Premium
Koss Corporation (KOSS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 5.46623794212 | 6.22 | 7.09 | 5.9701 | 108050 | 6.6727832 | CS |
| 4 | -0.34 | -4.92753623188 | 6.9 | 7.09 | 5.6908 | 72954 | 6.47646665 | CS |
| 12 | -0.76 | -10.3825136612 | 7.32 | 8.58 | 5.6908 | 137906 | 7.24875521 | CS |
| 26 | -0.5 | -7.0821529745 | 7.06 | 10.55 | 5.6908 | 204677 | 7.69370541 | CS |
| 52 | 3.73 | 131.802120141 | 2.83 | 18.73 | 2.2702 | 1077719 | 9.56872332 | CS |
| 156 | -2.09 | -24.161849711 | 8.65 | 18.73 | 2.2702 | 433017 | 9.33665839 | CS |
| 260 | 5.07 | 340.268456376 | 1.49 | 127.45 | 0.8 | 728173 | 18.88910221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 6.5599999 | 0.07 | 1.08 | 6.59 | 6.6499 | 6.46 | 44160 |
| 1739489700 | 6.49 | 0.09 | 1.41 | 6.5 | 6.59 | 6.32 | 41868 |
| 1739403300 | 6.4 | -0.09 | -1.39 | 6.3 | 6.46 | 6.2247 | 36001 |
| 1739316900 | 6.49 | -0.45 | -6.48 | 6.93 | 7.09 | 6.4 | 145023 |
| 1739230500 | 6.94 | 0.9 | 14.90 | 6 | 7.03 | 5.98 | 270104 |
| 1738971300 | 6.04 | -0.16 | -2.58 | 6.11 | 6.24 | 5.9701 | 41020 |
| 1738884900 | 6.2 | -0.06 | -0.96 | 6.26 | 6.4099 | 6.035 | 24923 |
| 1738798500 | 6.26 | -0.07 | -1.11 | 6.39 | 6.43 | 6.09 | 26662 |
| 1738712100 | 6.33 | 0.31 | 5.15 | 6.09 | 6.4325 | 6.09 | 62524 |
| 1738625700 | 6.0199999 | 0.04 | 0.67 | 5.8099999 | 6.13 | 5.7699999 | 48963 |
| 1738366500 | 5.98 | -0.19 | -3.08 | 6.4 | 6.4 | 5.98 | 54678 |
| 1738280100 | 6.17 | 0.05 | 0.82 | 6.23 | 6.47 | 6.111 | 37244 |
| 1738193700 | 6.12 | -0.04 | -0.65 | 6.2 | 6.2 | 5.95 | 45772 |
| 1738107300 | 6.16 | -0.1 | -1.60 | 6.2699999 | 6.2699999 | 5.94 | 77360 |
| 1738020900 | 6.26 | -0.41 | -6.15 | 6.55 | 6.65 | 6.14 | 109448 |
| 1737761700 | 6.67 | 0.07 | 1.06 | 6.76 | 6.9 | 6.66 | 37022 |
| 1737675300 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1737588900 | 6.6 | -0.08 | -1.20 | 6.7 | 6.83 | 6.5599999 | 56910 |
| 1737502500 | 6.68 | 0.06 | 0.91 | 6.7245 | 6.8078 | 6.471 | 78931 |
| 1737156900 | 6.62 | -0.17 | -2.50 | 6.9 | 6.9599 | 6.55 | 101209 |
| 1737070500 | 6.79 | 0.16 | 2.41 | 6.66 | 6.84 | 6.63 | 71964 |
| 1736984100 | 6.63 | -0.06 | -0.90 | 6.95 | 6.95 | 6.58 | 133153 |
| 1736897700 | 6.69 | -0.35 | -4.97 | 7.07 | 7.27 | 6.64 | 157222 |
| 1736811300 | 7.04 | -0.29 | -3.96 | 7.15 | 7.17 | 6.84 | 136338 |
| 1736552100 | 7.33 | -0.18 | -2.40 | 7.4488 | 7.4488 | 7.02 | 95399 |
