Jet AI Inc (JTAI)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.2515 | -21.2064729306 | 5.9015 | 6.29 | 4.11 | 309464 | 5.00298149 | CS |
4 | 0.89 | 23.670212766 | 3.76 | 9.99 | 3.29 | 2587670 | 5.70577294 | CS |
12 | -19.0425 | -80.3735359291 | 23.6925 | 33.75 | 3.29 | 30917067 | 19.22194705 | CS |
26 | -64.155 | -93.2417702202 | 68.805 | 97.4025 | 3.29 | 21393192 | 20.94641445 | CS |
52 | -332.85 | -98.6222222222 | 337.5 | 359.9775 | 3.29 | 11351988 | 31.60865706 | CS |
156 | -2225.1 | -99.7914564413 | 2229.75 | 3937.5 | 3.29 | 3961727 | 64.87273107 | CS |
260 | -2200.35 | -99.7891156463 | 2205 | 3937.5 | 3.29 | 3660585 | 67.4434932 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735947300 | 4.63 | 0.08 | 1.76 | 4.573 | 4.7504 | 4.36 | 155981 |
1735860900 | 4.55 | 0.01 | 0.22 | 4.45 | 4.88 | 4.45 | 146619 |
1735688100 | 4.54 | -0.34 | -6.97 | 5.05 | 5.05 | 4.11 | 272674 |
1735601700 | 4.88 | -0.6 | -10.95 | 5.39 | 5.4 | 4.8099999 | 329685 |
1735342500 | 5.48 | -0.52 | -8.67 | 5.9015 | 6.29 | 5.3601 | 488878 |
1735256100 | 6 | -0.13 | -2.12 | 5.37 | 6.49 | 4.86 | 1530661 |
1735077840 | 6.13 | 2.71 | 79.24 | 7.5 | 9.99 | 5.8501 | 34699908 |
1734996900 | 3.42 | -0.14 | -3.93 | 3.58 | 3.59 | 3.29 | 109607 |
1734737700 | 3.56 | -0.4 | -10.10 | 3.7597 | 3.9225 | 3.5514 | 206631 |
1734651300 | 3.96 | 0.08 | 2.06 | 3.99 | 4.0499 | 3.71 | 74743 |
1734564900 | 3.88 | -0.39 | -9.13 | 4.16 | 4.3035 | 3.84 | 118015 |
1734478500 | 4.2699999 | -0.13 | -2.95 | 4.51 | 4.5199999 | 4.2 | 109788 |
1734392100 | 4.4 | -0.12 | -2.65 | 4.4 | 4.67 | 4.29 | 140650 |
1734132900 | 4.5199999 | -0.38 | -7.76 | 4.8038 | 4.8038 | 4.4 | 151429 |
1734046500 | 4.9 | 0.17 | 3.59 | 4.8 | 5.0946999 | 4.37 | 336506 |
1733960100 | 4.73 | 0.7 | 17.37 | 4.2999 | 4.7699999 | 4.08 | 644202 |
1733873700 | 4.03 | -0.22 | -5.18 | 4.7699999 | 6.85 | 3.935 | 5540285 |
1733787300 | 4.25 | 0.25 | 6.25 | 4.07 | 4.4288 | 3.9001 | 1222363 |
1733528100 | 4 | 0.27 | 7.24 | 3.76 | 4.3105 | 3.6601 | 455419 |
1733441700 | 3.73 | -0.06 | -1.58 | 3.88 | 3.94 | 3.6441 | 105885 |
1733355300 | 3.79 | -0.08 | -2.07 | 3.85 | 4.05 | 3.76 | 64712 |
1733268900 | 3.87 | -0.23 | -5.61 | 3.91 | 3.94 | 3.51 | 226020 |
1733182500 | 4.1 | -0.79 | -16.16 | 4.62 | 4.69 | 4.08 | 236327 |
1732917840 | 4.89 | -0.39 | -7.39 | 5.2713 | 5.4 | 4.72 | 201163 |
1732750500 | 5.28 | -0.32 | -5.71 | 5.44 | 5.67 | 5.21 | 228369 |
1732664100 | 5.6 | 0.04 | 0.72 | 5.54 | 5.7 | 5.35 | 127546 |
1732577700 | 5.5599999 | -0.37 | -6.24 | 5.595 | 5.9399 | 5.13 | 318919 |
1732318500 | 5.93 | -0.16 | -2.63 | 7.75 | 8.3 | 5.4001 | 12626952 |
