Premium
LiqTech International Inc (LIQT)
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 | 0.1996 | 12.1707317073 | 1.64 | 1.95 | 1.64 | 22274 | 1.84117605 | CS |
| 4 | -0.1104 | -5.66153846154 | 1.95 | 2.2 | 1.63 | 32211 | 1.90970376 | CS |
| 12 | -0.4204 | -18.6017699115 | 2.26 | 3.11 | 1.5149 | 25956 | 1.86170655 | CS |
| 26 | -0.4504 | -19.6681222707 | 2.29 | 3.2 | 1.5149 | 17011 | 2.06558733 | CS |
| 52 | -1.5304 | -45.412462908 | 3.37 | 3.61 | 1.5149 | 13107 | 2.32713827 | CS |
| 156 | -44.4004 | -96.0216262976 | 46.24 | 50.16 | 1.5149 | 114400 | 7.1470694 | CS |
| 260 | -46.1604 | -96.1675 | 48 | 101.6 | 1.5149 | 107638 | 23.3799817 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 1.8396 | -0 | -0.18 | 1.83 | 1.92 | 1.8 | 18315 |
| 1735688100 | 1.8429 | -0.03 | -1.71 | 1.88 | 1.95 | 1.76 | 18701 |
| 1735601700 | 1.875 | -0.02 | -0.79 | 1.85 | 1.8999 | 1.76 | 44303 |
| 1735342500 | 1.89 | 0.16 | 9.25 | 1.73 | 1.89 | 1.72 | 8549 |
| 1735256100 | 1.73 | 0.08 | 4.85 | 1.6399999 | 1.75 | 1.6399999 | 17528 |
| 1735077840 | 1.65 | 0 | 0.00 | 1.6526 | 1.68 | 1.6299999 | 7848 |
| 1734996900 | 1.65 | -0.04 | -2.37 | 1.73 | 1.73 | 1.6399999 | 18476 |
| 1734737700 | 1.69 | -0.05 | -2.87 | 1.74 | 1.81 | 1.69 | 77775 |
| 1734651300 | 1.74 | -0.09 | -4.92 | 1.88 | 1.88 | 1.735 | 32446 |
| 1734564900 | 1.83 | -0.11 | -5.67 | 1.8882 | 1.94 | 1.83 | 47350 |
| 1734478500 | 1.94 | 0.01 | 0.52 | 1.94 | 1.98 | 1.89 | 3900 |
| 1734392100 | 1.93 | -0.03 | -1.53 | 2.1 | 2.1 | 1.89 | 36220 |
| 1734132900 | 1.96 | 0.01 | 0.51 | 1.95 | 2 | 1.8756 | 31034 |
| 1734046500 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.8925 | 33138 |
| 1733960100 | 2 | -0.13 | -6.10 | 2.105 | 2.105 | 1.98 | 19972 |
| 1733873700 | 2.13 | 0.03 | 1.43 | 2.02 | 2.2 | 2 | 15959 |
| 1733787300 | 2.1 | -0.01 | -0.47 | 2.1 | 2.1791 | 2.0099999 | 31712 |
| 1733528100 | 2.11 | 0.02 | 0.96 | 2.046 | 2.19 | 1.95 | 24651 |
| 1733441700 | 2.09 | 0.25 | 13.59 | 1.89 | 2.1204 | 1.89 | 100415 |
| 1733355300 | 1.84 | 0.04 | 2.22 | 1.81 | 1.84 | 1.8 | 12142 |
| 1733268900 | 1.8 | 0.01 | 0.56 | 1.84 | 1.84 | 1.8 | 3284 |
| 1733182500 | 1.79 | -0.06 | -3.24 | 1.82 | 1.88 | 1.76 | 56631 |
| 1732917840 | 1.85 | 0 | 0.00 | 1.8124 | 1.85 | 1.7745 | 5544 |
| 1732750500 | 1.85 | 0.11 | 6.02 | 1.75 | 1.85 | 1.7499 | 50354 |
| 1732664100 | 1.745 | 0.01 | 0.29 | 1.74 | 1.8 | 1.7 | 78292 |
| 1732577700 | 1.74 | 0.07 | 4.19 | 1.69 | 1.74 | 1.6701 | 38610 |
| 1732318500 | 1.67 | 0.03 | 1.83 | 1.6 | 1.67 | 1.5832 | 46229 |
