Premium
Lakeland Industries Inc (LAKE)
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 | -3.002 | -12.9441186616 | 23.192 | 23.9353 | 20.16 | 111882 | 22.00121111 | CS |
| 4 | -3.64 | -15.2748636173 | 23.83 | 25.53 | 20.16 | 70592 | 23.18924734 | CS |
| 12 | -2.075 | -9.31955984729 | 22.265 | 27.2799 | 20.16 | 73309 | 23.83151196 | CS |
| 26 | -1.04 | -4.89872821479 | 21.23 | 27.2799 | 18.4 | 56296 | 22.41482042 | CS |
| 52 | 3.65 | 22.0677146312 | 16.54 | 27.2799 | 15.23 | 48926 | 21.80188918 | CS |
| 156 | 0.23 | 1.15230460922 | 19.96 | 27.2799 | 10.6 | 35068 | 17.88547668 | CS |
| 260 | 3.44 | 20.5373134328 | 16.75 | 47.9482 | 10.6 | 182960 | 21.14002409 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 20.19 | -0.74 | -3.54 | 20.93 | 21.2324 | 20.12 | 56590 |
| 1741304100 | 20.93 | -0.75 | -3.46 | 21.13 | 21.21 | 20.205 | 146682 |
| 1741217700 | 21.68 | -0.12 | -0.55 | 21.66 | 22.0821 | 20.65 | 136703 |
| 1741131300 | 21.8 | -1.33 | -5.75 | 22.97 | 22.97 | 21.62 | 96614 |
| 1741044900 | 23.13 | -0.47 | -1.99 | 23.33 | 23.87 | 22.66 | 146774 |
| 1740785700 | 23.6 | 0.11 | 0.47 | 23.45 | 23.9353 | 23.0499 | 34948 |
| 1740699300 | 23.49 | 0.04 | 0.17 | 23.43 | 23.98 | 23.24 | 62883 |
| 1740612900 | 23.45 | 0.4 | 1.74 | 23.12 | 23.67 | 23.053 | 43051 |
| 1740526500 | 23.05 | -0.45 | -1.91 | 23.45 | 23.715 | 22.48 | 58840 |
| 1740440100 | 23.5 | -1.22 | -4.94 | 24.79 | 24.79 | 23.34 | 75139 |
| 1740180900 | 24.72 | -0.4 | -1.59 | 25.12 | 25.13 | 24.64 | 83995 |
| 1740094500 | 25.12 | 0.56 | 2.28 | 24.74 | 25.53 | 24.7 | 90505 |
| 1740008100 | 24.56 | 0.17 | 0.70 | 24.26 | 24.815 | 24.21 | 35948 |
| 1739921700 | 24.39 | 0.36 | 1.50 | 24.05 | 24.5188 | 23.88 | 40780 |
| 1739576100 | 24.03 | -0.46 | -1.88 | 24.64 | 24.655 | 23.96 | 20528 |
| 1739489700 | 24.49 | 0.04 | 0.16 | 24.23 | 24.7 | 23.91 | 30356 |
| 1739403300 | 24.45 | -0.07 | -0.29 | 24.4 | 24.85 | 23.8098 | 49741 |
| 1739316900 | 24.52 | 1.23 | 5.28 | 23.1 | 24.57 | 22.41 | 88925 |
| 1739230500 | 23.29 | 0.22 | 0.95 | 23.02 | 23.4 | 22.59 | 64757 |
| 1738971300 | 23.07 | -0.5 | -2.12 | 23.49 | 24.03 | 22.8 | 60937 |
| 1738884900 | 23.57 | 0.02 | 0.08 | 23.72 | 24.38 | 23.29 | 78489 |
| 1738798500 | 23.55 | 0.19 | 0.81 | 23.4 | 24.15 | 22.8 | 78630 |
| 1738712100 | 23.36 | 0.74 | 3.27 | 22.7 | 23.74 | 22.63 | 119955 |
| 1738625700 | 22.62 | -0.57 | -2.46 | 22.55 | 22.91 | 22.24 | 161577 |
| 1738366500 | 23.19 | -1.05 | -4.33 | 24.04 | 24.47 | 23.08 | 113713 |
