Premium
Nauticus Robotics Inc (KITT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.315 | -23.595505618 | 1.335 | 1.47 | 1.02 | 3558738 | 1.19903728 | CS |
| 4 | -0.77 | -43.0167597765 | 1.79 | 2.31 | 1.02 | 7807051 | 1.61192441 | CS |
| 12 | -0.0157 | -1.5158829777 | 1.0357 | 6.04 | 0.8208 | 9661201 | 2.71164408 | CS |
| 26 | -1.03 | -50.243902439 | 2.05 | 6.04 | 0.8208 | 4753693 | 2.53206179 | CS |
| 52 | -9.744 | -90.5239687848 | 10.764 | 15.66 | 0.8208 | 10854163 | 6.18221127 | CS |
| 156 | -198.78 | -99.4894894895 | 199.8 | 325.8 | 0.8208 | 4810788 | 12.6077754 | CS |
| 260 | -198.78 | -99.4894894895 | 199.8 | 325.8 | 0.8208 | 4810788 | 12.6077754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 1.03 | -0.07 | -6.36 | 1.1299999 | 1.1299999 | 1.02 | 1692590 |
| 1740612900 | 1.1 | -0.03 | -2.65 | 1.12 | 1.18 | 1.06 | 2580502 |
| 1740526500 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.18 | 1.03 | 2221882 |
| 1740440100 | 1.11 | -0.18 | -13.95 | 1.25 | 1.26 | 1.07 | 3542832 |
| 1740180900 | 1.29 | 0.07 | 5.74 | 1.36 | 1.47 | 1.28 | 6957022 |
| 1740094500 | 1.22 | -0.14 | -10.29 | 1.335 | 1.35 | 1.22 | 2961420 |
| 1740008100 | 1.36 | -0.09 | -6.21 | 1.47 | 1.47 | 1.29 | 4457627 |
| 1739921700 | 1.45 | -0.12 | -7.64 | 1.58 | 1.58 | 1.44 | 2782636 |
| 1739576100 | 1.57 | -0.11 | -6.55 | 1.635 | 1.65 | 1.51 | 4491855 |
| 1739489700 | 1.68 | 0.03 | 1.82 | 1.66 | 1.69 | 1.6 | 3709240 |
| 1739403300 | 1.65 | 0.04 | 2.48 | 1.59 | 1.68 | 1.55 | 2780551 |
| 1739316900 | 1.61 | -0.13 | -7.47 | 1.69 | 1.7195 | 1.59 | 4228549 |
| 1739230500 | 1.74 | 0.11 | 6.75 | 1.6299999 | 1.865 | 1.5 | 10357698 |
| 1738971300 | 1.6299999 | 0 | 0.00 | 1.79 | 1.79 | 1.56 | 7547340 |
| 1738884900 | 1.6299999 | 0.08 | 5.16 | 1.55 | 1.77 | 1.535 | 8337276 |
| 1738798500 | 1.55 | -0.06 | -3.73 | 1.58 | 1.58 | 1.42 | 4539137 |
| 1738712100 | 1.61 | 0.01 | 0.63 | 1.66 | 1.7 | 1.6 | 3541078 |
| 1738625700 | 1.6 | -0.16 | -9.09 | 1.54 | 1.69 | 1.51 | 6327493 |
| 1738366500 | 1.76 | 0.2 | 12.82 | 2.195 | 2.31 | 1.75 | 54950396 |
| 1738280100 | 1.56 | -0.19 | -10.86 | 1.79 | 1.79 | 1.52 | 13832727 |
| 1738193700 | 1.75 | -0.01 | -0.57 | 1.75 | 1.81 | 1.7 | 1802008 |
| 1738107300 | 1.76 | -0.04 | -2.22 | 1.83 | 1.85 | 1.6491 | 3065151 |
| 1738020900 | 1.8 | -0.18 | -9.09 | 1.85 | 1.95 | 1.74 | 4866779 |
| 1737761700 | 1.98 | -0.18 | -8.33 | 2 | 2.2 | 1.96 | 6923115 |
| 1737675300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1737588900 | 2.16 | 0.03 | 1.41 | 2.11 | 2.4 | 2.09 | 8329455 |
