Premium
IP Strategy Holdings Inc (IPST)
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 | -0.32 | -9.11680911681 | 3.51 | 3.8524 | 3.01 | 23524 | 3.42996557 | CS |
| 4 | -1.49 | -31.8376068376 | 4.68 | 5.39 | 3.01 | 62386 | 4.25822222 | CS |
| 12 | 2.9436 | 1194.64285714 | 0.2464 | 10.68 | 0.2361 | 3367985 | 0.50968363 | CS |
| 26 | 1.09 | 51.9047619048 | 2.1 | 10.68 | 0.2361 | 1751368 | 0.53519045 | CS |
| 52 | 2.36 | 284.337349398 | 0.83 | 15.08 | 0.2361 | 1288912 | 0.59274373 | CS |
| 156 | 2.36 | 284.337349398 | 0.83 | 15.08 | 0.2361 | 1288912 | 0.59274373 | CS |
| 260 | 2.36 | 284.337349398 | 0.83 | 15.08 | 0.2361 | 1288912 | 0.59274373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 3.19 | -0.24 | -7.00 | 3.54 | 3.54 | 3.13 | 28299 |
| 1781822100 | 3.43 | -0.18 | -4.99 | 3.58 | 3.73 | 3.32 | 28083 |
| 1781735700 | 3.61 | 0 | 0.00 | 3.55 | 3.8524 | 3.5101 | 11233 |
| 1781649300 | 3.61 | 0.12 | 3.44 | 3.51 | 3.74 | 3.3801 | 26481 |
| 1781562900 | 3.49 | -0.19 | -5.16 | 3.86 | 3.95 | 3.47 | 26579 |
| 1781303700 | 3.68 | 0.26 | 7.60 | 3.45 | 3.815 | 3.45 | 19555 |
| 1781217300 | 3.42 | 0.1 | 3.01 | 3.33 | 3.42 | 3.2 | 21534 |
| 1781130900 | 3.32 | 0.06 | 1.84 | 3.29 | 3.87 | 3.2599999 | 67520 |
| 1781044500 | 3.2599999 | -0.13 | -3.83 | 3.43 | 3.5399 | 3.25 | 25925 |
| 1780958100 | 3.39 | -0.17 | -4.78 | 3.64 | 3.64 | 3.2109 | 25751 |
| 1780698900 | 3.56 | -0.2 | -5.32 | 3.76 | 3.76 | 3.495 | 34717 |
| 1780612500 | 3.76 | -0.24 | -6.00 | 3.95 | 4.13 | 3.3601 | 60190 |
| 1780526100 | 4 | -0.19 | -4.42 | 4.29 | 4.35 | 3.82 | 34762 |
| 1780439700 | 4.1849999 | -0.38 | -8.22 | 4.5 | 4.68 | 4.0900999 | 25747 |
| 1780353300 | 4.5599999 | -0.26 | -5.39 | 4.79 | 4.97 | 4.37 | 35758 |
| 1780094100 | 4.82 | -0.15 | -3.02 | 4.97 | 5.3042999 | 4.51 | 97447 |
| 1780007700 | 4.97 | 0.98 | 24.56 | 3.86 | 5.39 | 3.86 | 423023 |
| 1779921300 | 3.99 | 0.12 | 3.10 | 3.8 | 4.45 | 3.42 | 104779 |
| 1779834900 | 3.87 | -0.56 | -12.64 | 4.68 | 4.68 | 3.64 | 87945 |
| 1779489300 | 4.43 | -0.86 | -16.26 | 5.29 | 5.5998 | 4.3 | 66471 |
| 1779402900 | 5.29 | -0.63 | -10.64 | 6.49 | 6.49 | 5.25 | 71683 |
| 1779316500 | 5.92 | 0.11 | 1.89 | 5.94 | 6.13 | 5.5236 | 30850 |
| 1779230100 | 5.8099999 | -1.67 | -22.33 | 6.48 | 6.75 | 5.3949999 | 76193 |
| 1779143700 | 7.48 | -2.21 | -22.81 | 9.38 | 10 | 6.75 | 114983 |
| 1778884500 | 9.69 | 1.63 | 20.22 | 7.81 | 10.68 | 7.3301 | 276203 |
| 1778798100 | 8.06 | 2.26 | 38.97 | 7.27 | 9 | 6.5599999 | 474070 |
| 1778711700 | 5.8 | 0.82 | 16.47 | 4.99 | 5.93 | 4.7601 | 148337 |
