Premium
Lendway Inc (LDWY)
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 | -0.19 | -4.7619047619 | 3.99 | 4.08 | 3.63 | 3711 | 3.81828501 | CS |
| 4 | -0.3001 | -7.31933367479 | 4.1001 | 4.75 | 3.63 | 4801 | 3.90049754 | CS |
| 12 | -0.68 | -15.1785714286 | 4.48 | 5.28 | 3.63 | 5089 | 4.35275803 | CS |
| 26 | -0.025 | -0.653594771242 | 3.825 | 5.28 | 3 | 7617 | 4.02270064 | CS |
| 52 | -1.91 | -33.4500875657 | 5.71 | 6.88 | 3 | 6532 | 4.36518604 | CS |
| 156 | -3.78 | -49.8680738786 | 7.58 | 8.15 | 3 | 24413 | 5.15224236 | CS |
| 260 | -3.78 | -49.8680738786 | 7.58 | 8.15 | 3 | 24413 | 5.15224236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 3.8 | 0.01 | 0.26 | 3.73 | 3.82 | 3.6523 | 2450 |
| 1741732500 | 3.79 | -0.01 | -0.26 | 3.77 | 3.79 | 3.63 | 1404 |
| 1741646100 | 3.8 | -0.01 | -0.26 | 3.8 | 3.88 | 3.66 | 5045 |
| 1741390500 | 3.81 | -0.04 | -1.04 | 3.84 | 3.89 | 3.69 | 3697 |
| 1741304100 | 3.85 | -0.11 | -2.76 | 3.99 | 4.08 | 3.8499 | 6327 |
| 1741217700 | 3.9594 | 0.01 | 0.24 | 3.95 | 3.9594 | 3.95 | 643 |
| 1741131300 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 236 |
| 1741044900 | 3.95 | 0 | 0.00 | 3.9 | 3.95 | 3.9 | 9 |
| 1740785700 | 3.95 | 0.07 | 1.80 | 3.81 | 3.95 | 3.81 | 2497 |
| 1740699300 | 3.88 | 0 | 0.00 | 3.96 | 4.07 | 3.88 | 2611 |
| 1740612900 | 3.88 | -0.17 | -4.20 | 4.05 | 4.18 | 3.88 | 28707 |
| 1740526500 | 4.0500999 | -0.03 | -0.73 | 4.1 | 4.1 | 4.0500999 | 306 |
| 1740440100 | 4.08 | -0.04 | -0.97 | 4.12 | 4.12 | 4.07 | 584 |
| 1740180900 | 4.12 | 0.05 | 1.23 | 4.12 | 4.12 | 4.0599999 | 235 |
| 1740094500 | 4.07 | 0.01 | 0.25 | 4.0599999 | 4.07 | 4.0599999 | 616 |
| 1740008100 | 4.0599999 | 0.01 | 0.25 | 4.17 | 4.17 | 4.0599999 | 316 |
| 1739921700 | 4.05 | 0.14 | 3.57 | 4 | 4.13 | 3.8801 | 3075 |
| 1739576100 | 3.9104 | -0.21 | -5.09 | 4.19 | 4.75 | 3.85 | 28894 |
| 1739489700 | 4.1201 | 0.02 | 0.49 | 4.1001 | 4.1914999 | 4.1001 | 4154 |
| 1739403300 | 4.1 | -0 | -0.00 | 4.25 | 4.3 | 4.1 | 2913 |
| 1739316900 | 4.1001 | -0.15 | -3.53 | 4.1001 | 4.1001 | 4.1001 | 232 |
| 1739230500 | 4.25 | 0.14 | 3.41 | 4.11 | 4.3099999 | 4.11 | 1568 |
| 1738971300 | 4.11 | -0.23 | -5.30 | 4.28 | 4.4 | 4.11 | 689 |
| 1738884900 | 4.3399 | 0.07 | 1.64 | 4.33 | 4.3399 | 4.11 | 2374 |
| 1738798500 | 4.2699999 | 0 | 0.00 | 4.29 | 4.29 | 4.2699999 | 17 |
