Premium
KORU Medical Systems Inc (KRMD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -10.824742268 | 3.88 | 3.885 | 3.4101 | 153269 | 3.61454494 | CS |
| 4 | -0.79 | -18.5882352941 | 4.25 | 5.05 | 3.4101 | 271210 | 4.42550997 | CS |
| 12 | -0.2544 | -6.84902003015 | 3.7144 | 5.05 | 3.4101 | 174589 | 4.26592211 | CS |
| 26 | 1.11 | 47.2340425532 | 2.35 | 5.05 | 2.25 | 112462 | 3.78464771 | CS |
| 52 | 1.36 | 64.7619047619 | 2.1 | 5.05 | 2.04 | 130080 | 2.98238853 | CS |
| 156 | 0.48 | 16.1073825503 | 2.98 | 5.05 | 1.82 | 83379 | 2.98370979 | CS |
| 260 | -5.87 | -62.9153269025 | 9.33 | 12.98 | 1.82 | 181970 | 5.21616517 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 3.46 | 0.03 | 0.87 | 3.47 | 3.58 | 3.29 | 235500 |
| 1740699300 | 3.43 | -0.15 | -4.19 | 3.58 | 3.6 | 3.4101 | 147912 |
| 1740612900 | 3.58 | -0.05 | -1.38 | 3.65 | 3.68 | 3.55 | 134813 |
| 1740526500 | 3.63 | -0.06 | -1.63 | 3.68 | 3.68 | 3.5 | 156967 |
| 1740440100 | 3.69 | -0.02 | -0.54 | 3.71 | 3.7587 | 3.63 | 119057 |
| 1740180900 | 3.71 | -0.17 | -4.38 | 3.88 | 3.885 | 3.68 | 217564 |
| 1740094500 | 3.88 | -0.12 | -3.00 | 3.93 | 3.965 | 3.87 | 114794 |
| 1740008100 | 4 | -0.15 | -3.61 | 4.09 | 4.1399 | 3.92 | 305490 |
| 1739921700 | 4.15 | -0.22 | -5.03 | 4.37 | 4.37 | 4.11 | 168690 |
| 1739576100 | 4.37 | -0.38 | -8.00 | 4.5 | 4.63 | 4.33 | 170933 |
| 1739489700 | 4.75 | 0.11 | 2.26 | 4.61 | 4.76 | 4.575 | 207089 |
| 1739403300 | 4.6449999 | -0.01 | -0.11 | 4.6 | 4.83 | 4.55 | 166368 |
| 1739316900 | 4.65 | 0 | 0.00 | 4.65 | 4.7699999 | 4.6 | 197748 |
| 1739230500 | 4.65 | 0.03 | 0.65 | 4.59 | 4.695 | 4.55 | 163767 |
| 1738971300 | 4.62 | -0.23 | -4.74 | 4.85 | 4.85 | 4.44 | 236592 |
| 1738884900 | 4.85 | -0.05 | -1.02 | 4.97 | 4.982 | 4.8 | 508742 |
| 1738798500 | 4.9 | 0.3 | 6.52 | 4.75 | 5.0199999 | 4.69 | 523391 |
| 1738712100 | 4.6 | 0.4 | 9.52 | 4.5 | 5.05 | 4.41 | 1372359 |
| 1738625700 | 4.2 | -0.19 | -4.33 | 4.38 | 4.3899 | 4.1635 | 195604 |
| 1738366500 | 4.39 | 0.13 | 3.05 | 4.29 | 4.4 | 4.2505 | 196223 |
| 1738280100 | 4.26 | -0.03 | -0.70 | 4.32 | 4.37 | 4.21 | 85159 |
| 1738193700 | 4.29 | -0.09 | -2.05 | 4.38 | 4.4 | 4.22 | 90631 |
| 1738107300 | 4.38 | 0.23 | 5.54 | 4.09 | 4.38 | 4.09 | 209431 |
| 1738020900 | 4.15 | 0.03 | 0.73 | 4.15 | 4.3 | 4.045 | 221807 |
| 1737761700 | 4.12 | 0.03 | 0.73 | 4.09 | 4.14 | 4.045 | 282598 |