| 1738280100 | 24.24 | -0.16 | -0.66 | 24.44 | 24.76 | 24.2 | 46790 |
| 1738193700 | 24.4 | 0.15 | 0.62 | 24.24 | 24.755 | 24 | 73336 |
| 1738107300 | 24.25 | 1.15 | 4.98 | 23.32 | 25.49 | 22.8 | 179878 |
| 1738020900 | 23.1 | 0.37 | 1.63 | 23 | 23.24 | 22.65 | 189749 |
| 1737761700 | 22.73 | -2.77 | -10.86 | 22.75 | 23.4 | 22.596 | 197102 |
| 1737675300 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1737588900 | 25.5 | -0.44 | -1.70 | 25.89 | 25.92 | 25.5 | 57682 |
| 1737502500 | 25.94 | -0.1 | -0.36 | 26.26 | 27.2799 | 25.94 | 55930 |
| 1737156900 | 26.035 | 0.16 | 0.60 | 25.96 | 26.1778 | 25.6 | 29866 |
| 1737070500 | 25.88 | -0.59 | -2.23 | 26.67 | 26.67 | 25.74 | 45985 |
| 1736984100 | 26.47 | 0.35 | 1.34 | 26.36 | 26.64 | 25.8 | 41301 |
| 1736897700 | 26.12 | 0.3 | 1.16 | 25.96 | 26.23 | 25.5 | 47254 |
| 1736811300 | 25.82 | -0.4 | -1.53 | 26.2 | 26.2 | 25.5 | 47831 |
| 1736552100 | 26.22 | 1.07 | 4.25 | 25.05 | 26.36 | 24.36 | 88010 |
| 1736379300 | 25.15 | 0.32 | 1.31 | 24.61 | 25.28 | 24.21 | 60359 |
| 1736292900 | 24.825 | -1.03 | -3.97 | 25.95 | 26.24 | 24.48 | 80214 |
| 1736206500 | 25.85 | -0.04 | -0.15 | 25.95 | 26.33 | 25.61 | 57667 |
| 1735947300 | 25.89 | 0.08 | 0.31 | 25.99 | 26.36 | 25.135 | 67215 |
| 1735860900 | 25.81 | 0.26 | 1.02 | 25.98 | 26 | 25.285 | 68836 |
| 1735688100 | 25.55 | 0.05 | 0.20 | 25.62 | 25.65 | 24.87 | 55237 |
| 1735601700 | 25.5 | 0.78 | 3.16 | 24.76 | 25.74 | 24.6 | 62279 |
| 1735342500 | 24.72 | 0.37 | 1.52 | 24 | 24.99 | 23.06 | 65704 |
| 1735256100 | 24.35 | 1.31 | 5.69 | 23.04 | 24.545 | 22.875 | 62870 |
| 1735077840 | 23.04 | 0.04 | 0.17 | 23.03 | 23.3 | 22.92 | 6706 |
| 1734996900 | 23 | 0.12 | 0.52 | 22.82 | 23.18 | 22.645 | 43000 |
| 1734737700 | 22.88 | 0.08 | 0.35 | 22.7 | 23.295 | 22.6101 | 39116 |
| 1734651300 | 22.8 | 0.1 | 0.44 | 22.97 | 23.8137 | 22.63 | 41834 |
| 1734564900 | 22.7 | -1.14 | -4.78 | 23.51 | 23.8259 | 22.62 | 102937 |
| 1734478500 | 23.84 | -0.04 | -0.17 | 24 | 25.32 | 23.7501 | 113001 |
| 1734392100 | 23.88 | 1.18 | 5.20 | 22.81 | 23.94 | 22.71 | 38968 |
| 1734132900 | 22.7 | -0.13 | -0.57 | 22.65 | 23.05 | 22.25 | 48273 |
| 1734046500 | 22.83 | -0.16 | -0.70 | 22.87 | 23.4899 | 22.56 | 37658 |
| 1733960100 | 22.99 | 0.94 | 4.26 | 22.42 | 23.7 | 21.96 | 60300 |
| 1733873700 | 22.05 | 0.01 | 0.05 | 22 | 22.31 | 21.33 | 87644 |
| 1733787300 | 22.04 | -0.92 | -4.01 | 22.75 | 23.2545 | 21.4837 | 109630 |
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
