07 | 1.22 | 5.75 | 6 | 5.7425 | 12048 |
| 1729722900 | 5.73 | -0.18 | -3.05 | 5.86 | 5.93 | 5.64 | 20548 |
| 1729636500 | 5.91 | 0.09 | 1.55 | 5.83 | 6.01 | 5.83 | 11981 |
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
