Premium
Liquidity Services Inc (LQDT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.63 | 7.90264423077 | 33.28 | 36.11 | 33.28 | 236050 | 34.91926571 | CS |
| 4 | 4.88 | 15.7267160812 | 31.03 | 36.11 | 31 | 188964 | 33.49096551 | CS |
| 12 | 14.38 | 66.790524849 | 21.53 | 36.11 | 21.34 | 253728 | 30.35177092 | CS |
| 26 | 15.34 | 74.5746232377 | 20.57 | 36.11 | 19.945 | 167681 | 27.58976975 | CS |
| 52 | 18.82 | 110.122878877 | 17.09 | 36.11 | 13.99 | 142723 | 23.74834761 | CS |
| 156 | 18.65 | 108.053302433 | 17.26 | 36.11 | 11.39 | 167086 | 18.26746682 | CS |
| 260 | 30.01 | 508.644067797 | 5.9 | 36.11 | 3.01 | 211420 | 17.03041252 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 35.91 | 1.35 | 3.91 | 34.735 | 35.97 | 34.47 | 328492 |
| 1737156900 | 34.56 | 0.11 | 0.32 | 34.64 | 34.7237 | 33.8574 | 192361 |
| 1737070500 | 34.45 | -1.29 | -3.61 | 35.99 | 36.11 | 34.45 | 165053 |
| 1736984100 | 35.74 | 1.19 | 3.44 | 35 | 35.83 | 34.8 | 305246 |
| 1736897700 | 34.55 | 1.38 | 4.16 | 33.28 | 34.56 | 33.28 | 281541 |
| 1736811300 | 33.17 | 0.16 | 0.48 | 32.64 | 33.36 | 32.1544 | 202274 |
| 1736552100 | 33.009999 | -0.99 | -2.90 | 33.155299 | 33.7 | 32.68 | 155925 |
| 1736379300 | 33.995 | 0.02 | 0.04 | 33.66 | 34.265 | 33.13 | 232690 |
| 1736292900 | 33.98 | 1.37 | 4.20 | 32.799999 | 34.45 | 32.799999 | 298688 |
| 1736206500 | 32.61 | 0.32 | 0.99 | 32.54 | 32.656799 | 32.13 | 175923 |
| 1735947300 | 32.29 | 0.33 | 1.03 | 32.189999 | 32.43 | 31.7 | 105959 |
| 1735860900 | 31.96 | -0.33 | -1.02 | 32.479999 | 32.7216 | 31.36 | 244152 |
| 1735688100 | 32.29 | -0.18 | -0.55 | 32.72 | 33 | 32.1 | 138989 |
| 1735601700 | 32.47 | 0.4 | 1.25 | 32.1 | 32.57 | 31.35 | 124044 |
| 1735342500 | 32.07 | -0.5 | -1.54 | 32.45 | 32.57 | 31.7 | 157383 |
| 1735256100 | 32.57 | 0.85 | 2.68 | 31.43 | 32.705 | 31.17 | 155152 |
| 1735077840 | 31.72 | 0.52 | 1.67 | 31.03 | 31.72 | 31 | 88044 |
| 1734996900 | 31.2 | 0.24 | 0.78 | 30.973 | 31.9 | 30.8 | 255465 |
| 1734737700 | 30.96 | -0.45 | -1.43 | 30.5 | 31.78 | 30.425 | 1398624 |
| 1734651300 | 31.41 | 0.32 | 1.01 | 31.665 | 32.45 | 30.86 | 387291 |
| 1734564900 | 31.095 | -0.07 | -0.21 | 31.04 | 31.68 | 30.47 | 366268 |
| 1734478500 | 31.16 | -2.15 | -6.45 | 32.395 | 32.56 | 30.271 | 661345 |