| 1737502500 | 2.13 | -0.13 | -5.75 | 2.35 | 2.38 | 2.005 | 7439461 |
| 1737156900 | 2.2599999 | 0.04 | 1.80 | 2.47 | 2.56 | 2.18 | 8033196 |
| 1737070500 | 2.22 | -0.88 | -28.39 | 2.66 | 2.7 | 2.2 | 18303380 |
| 1736984100 | 3.1 | 1.12 | 56.57 | 2.24 | 3.44 | 2.1001 | 61355014 |
| 1736897700 | 1.98 | -0.09 | -4.35 | 2.42 | 2.9 | 1.91 | 17563624 |
| 1736811300 | 2.07 | -1.01 | -32.79 | 2.83 | 2.84 | 2 | 5122561 |
| 1736552100 | 3.08 | 0.16 | 5.48 | 3.14 | 4.1 | 3.08 | 12458016 |
| 1736379300 | 2.92 | -1.26 | -30.14 | 3.87 | 4.05 | 2.72 | 8211678 |
| 1736292900 | 4.18 | -0.68 | -13.99 | 4.35 | 4.8 | 3.9301 | 8177528 |
| 1736206500 | 4.86 | 1.06 | 27.89 | 6.03 | 6.04 | 4.18 | 49748557 |
| 1735947300 | 3.8 | 2.21 | 138.99 | 1.62 | 3.95 | 1.51 | 104000284 |
| 1735860900 | 1.59 | 0.04 | 2.58 | 1.67 | 1.75 | 1.5 | 1865932 |
| 1735688100 | 1.55 | -0.56 | -26.54 | 2.05 | 2.11 | 1.5 | 3523210 |
| 1735601700 | 2.11 | -0.05 | -2.31 | 1.89 | 2.62 | 1.65 | 6905557 |
| 1735342500 | 2.16 | 0.38 | 21.35 | 2.21 | 2.67 | 1.84 | 15864941 |
| 1735256100 | 1.78 | 0.64 | 56.14 | 1.15 | 1.8 | 1.145 | 12357093 |
| 1735077840 | 1.1399999 | 0.12 | 11.76 | 1.07 | 1.15 | 1 | 754199 |
| 1734996900 | 1.02 | 0.11 | 12.09 | 0.95 | 1.05 | 0.95 | 1316103 |
| 1734737700 | 0.91 | 0.0488 | 5.67 | 0.875 | 0.98 | 0.8208 | 442906 |
| 1734651300 | 0.8612 | -0.0518 | -5.67 | 0.9305 | 0.936099 | 0.8567 | 409828 |
| 1734564900 | 0.913 | -0.0656 | -6.70 | 1.01 | 1.01 | 0.91 | 666637 |
| 1734478500 | 0.9786 | -0.0514 | -4.99 | 1.04 | 1.05 | 0.9461 | 1084731 |
| 1734392100 | 1.03 | 0.04 | 3.86 | 0.98 | 1.08 | 0.9697 | 631838 |
| 1734132900 | 0.9917 | -0.0183 | -1.81 | 1.01 | 1.02 | 0.97 | 200674 |
| 1734046500 | 1.01 | -0.03 | -2.88 | 1.04 | 1.0694999 | 0.9901 | 334397 |
| 1733960100 | 1.04 | 0 | 0.00 | 1.06 | 1.07 | 1 | 601241 |
| 1733873700 | 1.04 | -0.04 | -3.70 | 1.07 | 1.1348 | 1.03 | 542805 |
| 1733787300 | 1.08 | -0.03 | -2.70 | 1.08 | 1.15 | 1 | 1014313 |
| 1733528100 | 1.11 | 0.04 | 3.74 | 1.08 | 1.1299999 | 1.05 | 366279 |
| 1733441700 | 1.07 | -0.06 | -5.31 | 1.08 | 1.1399999 | 1 | 683815 |
| 1733355300 | 1.1299999 | -0.02 | -1.74 | 1.1 | 1.16 | 1.06 | 1201543 |
| 1733268900 | 1.15 | 0.03 | 2.68 | 1.12 | 1.25 | 0.965 | 8275849 |
| 1733182500 | 1.12 | -0.09 | -7.44 | 1.22 | 1.24 | 1.1 | 3006714 |
| 1732917840 | 1.21 | 0.09 | 8.04 | 1.1299999 | 1.22 | 1.08 | 805015 |
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
