Premium
Innodata Inc (INOD)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.337 | 20.5575791538 | 35.69 | 43.8225 | 33.4108 | 1858752 | 36.94119228 | CS |
| 4 | -4.263 | -9.01459082258 | 47.29 | 55.17 | 33.4108 | 2071234 | 40.72742357 | CS |
| 12 | 26.727 | 163.969325153 | 16.3 | 55.17 | 14.79 | 1412074 | 37.78183953 | CS |
| 26 | 29.227 | 211.789855072 | 13.8 | 55.17 | 12.67 | 955211 | 31.12993653 | CS |
| 52 | 34.287 | 392.299771167 | 8.74 | 55.17 | 5.46 | 801370 | 22.71332071 | CS |
| 156 | 37.377 | 661.539823009 | 5.65 | 55.17 | 2.78 | 423854 | 17.72977333 | CS |
| 260 | 41.827 | 3485.58333333 | 1.2 | 55.17 | 0.75 | 301231 | 15.71148764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 43.01 | 3.25 | 8.17 | 38.55 | 44.28 | 38.11 | 2602272 |
| 1734651300 | 39.76 | 5.57 | 16.29 | 37.2 | 41.5206 | 36.9206 | 2630170 |
| 1734564900 | 34.19 | -3.38 | -9.00 | 37.85 | 38 | 33.4108 | 1501783 |
| 1734478500 | 37.57 | -0.19 | -0.50 | 39.17 | 39.88 | 36.92 | 1487686 |
| 1734392100 | 37.76 | 3.26 | 9.45 | 34.87 | 38.188897 | 34.81 | 1646566 |
| 1734132900 | 34.5 | -0.53 | -1.51 | 35.2 | 37.01 | 34.21 | 2218257 |
| 1734046500 | 35.03 | -2.7 | -7.16 | 36.76 | 37.49 | 34.41 | 2005697 |
| 1733960100 | 37.73 | -0.55 | -1.44 | 39.91 | 40.0348 | 37.65 | 1647546 |
| 1733873700 | 38.28 | -5.35 | -12.26 | 42.54 | 44.85 | 38.09 | 2463002 |
| 1733787300 | 43.63 | -0.92 | -2.07 | 45.95 | 55.17 | 43.41 | 5340057 |
| 1733528100 | 44.55 | -0.58 | -1.29 | 45.9 | 45.9 | 43.9 | 1414165 |
| 1733441700 | 45.13 | -0.53 | -1.16 | 46.002 | 48.45 | 43.21 | 2113644 |
| 1733355300 | 45.66 | 5.28 | 13.08 | 41.5 | 46.1287 | 40.27 | 2853055 |
| 1733268900 | 40.38 | -0.14 | -0.35 | 39.49 | 40.84 | 38.5 | 895064 |
| 1733182500 | 40.52 | -0.56 | -1.36 | 41.9 | 45.25 | 40.335 | 2079181 |
| 1732917840 | 41.08 | 2.75 | 7.17 | 40.3 | 42.09 | 38.79 | 1387485 |
| 1732750500 | 38.33 | -2.04 | -5.05 | 39.8 | 40.5 | 36.51 | 2187933 |
| 1732664100 | 40.37 | -5.02 | -11.06 | 42.16 | 44.64 | 40.25 | 1893448 |
| 1732577700 | 45.39 | 0.62 | 1.38 | 46.35 | 47.8505 | 44.05 | 2401003 |
| 1732318500 | 44.77 | -1.46 | -3.16 | 47.15 | 48.25 | 44.66 | 2360891 |
| 1732232100 | 46.23 | 1.78 | 4.00 | 46.99 | 47.69 | 43.7 | 2143935 |
| 1732145700 | 44.45 | -0.23 | -0.51 | 45.58 | 45.9 | 42.95 | 1265318 |
| 1732059300 | 44.68 | 3.24 | 7.82 | 41.45 | 45.37 | 40.36 | 2009493 |
| 1731972900 | 41.44 | 4.69 | 12.76 | 40.64 | 43.8 | 38.72 | 2414326 |
| 1731713700 | 36.75 | -2.41 | -6.15 | 39.31 | 39.85 | 36.02 | 1507546 |
| 1731627300 | 39.16 | -0.17 | -0.43 | 39.5 | 39.65 | 36.5801 | 1190267 |
| 1731540900 | 39.33 | -6.66 | -14.48 | 46.16 | 46.16 | 38.46 | 3059270 |
