Premium
Koss Corporation (KOSS)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -3.21782178218 | 4.04 | 4.16 | 3.91 | 25382 | 3.98252959 | CS |
| 4 | 0.02 | 0.514138817481 | 3.89 | 4.26 | 3.8166 | 23412 | 4.03964161 | CS |
| 12 | -0.04 | -1.01265822785 | 3.95 | 4.8299 | 3.5 | 25316 | 4.06350351 | CS |
| 26 | -0.8 | -16.9851380042 | 4.71 | 4.95 | 3.5 | 31876 | 4.2565376 | CS |
| 52 | -1.43 | -26.7790262172 | 5.34 | 8.59 | 3.5 | 69541 | 5.4667557 | CS |
| 156 | 0.06 | 1.55844155844 | 3.85 | 18.73 | 2.2702 | 397771 | 9.1181146 | CS |
| 260 | -21.63 | -84.6906812843 | 25.54 | 26.47 | 2.2702 | 328059 | 10.51242393 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 3.91 | -0.1 | -2.49 | 4 | 4.0125 | 3.91 | 16132 |
| 1781217300 | 4.01 | 0.1 | 2.56 | 3.97 | 4.01 | 3.91 | 19684 |
| 1781130900 | 3.91 | -0.07 | -1.76 | 3.96 | 4.035 | 3.91 | 39944 |
| 1781044500 | 3.98 | -0.11 | -2.69 | 4.1 | 4.16 | 3.98 | 24627 |
| 1780958100 | 4.09 | 0.11 | 2.76 | 3.98 | 4.1 | 3.9208 | 22969 |
| 1780698900 | 3.98 | -0.09 | -2.09 | 4.04 | 4.08 | 3.92 | 19686 |
| 1780612500 | 4.065 | 0.03 | 0.62 | 3.99 | 4.1 | 3.99 | 15437 |
| 1780526100 | 4.04 | -0.03 | -0.74 | 4.07 | 4.08 | 3.99 | 15921 |
| 1780439700 | 4.07 | -0.16 | -3.78 | 4.16 | 4.25 | 4.05 | 27295 |
| 1780353300 | 4.23 | 0.15 | 3.68 | 4.08 | 4.24 | 3.975 | 38266 |
| 1780094100 | 4.08 | 0 | 0.12 | 4.0199999 | 4.16 | 4.01 | 14236 |
| 1780007700 | 4.075 | 0.06 | 1.37 | 4.0599999 | 4.15 | 4.03 | 12809 |
| 1779921300 | 4.0199999 | -0.17 | -4.06 | 4.2 | 4.2 | 4.0199999 | 20133 |
| 1779834900 | 4.19 | 0.22 | 5.54 | 3.97 | 4.26 | 3.95 | 48695 |
| 1779489300 | 3.97 | -0.15 | -3.64 | 4.13 | 4.1849999 | 3.97 | 35618 |
| 1779402900 | 4.12 | 0.12 | 3.00 | 4 | 4.12 | 3.865 | 17731 |
| 1779316500 | 4 | 0.08 | 1.91 | 3.93 | 4.1 | 3.86 | 18428 |
| 1779230100 | 3.925 | -0.03 | -0.76 | 3.97 | 3.9899 | 3.88 | 12329 |
| 1779143700 | 3.955 | 0.1 | 2.46 | 3.88 | 4.0336999 | 3.86 | 14227 |
| 1778884500 | 3.86 | -0.01 | -0.26 | 3.89 | 4.11 | 3.8166 | 26786 |
| 1778798100 | 3.87 | 0.07 | 1.84 | 3.81 | 3.95 | 3.8084 | 13558 |
| 1778711700 | 3.8 | -0.14 | -3.43 | 3.85 | 3.928 | 3.79 | 22970 |
| 1778625300 | 3.935 | 0.04 | 0.90 | 3.88 | 3.935 | 3.745 | 35183 |
| 1778538900 | 3.9 | -0.26 | -6.25 | 4.13 | 4.13 | 3.75 | 80727 |
| 1778279700 | 4.16 | -0.02 | -0.53 | 4.22 | 4.315 | 4.13 | 21261 |
| 1778193300 | 4.182 | -0.12 | -2.74 | 4.29 | 4.3949999 | 4.182 | 12199 |
| 1778106900 | 4.3 | -0.11 | -2.38 | 4.36 | 4.45 | 4.3 | 13893 |
