Premium
Ispire Technology Inc (ISPR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -4.41458733205 | 5.21 | 5.3 | 4.84 | 72259 | 5.00014192 | CS |
| 4 | -0.9 | -15.306122449 | 5.88 | 6.38 | 4.84 | 81043 | 5.63616533 | CS |
| 12 | -1.69 | -25.3373313343 | 6.67 | 7.47 | 4.84 | 91572 | 6.10865409 | CS |
| 26 | -2.8 | -35.9897172237 | 7.78 | 7.93 | 4.84 | 91196 | 6.61527105 | CS |
| 52 | -7.26 | -59.3137254902 | 12.24 | 12.56 | 4.84 | 91057 | 7.33782126 | CS |
| 156 | -3.55 | -41.6178194607 | 8.53 | 19.78 | 4.84 | 92051 | 8.61546547 | CS |
| 260 | -3.55 | -41.6178194607 | 8.53 | 19.78 | 4.84 | 92051 | 8.61546547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 4.98 | -0.07 | -1.39 | 5.3 | 5.3 | 4.98 | 63123 |
| 1735947300 | 5.05 | 0.14 | 2.85 | 4.9 | 5.1 | 4.84 | 99551 |
| 1735860900 | 4.91 | -0.12 | -2.39 | 5.09 | 5.2 | 4.9 | 62208 |
| 1735688100 | 5.03 | -0.12 | -2.24 | 5.21 | 5.21 | 4.99 | 64155 |
| 1735601700 | 5.1449999 | -0.12 | -2.19 | 5.22 | 5.43 | 5.14 | 68981 |
| 1735342500 | 5.26 | -0.4 | -7.07 | 5.42 | 5.6308999 | 5.09 | 138013 |
| 1735256100 | 5.66 | -0.07 | -1.22 | 5.7 | 5.8 | 5.53 | 87728 |
| 1735077840 | 5.73 | -0.38 | -6.22 | 6.1 | 6.12 | 5.68 | 42983 |
| 1734996900 | 6.11 | 0.35 | 6.08 | 5.8099999 | 6.1327999 | 5.71 | 145833 |
| 1734737700 | 5.76 | 0.41 | 7.66 | 5.3 | 5.79 | 5.24 | 135228 |
| 1734651300 | 5.35 | -0.19 | -3.43 | 5.6 | 5.68 | 5.35 | 44571 |
| 1734564900 | 5.54 | -0.4 | -6.73 | 5.97 | 5.9892 | 5.46 | 70233 |
| 1734478500 | 5.94 | -0.21 | -3.41 | 6.1 | 6.2 | 5.9 | 59981 |
| 1734392100 | 6.15 | -0.04 | -0.65 | 6.2 | 6.36 | 6.09 | 42013 |
| 1734132900 | 6.19 | 0.07 | 1.14 | 6.1 | 6.38 | 6.09 | 104889 |
| 1734046500 | 6.12 | 0.02 | 0.33 | 6.11 | 6.25 | 6.07 | 86671 |
| 1733960100 | 6.1 | 0.16 | 2.69 | 6.03 | 6.19 | 5.88 | 87495 |
| 1733873700 | 5.94 | 0.09 | 1.54 | 5.88 | 6.0199999 | 5.76 | 55122 |
| 1733787300 | 5.85 | -0.04 | -0.68 | 5.99 | 5.99 | 5.76 | 50950 |
| 1733528100 | 5.89 | 0.29 | 5.18 | 5.64 | 6 | 5.5 | 108554 |
| 1733441700 | 5.6 | -0.16 | -2.78 | 5.8099999 | 5.8952 | 5.47 | 125863 |
| 1733355300 | 5.76 | -0.38 | -6.19 | 6.15 | 6.1598 | 5.71 | 101188 |
| 1733268900 | 6.14 | -0.14 | -2.23 | 6.24 | 6.2882 | 6.07 | 53446 |
| 1733182500 | 6.28 | 0.14 | 2.28 | 6.16 | 6.29 | 6.1 | 60427 |
| 1732917840 | 6.14 | -0.06 | -0.97 | 6.21 | 6.22 | 6.14 | 35825 |
| 1732750500 | 6.2 | -0.11 | -1.74 | 6.32 | 6.4 | 6.15 | 41667 |
| 1732664100 | 6.3099999 | 0.05 | 0.80 | 6.24 | 6.35 | 6.16 | 44590 |
