Premium
Nauticus Robotics Inc (KITT)
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 | -0.09 | -4.01785714286 | 2.24 | 3.44 | 2.005 | 23782763 | 2.78389778 | CS |
| 4 | 1 | 86.9565217391 | 1.15 | 6.04 | 1.145 | 21308127 | 3.29389331 | CS |
| 12 | 0.75 | 53.5714285714 | 1.4 | 6.04 | 0.8208 | 7362173 | 2.91391033 | CS |
| 26 | -1.09 | -33.6419753086 | 3.24 | 6.04 | 0.8208 | 3794227 | 2.87742507 | CS |
| 52 | -11.8864 | -84.6826821692 | 14.0364 | 17.1324 | 0.8208 | 10205394 | 6.51000227 | CS |
| 156 | -197.65 | -98.9239239239 | 199.8 | 325.8 | 0.8208 | 4720713 | 13.25619132 | CS |
| 260 | -197.65 | -98.9239239239 | 199.8 | 325.8 | 0.8208 | 4720713 | 13.25619132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732750500 | 1.12 | 0.1 | 9.80 | 1.01 | 1.16 | 0.9849 | 1803374 |
| 1732664100 | 1.02 | 0.13 | 14.27 | 0.899 | 1.1 | 0.89 | 1210105 |
| 1732577700 | 0.8926 | -0.1674 | -15.79 | 1.05 | 1.06 | 0.8662 | 839995 |
| 1732318500 | 1.06 | 0 | 0.00 | 1.05 | 1.1 | 1.01 | 895989 |
| 1732232100 | 1.06 | -0.03 | -2.75 | 0.9781 | 1.1 | 0.9004 | 1584253 |
| 1732145700 | 1.09 | 0.18 | 19.75 | 1.11 | 1.11 | 0.965 | 37082053 |
| 1732059300 | 0.9102 | -0.0057 | -0.62 | 0.91 | 0.95 | 0.91 | 308661 |
| 1731972900 | 0.9159 | -0.0351 | -3.69 | 0.9525 | 0.96 | 0.8465 | 133965 |
| 1731713700 | 0.951 | -0.079 | -7.67 | 1.01 | 1.02 | 0.9327 | 204498 |
| 1731627300 | 1.03 | -0.11 | -9.25 | 1.16 | 1.16 | 0.9999 | 301444 |
| 1731540900 | 1.135 | -0.17 | -12.69 | 1.24 | 1.27 | 1.11 | 582328 |
| 1731454500 | 1.3 | -0.03 | -2.26 | 1.35 | 1.3595 | 1.23 | 318564 |
| 1731368100 | 1.33 | 0.03 | 2.31 | 1.3 | 1.35 | 1.25 | 188595 |
| 1731108900 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.2109 | 162995 |
| 1731022500 | 1.32 | 0.03 | 2.33 | 1.25 | 1.33 | 1.2 | 231535 |
| 1730936100 | 1.29 | -0.13 | -9.15 | 1.35 | 1.35 | 1.24 | 250333 |
| 1730849700 | 1.42 | 0.19 | 15.45 | 1.31 | 1.45 | 1.19 | 1738013 |
| 1730763300 | 1.23 | -0.09 | -6.82 | 1.34 | 1.34 | 1.22 | 125179 |
| 1730500500 | 1.32 | -0.05 | -3.65 | 1.37 | 1.375 | 1.29 | 49367 |
| 1730414100 | 1.37 | 0 | 0.00 | 1.35 | 1.3799999 | 1.34 | 65703 |
| 1730327700 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.33 | 39845 |
| 1730241300 | 1.4 | 0 | 0.00 | 1.37 | 1.415 | 1.3406 | 50453 |
| 1730154900 | 1.4 | 0.04 | 2.94 | 1.4 | 1.41 | 1.3201 | 119443 |
| 1729895700 | 1.36 | 0.03 | 2.26 | 1.33 | 1.3799999 | 1.325 | 51680 |
| 1729809300 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.4 | 1.27 | 89259 |
| 1729722900 | 1.37 | 0.02 | 1.48 | 1.3799999 | 1.42 | 1.35 | 61361 |
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