| 1732232100 | 1.6399999 | 0.01 | 0.62 | 1.62 | 1.6595 | 1.62 | 22347 |
| 1732145700 | 1.6298999 | -0.1 | -5.79 | 1.74 | 1.74 | 1.59 | 89600 |
| 1732059300 | 1.73 | -0 | -0.01 | 1.71 | 1.94 | 1.6769 | 82678 |
| 1731972900 | 1.7302 | 0.2 | 13.08 | 1.55 | 1.791592 | 1.55 | 7468 |
| 1731713700 | 1.53 | -0.15 | -8.76 | 1.7092 | 1.7499 | 1.5149 | 13222 |
| 1731627300 | 1.6769 | -0.29 | -14.88 | 1.96 | 1.97 | 1.6769 | 22680 |
| 1731540900 | 1.97 | 0.1 | 5.35 | 1.85 | 1.99 | 1.85 | 16224 |
| 1731454500 | 1.87 | 0.03 | 1.90 | 1.8697 | 1.89 | 1.83 | 6771 |
| 1731368100 | 1.8352 | -0 | -0.26 | 1.8156 | 1.9 | 1.8156 | 12078 |
| 1731108900 | 1.84 | -0.11 | -5.64 | 1.9 | 1.9 | 1.84 | 6263 |
| 1731022500 | 1.95 | 0.17 | 9.54 | 1.94 | 1.955 | 1.92 | 4669 |
| 1730936100 | 1.7801 | -0.17 | -8.71 | 1.99 | 2.07 | 1.7801 | 11333 |
| 1730849700 | 1.95 | 0.04 | 2.09 | 1.9298 | 1.99 | 1.7601 | 7807 |
| 1730763300 | 1.91 | 0.19 | 11.32 | 1.73 | 1.93 | 1.73 | 18975 |
| 1730500500 | 1.7157 | -0.02 | -1.27 | 1.72 | 1.77 | 1.7089 | 6516 |
| 1730414100 | 1.7378 | -0.03 | -1.82 | 1.77 | 1.77 | 1.7 | 7800 |
| 1730327700 | 1.77 | -0.03 | -1.67 | 1.86 | 1.87 | 1.77 | 10664 |
| 1730241300 | 1.8 | 0.02 | 1.12 | 1.78 | 1.93 | 1.78 | 20709 |
| 1730154900 | 1.78 | -0.21 | -10.55 | 1.97 | 1.97 | 1.76 | 35784 |
| 1729895700 | 1.99 | 0.07 | 3.65 | 1.99 | 1.99 | 1.91 | 476 |
| 1729809300 | 1.92 | -0.07 | -3.27 | 2.0231 | 2.0231 | 1.915 | 5655 |
| 1729722900 | 1.985 | -0.22 | -9.77 | 2.2 | 2.2 | 1.98 | 60227 |
| 1729636500 | 2.2 | 0 | 0.00 | 2.2 | 2.3301 | 2.15 | 7756 |
| 1729550100 | 2.2 | -0.19 | -7.95 | 2.36 | 2.38 | 2.2 | 5226 |
| 1729290900 | 2.3899 | -0 | -0.15 | 2.4 | 2.52 | 2.27 | 19610 |
| 1729204500 | 2.3936 | -0.08 | -3.09 | 3.11 | 3.11 | 2.3424999 | 30174 |
| 1729118100 | 2.47 | 0.16 | 6.70 | 2.41 | 2.54 | 2.2599999 | 10472 |
| 1729031700 | 2.3148 | 0.01 | 0.64 | 2.316 | 2.34 | 2.2225 | 2148 |
| 1728945300 | 2.3 | -0.08 | -3.35 | 2.36 | 2.66 | 2.3 | 11565 |
| 1728686100 | 2.3796 | 0.16 | 7.19 | 2.4758 | 2.4758 | 2.19 | 7106 |
| 1728599700 | 2.22 | -0 | -0.00 | 2.2599999 | 2.3652 | 2.1898 | 15515 |
| 1728513300 | 2.2201 | -0.06 | -2.63 | 2.2799999 | 2.2799999 | 2.2201 | 1105 |
| 1728426900 | 2.2799999 | 0 | 0.00 | 2.285 | 2.31 | 2.2799999 | 90 |
| 1728340500 | 2.2799999 | -0.2 | -8.06 | 2.37 | 2.505 | 2.2604 | 19526 |
| 1728081300 | 2.48 | 0.08 | 3.33 | 2.4059 | 2.48 | 2.3422 | 683 |
| 1727994900 | 2.4 | 0 | 0.00 | 2.42 | 2.42 | 2.3517 | 1165 |
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