| 1737675300 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1737588900 | 4.09 | -0.05 | -1.21 | 4.13 | 4.2 | 4.05 | 325777 |
| 1737502500 | 4.14 | 0.05 | 1.22 | 4.15 | 4.2487 | 4.05 | 175025 |
| 1737156900 | 4.09 | 0.09 | 2.25 | 4.08 | 4.2992 | 4.025 | 192961 |
| 1737070500 | 4 | 0.06 | 1.52 | 3.892 | 4.03 | 3.892 | 27843 |
| 1736984100 | 3.94 | -0.13 | -3.19 | 4.14 | 4.19 | 3.81 | 132379 |
| 1736897700 | 4.07 | 0.12 | 3.04 | 4.0599999 | 4.07 | 3.84 | 85278 |
| 1736811300 | 3.95 | -0.01 | -0.25 | 4.01 | 4.07 | 3.8 | 285577 |
| 1736552100 | 3.96 | -0.04 | -1.00 | 4 | 4.01 | 3.92 | 26484 |
| 1736379300 | 4 | -0.01 | -0.25 | 4.0199999 | 4.05 | 3.91 | 59047 |
| 1736292900 | 4.01 | 0.01 | 0.25 | 4.04 | 4.04 | 3.9 | 50959 |
| 1736206500 | 4 | 0.1 | 2.56 | 3.86 | 4.07 | 3.86 | 178382 |
| 1735947300 | 3.9 | 0.02 | 0.39 | 3.89 | 3.96 | 3.79 | 81092 |
| 1735860900 | 3.885 | 0.03 | 0.91 | 3.91 | 3.99 | 3.8 | 67311 |
| 1735688100 | 3.85 | -0.04 | -1.03 | 3.87 | 3.87 | 3.75 | 46520 |
| 1735601700 | 3.89 | -0.05 | -1.27 | 3.9 | 3.94 | 3.75 | 67044 |
| 1735342500 | 3.94 | -0.05 | -1.25 | 4.03 | 4.03 | 3.77 | 96344 |
| 1735256100 | 3.99 | -0.02 | -0.50 | 3.98 | 4.0199999 | 3.93 | 239748 |
| 1735077840 | 4.01 | 0.06 | 1.52 | 3.94 | 4.0399 | 3.925 | 91556 |
| 1734996900 | 3.95 | -0.07 | -1.74 | 4.0199999 | 4.095 | 3.91 | 98793 |
| 1734737700 | 4.0199999 | 0.31 | 8.36 | 3.69 | 4.03 | 3.61 | 209274 |
| 1734651300 | 3.71 | 0.01 | 0.27 | 3.7 | 3.795 | 3.61 | 36770 |
| 1734564900 | 3.7 | -0.42 | -10.19 | 4.15 | 4.15 | 3.64 | 88729 |
| 1734478500 | 4.12 | -0.08 | -1.90 | 4.18 | 4.2032999 | 4.0199999 | 42213 |
| 1734392100 | 4.2 | -0.1 | -2.33 | 4.35 | 4.49 | 4.2 | 103093 |
| 1734132900 | 4.3 | -0.1 | -2.27 | 4.4 | 4.6 | 4.2367 | 206063 |
| 1734046500 | 4.4 | 0.53 | 13.70 | 3.86 | 4.46 | 3.85 | 144899 |
| 1733960100 | 3.87 | -0.06 | -1.53 | 4.04 | 4.07 | 3.87 | 58879 |
| 1733873700 | 3.93 | -0.16 | -3.91 | 4.08 | 4.1106 | 3.89 | 27922 |
| 1733787300 | 4.09 | 0.29 | 7.63 | 4 | 4.1 | 3.88 | 135034 |
| 1733528100 | 3.8 | 0.16 | 4.40 | 3.69 | 3.94 | 3.55 | 36405 |
| 1733441700 | 3.64 | -0.31 | -7.85 | 3.95 | 3.955 | 3.53 | 71179 |
| 1733355300 | 3.95 | -0.01 | -0.25 | 3.81 | 3.98 | 3.81 | 41986 |
| 1733268900 | 3.96 | -0.04 | -1.00 | 3.985 | 4.2 | 3.93 | 100291 |
| 1733182500 | 4 | 0.02 | 0.50 | 3.94 | 4.03 | 3.8387 | 46278 |
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