| 1732577700 | 6.26 | 0.05 | 0.81 | 6.28 | 6.33 | 6.1849999 | 64952 |
| 1732318500 | 6.21 | -0.04 | -0.64 | 6.22 | 6.33 | 6.205 | 49390 |
| 1732232100 | 6.25 | -0.04 | -0.64 | 6.29 | 6.5599999 | 6.1 | 102465 |
| 1732145700 | 6.29 | -0.07 | -1.10 | 6.36 | 6.4 | 6.195 | 41338 |
| 1732059300 | 6.36 | 0.1 | 1.60 | 6.25 | 6.36 | 6.15 | 50999 |
| 1731972900 | 6.26 | -0.26 | -3.99 | 6.68 | 6.71 | 6.21 | 82400 |
| 1731713700 | 6.5199999 | -0.4 | -5.78 | 7.02 | 7.47 | 6.4 | 304567 |
| 1731627300 | 6.92 | 0.89 | 14.76 | 6.07 | 7.1974 | 6.0199999 | 323860 |
| 1731540900 | 6.03 | 0.02 | 0.33 | 5.96 | 6.16 | 5.83 | 95359 |
| 1731454500 | 6.01 | 0.12 | 2.04 | 5.95 | 6.19 | 5.905 | 81853 |
| 1731368100 | 5.89 | -0.37 | -5.91 | 5.8 | 6.39 | 5.7699999 | 253861 |
| 1731108900 | 6.26 | 0.08 | 1.29 | 6.29 | 6.33 | 6.11 | 52518 |
| 1731022500 | 6.18 | -0.3 | -4.63 | 6.43 | 6.48 | 5.94 | 149528 |
| 1730936100 | 6.48 | 0.6 | 10.20 | 5.92 | 6.5 | 5.92 | 125120 |
| 1730849700 | 5.88 | 0.08 | 1.38 | 5.8 | 5.88 | 5.71 | 38967 |
| 1730763300 | 5.8 | 0.11 | 1.93 | 5.69 | 5.84 | 5.64 | 54763 |
| 1730500500 | 5.69 | 0.08 | 1.43 | 5.72 | 5.78 | 5.61 | 47570 |
| 1730414100 | 5.61 | -0.36 | -6.03 | 6.01 | 6.01 | 5.5199999 | 92698 |
| 1730327700 | 5.97 | 0.04 | 0.67 | 5.9 | 6.03 | 5.87 | 33161 |
| 1730241300 | 5.93 | -0.13 | -2.15 | 6.04 | 6.12 | 5.89 | 51242 |
| 1730154900 | 6.0599999 | -0.15 | -2.42 | 6.25 | 6.3099999 | 5.9851 | 49769 |
| 1729895700 | 6.21 | -0.12 | -1.90 | 6.34 | 6.44 | 6.1632999 | 34028 |
| 1729809300 | 6.33 | -0.19 | -2.91 | 6.49 | 6.55 | 6.14 | 188731 |
| 1729722900 | 6.5199999 | 0.12 | 1.87 | 6.4 | 6.5199999 | 6.33 | 55069 |
| 1729636500 | 6.4 | -0.08 | -1.23 | 6.46 | 6.541 | 6.2 | 112780 |
| 1729550100 | 6.48 | -0.27 | -4.00 | 6.76 | 6.76 | 6.425 | 78979 |
| 1729290900 | 6.75 | -0.14 | -2.03 | 6.9 | 6.99 | 6.35 | 268103 |
| 1729204500 | 6.89 | 0.31 | 4.71 | 6.58 | 6.95 | 6.48 | 104299 |
| 1729118100 | 6.58 | 0.15 | 2.33 | 6.5199999 | 6.68 | 6.4 | 88491 |
| 1729031700 | 6.43 | -0.26 | -3.89 | 6.67 | 6.78 | 6.35 | 103618 |
| 1728945300 | 6.69 | 0.02 | 0.30 | 6.64 | 6.942 | 6.45 | 74141 |
| 1728686100 | 6.67 | 0.25 | 3.89 | 6.42 | 6.67 | 6.312 | 46040 |
| 1728599700 | 6.42 | -0.1 | -1.53 | 6.44 | 6.4919 | 6.3099999 | 36683 |
| 1728513300 | 6.5199999 | 0.04 | 0.62 | 6.47 | 6.71 | 6.39 | 74592 |
| 1728426900 | 6.48 | -0.09 | -1.37 | 6.51 | 6.66 | 6.4 | 54968 |
| 1728340500 | 6.57 | 0.32 | 5.12 | 6.25 | 6.7712 | 6.25 | 72969 |
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