| 1778020500 | 4.405 | 0.19 | 4.38 | 4.26 | 4.405 | 4.2 | 29699 |
| 1777934100 | 4.22 | -0.14 | -3.21 | 4.42 | 4.57 | 4.2 | 33417 |
| 1777674900 | 4.36 | 0.03 | 0.69 | 4.29 | 4.4699 | 4.1452 | 16848 |
| 1777588500 | 4.33 | 0.15 | 3.59 | 4.19 | 4.33 | 4.11 | 10380 |
| 1777502100 | 4.18 | -0.12 | -2.79 | 4.3 | 4.3 | 4.062 | 22630 |
| 1777415700 | 4.3 | -0.05 | -1.15 | 4.35 | 4.365 | 4.1201 | 8146 |
| 1777329300 | 4.35 | -0.07 | -1.58 | 4.41 | 4.44 | 4.133 | 12250 |
| 1777070100 | 4.42 | -0.06 | -1.34 | 4.54 | 4.555 | 4.26 | 28589 |
| 1776983700 | 4.48 | 0.15 | 3.46 | 4.42 | 4.8299 | 4.41 | 74750 |
| 1776897300 | 4.33 | 0.1 | 2.36 | 4.18 | 4.45 | 4.1501 | 57903 |
| 1776810900 | 4.23 | 0.1 | 2.42 | 4.13 | 4.26 | 4.04 | 99254 |
| 1776724500 | 4.13 | -0.04 | -0.96 | 4.13 | 4.1849999 | 3.99 | 32565 |
| 1776465300 | 4.17 | 0.07 | 1.71 | 4.15 | 4.19 | 4.0199 | 36643 |
| 1776378900 | 4.1 | 0.08 | 1.99 | 4.19 | 4.26 | 4.0726 | 53194 |
| 1776292500 | 4.0199999 | 0.1 | 2.55 | 3.91 | 4.0199999 | 3.79 | 22515 |
| 1776206100 | 3.9199 | 0.04 | 1.16 | 3.82 | 3.9199 | 3.82 | 9870 |
| 1776119700 | 3.875 | 0.02 | 0.39 | 3.84 | 3.9 | 3.84 | 10211 |
| 1775860500 | 3.86 | 0 | 0.00 | 3.8649 | 3.865 | 3.8349 | 5519 |
| 1775774100 | 3.86 | 0.06 | 1.58 | 3.8 | 3.9369 | 3.8 | 20845 |
| 1775687700 | 3.8 | 0.03 | 0.80 | 3.89 | 4 | 3.7035 | 24247 |
| 1775601300 | 3.77 | -0.03 | -0.79 | 3.76 | 3.825 | 3.6691 | 11171 |
| 1775514900 | 3.8 | 0.12 | 3.26 | 3.64 | 3.89 | 3.64 | 12070 |
| 1775169300 | 3.68 | -0.06 | -1.60 | 3.62 | 3.7515 | 3.58 | 7964 |
| 1775082900 | 3.74 | 0.16 | 4.47 | 3.6 | 3.83 | 3.6 | 12657 |
| 1774996500 | 3.58 | 0.08 | 2.29 | 3.52 | 3.8 | 3.52 | 8322 |
| 1774910100 | 3.5 | -0.1 | -2.78 | 3.67 | 3.67 | 3.5 | 21832 |
| 1774650900 | 3.6 | -0.14 | -3.74 | 3.74 | 3.8314 | 3.56 | 11497 |
| 1774564500 | 3.74 | -0.19 | -4.84 | 3.95 | 3.96 | 3.73 | 17674 |
| 1774478100 | 3.9301 | -0.04 | -1.01 | 4.01 | 4.01 | 3.8901 | 6725 |
| 1774391700 | 3.97 | -0.04 | -1.00 | 4.01 | 4.0599999 | 3.95 | 19572 |
| 1774305300 | 4.01 | 0.39 | 10.77 | 3.66 | 4.0599999 | 3.6101 | 38707 |
| 1774046100 | 3.62 | -0.28 | -7.18 | 3.95 | 3.95 | 3.61 | 46028 |
| 1773959700 | 3.9 | -0.02 | -0.51 | 3.91 | 3.99 | 3.75 | 52909 |
| 1773873300 | 3.92 | -0.04 | -1.01 | 3.95 | 3.995 | 3.92 | 9811 |
| 1773786900 | 3.96 | 0.04 | 1.02 | 3.98 | 4.1299 | 3.96 | 29584 |
| 1773700500 | 3.92 | 0.01 | 0.26 | 3.96 | 4.0599999 | 3.91 | 27052 |
| 1773441300 | 3.91 | -0.01 | -0.26 | 3.92 | 3.99 | 3.91 | 27023 |
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.
