Premium
Iveda Solutions Inc (IVDA)
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 | -0.0589 | -15.5040800211 | 0.3799 | 0.44 | 0.3111 | 725872 | 0.3841133 | CS |
| 4 | -0.0494 | -13.3369330454 | 0.3704 | 0.7012 | 0.265 | 20613585 | 0.50785158 | CS |
| 12 | 0.057 | 21.5909090909 | 0.264 | 0.7012 | 0.2459 | 7069101 | 0.49924994 | CS |
| 26 | -0.4991 | -60.8584318985 | 0.8201 | 1.13 | 0.2222 | 5480871 | 0.43613473 | CS |
| 52 | -1.539 | -82.7419354839 | 1.86 | 2.58 | 0.2222 | 3953235 | 0.70358794 | CS |
| 156 | -0.819 | -71.8421052632 | 1.14 | 8.05 | 0.21201 | 1416703 | 0.78015925 | CS |
| 260 | -3.059 | -90.5029585799 | 3.38 | 8.05 | 0.21201 | 1176502 | 0.97623935 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 0.335 | 0.001 | 0.30 | 0.321 | 0.3479999 | 0.3111 | 568274 |
| 1782513300 | 0.334 | -0.0459 | -12.08 | 0.358 | 0.37 | 0.33 | 626284 |
| 1782426900 | 0.3799 | -0.0451 | -10.61 | 0.3963999 | 0.4009 | 0.3384 | 788108 |
| 1782340500 | 0.425 | 0.005 | 1.19 | 0.4 | 0.44 | 0.398 | 704213 |
| 1782254100 | 0.42 | 0.006 | 1.45 | 0.3799 | 0.42 | 0.364 | 942482 |
| 1782167700 | 0.414 | -0.016 | -3.72 | 0.4123 | 0.4549 | 0.375 | 1832872 |
| 1781822100 | 0.43 | -0.0276 | -6.03 | 0.43 | 0.4958 | 0.3841 | 4580489 |
| 1781735700 | 0.4576 | -0.0574 | -11.15 | 0.49 | 0.4926 | 0.438 | 9492324 |
| 1781649300 | 0.515 | 0.1988 | 62.87 | 0.45 | 0.7012 | 0.4099999 | 366517667 |
| 1781562900 | 0.3162 | 0.0353 | 12.57 | 0.2978 | 0.34 | 0.290101 | 1913470 |
| 1781303700 | 0.2809 | 0.0029 | 1.04 | 0.279 | 0.295 | 0.2696 | 428482 |
| 1781217300 | 0.278 | 0.0072 | 2.66 | 0.2695 | 0.2839999 | 0.2695 | 205349 |
| 1781130900 | 0.2708 | -0.0022 | -0.81 | 0.2728999 | 0.2960999 | 0.2701 | 573147 |
| 1781044500 | 0.273 | -0.0125 | -4.38 | 0.3 | 0.3094 | 0.265 | 997354 |
| 1780958100 | 0.2854999 | -0.0149 | -4.96 | 0.31 | 0.3104 | 0.280101 | 415355 |
| 1780698900 | 0.3004 | -0.0346 | -10.33 | 0.3459999 | 0.3459999 | 0.3 | 368158 |
| 1780612500 | 0.335 | -0.015 | -4.29 | 0.3548 | 0.3615 | 0.3341 | 235527 |
| 1780526100 | 0.35 | 0.0023 | 0.66 | 0.3414 | 0.369 | 0.3414 | 187194 |
| 1780439700 | 0.3477 | -0.0342 | -8.96 | 0.3704 | 0.3799 | 0.3411 | 281363 |
| 1780353300 | 0.3819 | -0.0141 | -3.56 | 0.39 | 0.42 | 0.356 | 582167 |
| 1780094100 | 0.396 | -0.004 | -1.00 | 0.4022 | 0.4063 | 0.37 | 633493 |
| 1780007700 | 0.4 | 0.0751 | 23.11 | 0.33 | 0.4099999 | 0.3214 | 2015379 |
| 1779921300 | 0.3249 | 0.0089 | 2.82 | 0.32 | 0.329899 | 0.3141 | 175489 |
| 1779834900 | 0.316 | -0.004 | -1.25 | 0.3253 | 0.34 | 0.312 | 454404 |
| 1779489300 | 0.32 | 0.0084 | 2.70 | 0.3132 | 0.3209 | 0.3121 | 148168 |
| 1779402900 | 0.3116 | -0.0186 | -5.63 | 0.335 | 0.335 | 0.3024 | 274605 |
| 1779316500 | 0.3302 | -0.0008 | -0.24 | 0.33 | 0.3302 | 0.316 | 135839 |