| 1778625300 | 4.98 | -0.18 | -3.49 | 5.23 | 5.3 | 4.97 | 17107 |
| 1778538900 | 5.16 | -0.1 | -1.90 | 5.33 | 5.49 | 5.16 | 11273 |
| 1778279700 | 5.26 | -0.62 | -10.54 | 5.86 | 6.03 | 5.26 | 29670 |
| 1778193300 | 5.88 | 0.33 | 5.95 | 5.5 | 6.0599999 | 5.375 | 23506 |
| 1778106900 | 5.55 | -0.4 | -6.72 | 5.95 | 6.055 | 5.4 | 39141 |
| 1778020500 | 5.95 | -0.75 | -11.19 | 6.81 | 7 | 5.58 | 101662 |
| 1777934100 | 6.7 | 1.2 | 21.82 | 5.39 | 7 | 5.22 | 210650 |
| 1777674900 | 5.5 | -0.06 | -1.08 | 5.71 | 5.74 | 5.18 | 34648 |
| 1777588500 | 5.5599999 | 0.56 | 11.20 | 5.01 | 5.7699999 | 4.6501 | 54198 |
| 1777502100 | 5 | 0.15 | 3.09 | 4.88 | 5.35 | 4.8 | 100145 |
| 1777415700 | 4.85 | -0.2 | -3.96 | 5 | 6.29 | 4.25 | 227980 |
| 1777329300 | 5.05 | -0.68 | -11.87 | 5.72 | 5.72 | 4.95 | 39326 |
| 1777070100 | 5.73 | 0.23 | 4.18 | 5.33 | 5.73 | 5.23 | 36780 |
| 1776983700 | 5.5 | -0.26 | -4.51 | 5.64 | 6 | 4.9 | 120402 |
| 1776897300 | 5.76 | -0.7 | -10.86 | 6.268 | 6.3959999 | 5.5 | 19418 |
| 1776810900 | 6.462 | -0.79 | -10.87 | 7.202 | 7.894 | 5.2059999 | 35285 |
| 1776724500 | 7.25 | -0.56 | -7.19 | 7.98 | 8 | 6.28602 | 36712 |
| 1776465300 | 7.812 | -1.17 | -13.01 | 9.48 | 10.168 | 6.8 | 156548 |
| 1776378900 | 8.98 | -2.87 | -24.22 | 11.85 | 12.125 | 8.61 | 36149 |
| 1776292500 | 11.85 | 1.83 | 18.26 | 9.836 | 14.374 | 9.648 | 129398 |
| 1776206100 | 10.02 | 0.62 | 6.60 | 10.256 | 11 | 9.5879999 | 56536 |
| 1776119700 | 9.3999999 | 0.24 | 2.62 | 9.006 | 11.338 | 8.156 | 168450 |
| 1775860500 | 9.16 | 2.16 | 30.86 | 7.4019999 | 9.216 | 7.268 | 1053809 |
| 1775774100 | 7 | -2.01 | -22.34 | 8.5399999 | 9.1738 | 6.522 | 58817 |
| 1775687700 | 9.014 | 1.01 | 12.68 | 7.004 | 9.558 | 6.638 | 275784 |
| 1775601300 | 8 | 3.16 | 65.22 | 7.538 | 8.872 | 6.156 | 7348262 |
| 1775514900 | 4.842 | -0.04 | -0.78 | 5.18 | 5.18 | 4.804 | 11112 |
| 1775169300 | 4.88 | -0.6 | -10.95 | 5.37 | 5.598 | 4.722 | 12017 |
| 1775082900 | 5.48 | 0.2 | 3.79 | 5.4 | 6 | 5.066 | 15202 |
| 1774996500 | 5.28 | 0.32 | 6.45 | 4.928 | 5.632 | 4.74 | 8368 |
| 1774910100 | 4.96 | -0.56 | -10.14 | 5.52 | 5.52 | 4.882 | 5737 |
| 1774650900 | 5.52 | -0.08 | -1.43 | 5.548 | 5.8 | 5.32 | 3112 |
| 1774564500 | 5.6 | -0.85 | -13.21 | 6.8 | 6.832 | 5.1339999 | 15306 |
| 1774478100 | 6.452 | -0.75 | -10.39 | 7 | 7.164 | 6.2619999 | 9142 |
| 1774391700 | 7.2 | 0.08 | 1.07 | 6.948 | 7.42 | 6.66 | 9052 |
| 1774305300 | 7.124 | -0.3 | -3.99 | 7.4 | 9.158 | 6.2219999 | 27189 |
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.