1732232100 | 6.09 | -0.29 | -4.55 | 6.25 | 6.3421 | 5.9 | 67959 |
1732145700 | 6.38 | -0.41 | -6.04 | 6.2001 | 6.44 | 5.98 | 91238 |
1732059300 | 6.79 | 0.44 | 6.93 | 6.2001 | 7.25 | 5.775 | 136783 |
1731972900 | 6.35 | 1 | 18.69 | 5.73 | 6.6999 | 5.3 | 771667 |
1731713700 | 5.35 | -0.45 | -7.76 | 5.7 | 5.7 | 5.1689999 | 92733 |
1731627300 | 5.8 | -2.32 | -28.57 | 7.02 | 7.024 | 5.49 | 425164 |
1731540900 | 8.1199999 | 1.48 | 22.29 | 6.55 | 10.36 | 6.3099999 | 792427 |
1731454500 | 6.64 | -2.05 | -23.55 | 6.91 | 7.95 | 5.9 | 369060 |
1731368100 | 8.685 | -0.99 | -10.23 | 9.45 | 10.575 | 8.4375 | 264694 |
1731108900 | 9.6749999 | -3.26 | -25.22 | 11.655 | 13.2075 | 9 | 215531 |
1731022500 | 12.9375 | -0.52 | -3.85 | 13.2075 | 13.927499 | 12.4875 | 110817 |
1730936100 | 13.455 | -0.23 | -1.64 | 13.567499 | 13.7025 | 12.285 | 106923 |
1730849700 | 13.68 | -1.75 | -11.37 | 15.4125 | 16.245 | 13.3425 | 219319 |
1730763300 | 15.434999 | 1.51 | 10.82 | 14.4675 | 15.7275 | 13.95 | 118545 |
1730500500 | 13.927499 | -0.77 | -5.21 | 14.917499 | 15.3 | 13.725 | 62661 |
1730414100 | 14.692499 | 0.52 | 3.65 | 13.95 | 16.559999 | 13.5225 | 209205 |
1730327700 | 14.175 | -1.08 | -7.08 | 15.1875 | 15.3 | 13.95 | 122591 |
1730241300 | 15.254999 | -0.5 | -3.14 | 15.5925 | 15.5925 | 13.9725 | 221151 |
1730154900 | 15.75 | 0.47 | 3.09 | 16.1325 | 16.92 | 15.75 | 328273 |
1729895700 | 15.2775 | -2.99 | -16.38 | 18 | 18 | 14.9625 | 198603 |
1729809300 | 18.27 | -1.89 | -9.38 | 20.0025 | 20.205 | 18 | 173163 |
1729722900 | 20.16 | -2.25 | -10.04 | 21.6 | 22.3875 | 19.78875 | 209342 |
1729636500 | 22.41 | 1.91 | 9.33 | 20.9025 | 23.7375 | 20.25 | 289371 |
1729550100 | 20.4975 | -2.68 | -11.55 | 22.5 | 23.174999 | 20.025 | 288382 |
1729290900 | 23.174999 | 1.37 | 6.30 | 25.3575 | 33.75 | 22.6125 | 1540430 |
1729204500 | 21.8025 | 2.43 | 12.54 | 22.23 | 27 | 21.0375 | 596809 |
1729118100 | 19.3725 | -1.53 | -7.32 | 20.474999 | 20.5875 | 18.494999 | 107347 |
1729031700 | 20.9025 | -2.05 | -8.92 | 24.075 | 24.4125 | 20.34 | 193489 |
1728945300 | 22.95 | 0.22 | 0.99 | 26.73 | 28.5525 | 22.95 | 484287 |
1728686100 | 22.725 | 4.34 | 23.62 | 23.6925 | 33.074999 | 21.15 | 1489333 |
1728599700 | 18.3825 | -2.45 | -11.77 | 31.0725 | 57.082499 | 17.55 | 3555270 |
1728513300 | 20.835 | 1.13 | 5.71 | 19.125 | 20.9745 | 18.1125 | 18383 |
1728426900 | 19.71 | 1.04 | 5.54 | 18.1125 | 22.5 | 17.55 | 18250 |
1728340500 | 18.675 | -0.45 | -2.35 | 20.025 | 20.025 | 17.3025 | 7210 |
1728081300 | 19.125 | -1.67 | -8.01 | 21.015 | 21.015 | 18.2475 | 7499 |
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