| 1736379300 | 7.51 | -0.34 | -4.33 | 7.8 | 7.86 | 7.4101 | 85820 |
| 1736292900 | 7.85 | 0.18 | 2.35 | 7.84 | 8.0999 | 7.612 | 181552 |
| 1736206500 | 7.67 | 0.11 | 1.46 | 7.53 | 8.08 | 7.53 | 223249 |
| 1735947300 | 7.56 | 0.14 | 1.89 | 7.475 | 7.6082 | 7.362 | 77434 |
| 1735860900 | 7.42 | 0.04 | 0.54 | 7.48 | 7.71 | 7.32 | 105446 |
| 1735688100 | 7.38 | -0.32 | -4.16 | 7.7 | 7.79 | 7.25 | 186818 |
| 1735601700 | 7.7 | -0.3 | -3.75 | 7.88 | 7.935 | 7.51 | 113038 |
| 1735342500 | 8 | -0.41 | -4.88 | 8.5129 | 8.5604 | 7.7801 | 189661 |
| 1735256100 | 8.41 | 0.44 | 5.52 | 7.98 | 8.58 | 7.98 | 211749 |
| 1735077840 | 7.97 | -0.18 | -2.21 | 8.15 | 8.25 | 7.8675 | 72397 |
| 1734996900 | 8.15 | 0.16 | 2.00 | 8.0399999 | 8.26 | 7.77 | 186015 |
| 1734737700 | 7.99 | 0.68 | 9.30 | 7.44 | 8.11 | 7.4015 | 247581 |
| 1734651300 | 7.31 | -0.04 | -0.54 | 7.4595 | 7.66 | 7.31 | 79206 |
| 1734564900 | 7.35 | -0.27 | -3.54 | 7.64 | 8.07 | 7.3025 | 250388 |
| 1734478500 | 7.62 | 0.17 | 2.28 | 7.5905 | 7.7894 | 7.3614 | 170608 |
| 1734392100 | 7.45 | 0.25 | 3.47 | 7.200844 | 7.6 | 7.17 | 124138 |
| 1734132900 | 7.2 | -0.17 | -2.31 | 7.3964 | 7.4499 | 7.13 | 96087 |
| 1734046500 | 7.37 | -0.34 | -4.41 | 7.68 | 7.88 | 7.35 | 202548 |
| 1733960100 | 7.71 | 0.49 | 6.79 | 7.3 | 7.79 | 7.2254 | 340661 |
| 1733873700 | 7.22 | -0.21 | -2.83 | 7.39 | 7.46 | 7.2 | 83998 |
| 1733787300 | 7.43 | 0.12 | 1.64 | 7.345 | 7.62 | 7.14 | 267741 |
| 1733528100 | 7.31 | 0.34 | 4.88 | 7 | 7.375 | 6.93 | 286366 |
| 1733441700 | 6.97 | 0.05 | 0.72 | 6.98 | 7.37 | 6.82 | 460798 |
| 1733355300 | 6.92 | -0.02 | -0.29 | 7.01 | 7.0728 | 6.85 | 95542 |
| 1733268900 | 6.94 | -0.08 | -1.14 | 6.97 | 7.06 | 6.83 | 93452 |
| 1733182500 | 7.02 | -0.22 | -3.04 | 7.18 | 7.18 | 6.97 | 140669 |
| 1732917840 | 7.24 | -0.05 | -0.69 | 7.29 | 7.42 | 7.2001 | 59976 |
| 1732750500 | 7.29 | 0.07 | 0.97 | 7.25 | 7.39 | 7.08 | 95690 |
| 1732664100 | 7.22 | -0.09 | -1.23 | 7.3 | 7.9799 | 7.15 | 408335 |
| 1732577700 | 7.31 | 0.22 | 3.10 | 7.12 | 7.42 | 7.12 | 146440 |
| 1732318500 | 7.09 | -0.28 | -3.80 | 7.38 | 7.43 | 7 | 153914 |
| 1732232100 | 7.37 | 0.39 | 5.59 | 7.08 | 7.41 | 6.9682 | 188037 |
| 1732145700 | 6.98 | 0.05 | 0.72 | 6.96 | 7.19 | 6.82 | 260372 |
| 1732059300 | 6.93 | 0.15 | 2.21 | 6.7601 | 6.969 | 6.71 | 101302 |
| 1731972900 | 6.78 | -0.17 | -2.45 | 7.04 | 7.04 | 6.73 | 116770 |
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