| 1779230100 | 0.331 | 0.0111 | 3.47 | 0.315 | 0.331 | 0.3131 | 152537 |
| 1779143700 | 0.3199 | 0.0029 | 0.91 | 0.318 | 0.32 | 0.31 | 186181 |
| 1778884500 | 0.317 | -0.001 | -0.31 | 0.3375 | 0.347499 | 0.3115 | 276164 |
| 1778798100 | 0.318 | 0.0350001 | 12.37 | 0.28 | 0.328 | 0.28 | 279647 |
| 1778711700 | 0.2829999 | -0.022 | -7.21 | 0.2895 | 0.3129 | 0.2761 | 1606951 |
| 1778625300 | 0.305 | -0.016 | -4.98 | 0.3122 | 0.3197999 | 0.305 | 90918 |
| 1778538900 | 0.321 | -0.005 | -1.53 | 0.32 | 0.34 | 0.3044 | 495976 |
| 1778279700 | 0.326 | -0.0229 | -6.56 | 0.336 | 0.34191 | 0.3199 | 436387 |
| 1778193300 | 0.3489 | -0.0011 | -0.31 | 0.35 | 0.368 | 0.34 | 375685 |
| 1778106900 | 0.35 | 0.01 | 2.94 | 0.3459999 | 0.37 | 0.335 | 565400 |
| 1778020500 | 0.34 | 0.03 | 9.68 | 0.31 | 0.35 | 0.3099 | 431982 |
| 1777934100 | 0.31 | 0.0072 | 2.38 | 0.31 | 0.3333 | 0.303 | 393044 |
| 1777674900 | 0.3028 | 0.0118 | 4.05 | 0.2955999 | 0.31 | 0.2904 | 177199 |
| 1777588500 | 0.291 | -0.0042 | -1.42 | 0.292 | 0.3024 | 0.29 | 110058 |
| 1777502100 | 0.2952 | -0.0018 | -0.61 | 0.3 | 0.306 | 0.2925 | 154644 |
| 1777415700 | 0.297 | -0.0013 | -0.44 | 0.3023 | 0.3048 | 0.2849999 | 180065 |
| 1777329300 | 0.2983 | -0.0009 | -0.30 | 0.307 | 0.307 | 0.295 | 179067 |
| 1777070100 | 0.2992 | 0.0241 | 8.76 | 0.2859999 | 0.3162 | 0.2783 | 438755 |
| 1776983700 | 0.2751 | -0.0091 | -3.20 | 0.287 | 0.2879 | 0.2727 | 198380 |
| 1776897300 | 0.2842 | -0.0038 | -1.32 | 0.3 | 0.3 | 0.2808 | 215022 |
| 1776810900 | 0.288 | 0.0002 | 0.07 | 0.297 | 0.309 | 0.2782009 | 241478 |
| 1776724500 | 0.2878 | 0.0028001 | 0.98 | 0.276 | 0.294 | 0.2723 | 279796 |
| 1776465300 | 0.2849999 | -0.014 | -4.68 | 0.295 | 0.3056 | 0.28 | 800434 |
| 1776378900 | 0.299 | 0.0253 | 9.24 | 0.2839999 | 0.3444 | 0.2785 | 3189773 |
| 1776292500 | 0.2737 | 0.0121 | 4.63 | 0.26 | 0.2931 | 0.26 | 538711 |
| 1776206100 | 0.2616 | -0.0002 | -0.08 | 0.27 | 0.2921 | 0.2616 | 758062 |
| 1776119700 | 0.2618 | 0.0063 | 2.47 | 0.2607999 | 0.27 | 0.2545 | 323564 |
| 1775860500 | 0.2555 | -0.0005 | -0.20 | 0.2564 | 0.2696 | 0.2505 | 175773 |
| 1775774100 | 0.256 | -0.0046 | -1.77 | 0.26 | 0.264849 | 0.2459 | 212234 |
| 1775687700 | 0.2606 | 0.0086 | 3.41 | 0.2618 | 0.27135 | 0.2551 | 221635 |
| 1775601300 | 0.252 | -0.0085 | -3.26 | 0.264 | 0.2698999 | 0.25 | 244671 |
| 1775514900 | 0.2605 | -0.0003 | -0.12 | 0.2615 | 0.275 | 0.25251 | 272100 |
| 1775169300 | 0.2607999 | 0.0048999 | 1.91 | 0.2559 | 0.27 | 0.23 | 345981 |
| 1775082900 | 0.2559 | -0.0011 | -0.43 | 0.2519 | 0.27 | 0.2477 | 203829 |
| 1774996500 | 0.257 | 0.011 | 4.47 | 0.26 | 0.2601 | 0.241 | 343419 |
| 1774910100 | 0.246 | 0.0009 | 0.37 | 0.25 | 0.2574 | 0.2401 | 283618 |
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.