| 1738712100 | 4.2699999 | 0.05 | 1.18 | 4.38 | 4.38 | 4.2 | 5194 |
| 1738625700 | 4.22 | 0.01 | 0.24 | 4.2 | 4.415 | 4.2 | 2157 |
| 1738366500 | 4.21 | -0.16 | -3.66 | 4.24 | 4.4256 | 4.13 | 13487 |
| 1738280100 | 4.37 | -0.08 | -1.80 | 4.35 | 4.55 | 4.15 | 28191 |
| 1738193700 | 4.45 | 0.28 | 6.71 | 4.2699999 | 4.45 | 4.1 | 1688 |
| 1738107300 | 4.17 | -0.43 | -9.35 | 4.15 | 4.2699999 | 4.15 | 886 |
| 1738020900 | 4.6 | 0.27 | 6.24 | 4.32 | 4.6 | 4.18 | 7818 |
| 1737761700 | 4.33 | 0 | 0.00 | 4.42 | 4.42 | 4.33 | 408 |
| 1737675300 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1737588900 | 4.33 | 0 | 0.00 | 4.33 | 4.7 | 4.33 | 7367 |
| 1737502500 | 4.33 | -0.27 | -5.87 | 4.38 | 4.6 | 4.33 | 4765 |
| 1737156900 | 4.6 | -0.05 | -1.08 | 4.6 | 4.6 | 4.6 | 413 |
| 1737070500 | 4.65 | 0 | 0.00 | 4.61 | 4.65 | 4.61 | 347 |
| 1736984100 | 4.65 | -0.05 | -1.06 | 4.71 | 5.0298 | 4.6 | 3447 |
| 1736897700 | 4.7 | 0.29 | 6.69 | 4.58 | 4.7 | 4.54 | 1431 |
| 1736811300 | 4.4052 | -0 | -0.11 | 4.39 | 4.4507 | 4.39 | 952 |
| 1736552100 | 4.41 | -0.28 | -5.98 | 4.66 | 4.66 | 4.38 | 24503 |
| 1736379300 | 4.6904 | -0.06 | -1.25 | 4.66 | 4.6904 | 4.66 | 603 |
| 1736292900 | 4.75 | -0.1 | -2.06 | 4.74 | 4.85 | 4.6699 | 7436 |
| 1736206500 | 4.85 | 0.17 | 3.63 | 4.68 | 4.85 | 4.66 | 155 |
| 1735947300 | 4.68 | -0 | -0.00 | 4.68 | 4.79 | 4.68 | 2782 |
| 1735860900 | 4.6802 | -0.17 | -3.50 | 4.8 | 4.915 | 4.6802 | 1804 |
| 1735688100 | 4.85 | -0.15 | -3.00 | 5.14 | 5.28 | 4.6601 | 8972 |
| 1735601700 | 5 | 0.17 | 3.41 | 4.8099999 | 5.22 | 4.7237 | 11926 |
| 1735342500 | 4.835 | -0.16 | -3.11 | 4.95 | 4.95 | 4.68 | 965 |
| 1735256100 | 4.99 | 0.39 | 8.48 | 4.54 | 5.1 | 4.54 | 18849 |
| 1735077840 | 4.6 | -0.4 | -8.00 | 4.85 | 5.1321 | 4.54 | 1037 |
| 1734996900 | 5 | 0.08 | 1.63 | 4.9791999 | 5.16 | 4.92 | 3783 |
| 1734737700 | 4.92 | 0.35 | 7.66 | 4.55 | 4.92 | 4.46 | 13563 |
| 1734651300 | 4.57 | 0.11 | 2.47 | 4.4 | 4.5874 | 4.4 | 1206 |
| 1734564900 | 4.46 | 0.18 | 4.08 | 4.2 | 4.5 | 4.2 | 16643 |
| 1734478500 | 4.285 | 0.09 | 2.02 | 4.2 | 4.285 | 4.2 | 1603 |
| 1734392100 | 4.2 | -0.04 | -0.94 | 4.14 | 4.2329 | 4.14 | 4722 |
| 1734132900 | 4.24 | -0.03 | -0.70 | 4.26 | 4.3126 | 4.19 | 4706 |
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
