Premium
Interlink Electronics Inc (LINK)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.22469410456 | 8.99 | 9.9999 | 8.05 | 23725 | 9.30281849 | CS |
| 4 | 2.1 | 31.3901345291 | 6.69 | 10.9 | 6 | 36829 | 8.60823132 | CS |
| 12 | 3.53 | 67.1102661597 | 5.26 | 10.9 | 3.9101 | 36130 | 6.66860836 | CS |
| 26 | 4.69 | 114.390243902 | 4.1 | 10.9 | 3.25 | 45514 | 5.41906814 | CS |
| 52 | 0.40002381 | 4.76787777392 | 8.38997619 | 10.9 | 3.25 | 27659 | 5.4204972 | CS |
| 156 | 2.03270384 | 30.0816153661 | 6.75729616 | 11.48207226 | 3.25 | 14981 | 5.90446127 | CS |
| 260 | 7.55715997 | 612.987880512 | 1.23284003 | 11.48207226 | 1.23284003 | 12730 | 6.1078692 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 8.8699999 | 0.33 | 3.86 | 8.6 | 9.35 | 8.6 | 5721 |
| 1738625700 | 8.5399999 | -1.09 | -11.32 | 8.69 | 9.07 | 8.5 | 28372 |
| 1738366500 | 9.63 | -0.24 | -2.43 | 9.96 | 9.96 | 8.05 | 26863 |
| 1738280100 | 9.8699999 | 1.31 | 15.30 | 8.6 | 9.9999 | 8.5 | 44402 |
| 1738193700 | 8.56 | -0.19 | -2.17 | 8.99 | 9 | 8.4426 | 13266 |
| 1738107300 | 8.75 | 0.32 | 3.80 | 9.19 | 9.19 | 8.6001 | 14017 |
| 1738020900 | 8.43 | -1.02 | -10.78 | 9.41 | 9.41 | 8.03 | 34492 |
| 1737761700 | 9.4484 | 0.43 | 4.75 | 9 | 9.4484 | 8.49 | 30633 |
| 1737675300 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1737588900 | 9.02 | -0.46 | -4.85 | 9.8 | 10.9 | 8.19 | 152259 |
| 1737502500 | 9.48 | 2.01 | 26.91 | 7.75 | 9.5 | 7.75 | 135105 |
| 1737156900 | 7.47 | 1.07 | 16.72 | 6.59 | 7.63 | 6.4 | 28450 |
| 1737070500 | 6.4 | 0.18 | 2.89 | 6.34 | 6.4 | 6.22 | 6795 |
| 1736984100 | 6.22 | -0.5 | -7.44 | 6.89 | 6.92 | 6 | 35721 |
| 1736897700 | 6.72 | 0.35 | 5.49 | 6.48 | 6.9499 | 6.4001 | 9610 |
| 1736811300 | 6.37 | -0.03 | -0.47 | 6.49 | 6.74 | 6.163 | 30755 |
| 1736552100 | 6.4 | -0.1 | -1.54 | 6.36 | 6.7 | 6.13 | 23040 |
| 1736379300 | 6.5 | -0.23 | -3.42 | 6.69 | 6.76 | 6.5 | 6588 |
| 1736292900 | 6.73 | -0.08 | -1.17 | 6.95 | 6.95 | 6.7 | 24910 |
| 1736206500 | 6.81 | 0.21 | 3.18 | 6.5599999 | 7 | 6.5599999 | 15433 |
| 1735947300 | 6.6 | 0.48 | 7.84 | 6.05 | 6.76 | 6.05 | 13195 |
| 1735860900 | 6.12 | -0.12 | -1.84 | 6.3099999 | 6.3099999 | 6 | 5582 |
| 1735688100 | 6.235 | -0.31 | -4.66 | 6.51 | 6.625 | 6.12 | 8888 |
| 1735601700 | 6.54 | 0.24 | 3.81 | 6.21 | 6.55 | 6.16 | 23129 |
| 1735342500 | 6.3 | 0.18 | 2.94 | 6.2 | 6.76 | 6.03 | 30471 |
| 1735256100 | 6.12 | 0.56 | 10.07 | 5.88 | 6.12 | 5.5548 | 14257 |