| 1731454500 | 45.99 | 0.09 | 0.20 | 45.35 | 49.715 | 44.39 | 2802814 |
| 1731368100 | 45.9 | 3.12 | 7.29 | 43.14 | 47.81 | 40.67 | 4247403 |
| 1731108900 | 42.78 | 18.44 | 75.76 | 30.335 | 43.65 | 29.67 | 9602299 |
| 1731022500 | 24.34 | 0.26 | 1.08 | 24.2 | 25.24 | 23.67 | 1198398 |
| 1730936100 | 24.08 | 2.06 | 9.36 | 23 | 24.18 | 22.92 | 985944 |
| 1730849700 | 22.02 | 1.38 | 6.69 | 20.71 | 22.25 | 20.26 | 801952 |
| 1730763300 | 20.64 | -0.49 | -2.32 | 21.16 | 21.24 | 20.22 | 346206 |
| 1730500500 | 21.13 | 1.02 | 5.07 | 20.47 | 21.84 | 20.468 | 567806 |
| 1730414100 | 20.11 | -1.32 | -6.16 | 20.88 | 21.22 | 19.69 | 808549 |
| 1730327700 | 21.43 | -0.25 | -1.15 | 21.75 | 21.8999 | 21.13 | 536212 |
| 1730241300 | 21.68 | 1.19 | 5.81 | 20.5 | 21.69 | 20.21 | 425230 |
| 1730154900 | 20.49 | 0.19 | 0.94 | 20.65 | 21.19 | 19.9 | 620391 |
| 1729895700 | 20.3 | 1.14 | 5.95 | 19.41 | 20.4 | 19.285 | 485054 |
| 1729809300 | 19.16 | 0.19 | 1.00 | 19.25 | 19.74 | 18.77 | 309167 |
| 1729722900 | 18.97 | -0.43 | -2.22 | 19.15 | 19.3999 | 18.575 | 247688 |
| 1729636500 | 19.4 | -0.24 | -1.22 | 19.48 | 20.1999 | 19.15 | 483505 |
| 1729550100 | 19.64 | 0.84 | 4.47 | 18.79 | 19.69 | 18.2356 | 483901 |
| 1729290900 | 18.8 | 0.47 | 2.56 | 18.63 | 19.24 | 17.56 | 615330 |
| 1729204500 | 18.33 | 0.71 | 4.03 | 18.04 | 18.7 | 17.57 | 559379 |
| 1729118100 | 17.62 | 0.7 | 4.14 | 17.02 | 17.72 | 16.95 | 315055 |
| 1729031700 | 16.92 | -0.17 | -0.99 | 17.23 | 17.62 | 16.579999 | 416006 |
| 1728945300 | 17.09 | 0.53 | 3.20 | 16.79 | 17.36 | 16.55 | 397688 |
| 1728686100 | 16.559999 | 1.08 | 6.98 | 15.59 | 16.75 | 15.33 | 432826 |
| 1728599700 | 15.48 | -0.08 | -0.51 | 15.22 | 15.49 | 14.79 | 229584 |
| 1728513300 | 15.56 | 0.04 | 0.26 | 15.44 | 16.18 | 15.28 | 185000 |
| 1728426900 | 15.52 | 0.07 | 0.45 | 15.47 | 15.7 | 14.9 | 296359 |
| 1728340500 | 15.45 | -0.12 | -0.77 | 15.49 | 15.92 | 15.29 | 303060 |
| 1728081300 | 15.57 | -0.11 | -0.70 | 16.27 | 16.61 | 15.55 | 374245 |
| 1727994900 | 15.68 | 0.2 | 1.29 | 15.3 | 15.8 | 15.18 | 251756 |
| 1727908500 | 15.48 | -0.01 | -0.06 | 15.35 | 16.1 | 15.16 | 366339 |
| 1727822100 | 15.49 | -1.28 | -7.63 | 16.78 | 16.875 | 15.31 | 628670 |
| 1727735700 | 16.77 | 0.86 | 5.41 | 15.67 | 16.84 | 15.4 | 973237 |
| 1727476500 | 15.91 | -0.05 | -0.31 | 16.3 | 16.54 | 15.5 | 341891 |
| 1727390100 | 15.96 | 0.55 | 3.57 | 15.82 | 16.07 | 15.21 | 382987 |
| 1727303700 | 15.41 | -0.07 | -0.45 | 15.48 | 15.85 | 15.0008 | 605610 |
| 1727217300 | 15.48 | 0.02 | 0.13 | 15.33 | 15.51 | 14.8 | 539391 |
| 1727130900 | 15.46 | 1.51 | 10.82 | 14.11 | 15.52 | 13.92 | 776059 |
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