| 1735077840 | 5.5599999 | -0.27 | -4.63 | 5.51 | 6.0599999 | 5.42 | 20635 |
| 1734996900 | 5.83 | -0.43 | -6.87 | 6.35 | 6.6781 | 5.53 | 37146 |
| 1734737700 | 6.26 | 0.7 | 12.59 | 5.55 | 6.84 | 5.4 | 33265 |
| 1734651300 | 5.5599 | -0.52 | -8.55 | 6.07 | 6.09 | 5.416 | 25583 |
| 1734564900 | 6.08 | -0.32 | -5.00 | 6.58 | 6.58 | 6 | 23932 |
| 1734478500 | 6.4 | -0.19 | -2.88 | 6.86 | 6.9399 | 6.25 | 38280 |
| 1734392100 | 6.59 | 1.58 | 31.54 | 5.05 | 6.73 | 5.05 | 132227 |
| 1734132900 | 5.01 | -0.92 | -15.51 | 5.9 | 6.19 | 4.6599 | 72126 |
| 1734046500 | 5.93 | -0.55 | -8.49 | 6.81 | 6.81 | 5.7592 | 71121 |
| 1733960100 | 6.48 | -0.29 | -4.28 | 6.66 | 6.81 | 6.3099999 | 45026 |
| 1733873700 | 6.77 | -0.18 | -2.59 | 7.5 | 7.5 | 6.1148 | 83879 |
| 1733787300 | 6.95 | 1.55 | 28.70 | 5.5 | 6.99 | 5.41 | 119927 |
| 1733528100 | 5.4 | 0.71 | 15.02 | 4.97 | 5.58 | 4.78 | 97404 |
| 1733441700 | 4.695 | -0.17 | -3.49 | 4.99 | 4.99 | 4.41 | 30754 |
| 1733355300 | 4.865 | -0.08 | -1.52 | 4.99 | 4.99 | 4.7814 | 8975 |
| 1733268900 | 4.94 | 0.23 | 4.99 | 4.66 | 5 | 4.65 | 30992 |
| 1733182500 | 4.7051999 | -0.23 | -4.75 | 4.93 | 5.18 | 4.5701 | 27120 |
| 1732917840 | 4.94 | 0.12 | 2.44 | 4.79 | 5.115 | 4.79 | 30264 |
| 1732750500 | 4.8221999 | 0.67 | 16.20 | 4.32 | 4.8399 | 4.15 | 27894 |
| 1732664100 | 4.15 | -0.04 | -0.95 | 4.19 | 4.43 | 3.9101 | 10143 |
| 1732577700 | 4.19 | -0.26 | -5.84 | 4.41 | 4.45 | 4.0599999 | 37158 |
| 1732318500 | 4.45 | -0.12 | -2.62 | 4.43 | 4.7 | 4.4 | 16828 |
| 1732232100 | 4.5699 | -0.51 | -10.04 | 4.99 | 4.99 | 4.4 | 16150 |
| 1732145700 | 5.08 | -0.09 | -1.74 | 5.12 | 5.13 | 4.8101 | 13155 |
| 1732059300 | 5.17 | 0.27 | 5.51 | 4.89 | 5.51 | 4.79 | 18191 |
| 1731972900 | 4.9 | -0.01 | -0.20 | 4.94 | 5.4799 | 4.9 | 43405 |
| 1731713700 | 4.91 | -0.08 | -1.60 | 5.03 | 5.4327 | 4.8099999 | 18437 |
| 1731627300 | 4.99 | -0.12 | -2.35 | 5.04 | 5.4 | 4.82 | 19608 |
| 1731540900 | 5.11 | -0.15 | -2.85 | 5.26 | 5.6 | 4.8 | 58724 |
| 1731454500 | 5.26 | -0.07 | -1.32 | 5.64 | 5.7 | 4.5199999 | 44399 |
| 1731368100 | 5.3303 | -0.09 | -1.61 | 5.71 | 5.71 | 5.3303 | 26394 |
| 1731108900 | 5.4174 | -0.18 | -3.26 | 5.35 | 5.72 | 5.2508 | 11555 |
| 1731022500 | 5.6 | -0.11 | -1.93 | 5.61 | 5.6752 | 5.0199999 | 20981 |
| 1730936100 | 5.71 | -0.12 | -2.06 | 6.0199999 | 6.0199999 | 5.5549 | 21961 |
| 1730849700 | 5.83 | 0.29 | 5.27 | 5.72 | 5.9 | 5.55 | 92294 |
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