| 1734392100 | 33.31 | -2.23 | -6.27 | 36 | 36 | 32.52 | 1080420 |
| 1734132900 | 35.54 | 1.88 | 5.59 | 33.82 | 35.8 | 33.82 | 965874 |
| 1734046500 | 33.66 | 7.91 | 30.72 | 29 | 34.89 | 28.89 | 1450482 |
| 1733960100 | 25.75 | 0.6 | 2.39 | 25.57 | 26.24 | 25.39 | 323417 |
| 1733873700 | 25.15 | 0.26 | 1.04 | 24.84 | 25.46 | 24.79 | 179920 |
| 1733787300 | 24.89 | 0.15 | 0.61 | 24.92 | 25.08 | 24.77 | 191155 |
| 1733528100 | 24.74 | -0.63 | -2.48 | 25.4212 | 25.45 | 24.72 | 204058 |
| 1733441700 | 25.37 | -0.16 | -0.63 | 25.38 | 25.67 | 25.26 | 139611 |
| 1733355300 | 25.53 | -0.27 | -1.05 | 25.78 | 25.97 | 25.45 | 194034 |
| 1733268900 | 25.8 | -0.07 | -0.27 | 25.86 | 26.15 | 25.73 | 140318 |
| 1733182500 | 25.87 | 0.3 | 1.17 | 25.69 | 25.92 | 25.165 | 159474 |
| 1732917840 | 25.57 | 0.02 | 0.08 | 25.56 | 25.73 | 25.52 | 42533 |
| 1732750500 | 25.55 | -0.04 | -0.16 | 25.79 | 25.8 | 25.35 | 61084 |
| 1732664100 | 25.59 | 0.08 | 0.31 | 25.5 | 25.77 | 25.36 | 105764 |
| 1732577700 | 25.51 | 0.11 | 0.43 | 25.65 | 25.85 | 25.44 | 123028 |
| 1732318500 | 25.4 | 0.22 | 0.87 | 25.46 | 25.55 | 25.251 | 154166 |
| 1732232100 | 25.18 | 0.18 | 0.72 | 24.83 | 25.44 | 24.74 | 116342 |
| 1732145700 | 25 | -0.35 | -1.38 | 25.3 | 25.45 | 24.95 | 178056 |
| 1732059300 | 25.35 | 0.01 | 0.04 | 25.12 | 25.515 | 24.947 | 97779 |
| 1731972900 | 25.34 | 0.44 | 1.77 | 25.08 | 25.41 | 24.925 | 135292 |
| 1731713700 | 24.9 | -0.11 | -0.44 | 25.11 | 25.25 | 24.725 | 169583 |
| 1731627300 | 25.01 | -0.26 | -1.03 | 25.22 | 25.3 | 24.85 | 91422 |
| 1731540900 | 25.27 | -0.19 | -0.75 | 25.555 | 25.79 | 25.165 | 151447 |
| 1731454500 | 25.46 | 0.3 | 1.19 | 25.18 | 25.525 | 24.9 | 154056 |
| 1731368100 | 25.16 | 0.54 | 2.19 | 24.9012 | 25.27 | 24.7066 | 133114 |
| 1731108900 | 24.62 | 0.33 | 1.36 | 24.22 | 24.69 | 24.22 | 119612 |
| 1731022500 | 24.29 | 0.29 | 1.21 | 23.83 | 24.4 | 23.83 | 168919 |
| 1730936100 | 24 | 1.77 | 7.96 | 23.4 | 24.025 | 23.27 | 181464 |
| 1730849700 | 22.23 | 0.37 | 1.69 | 21.97 | 22.25 | 21.955 | 89503 |
| 1730763300 | 21.86 | 0.27 | 1.25 | 21.59 | 21.936 | 21.34 | 167450 |
| 1730500500 | 21.59 | 0.01 | 0.05 | 21.83 | 21.83 | 21.53 | 69353 |
| 1730414100 | 21.58 | -0.04 | -0.19 | 21.7 | 21.7 | 21.4001 | 67055 |
| 1730327700 | 21.62 | 0.22 | 1.03 | 21.36 | 21.78 | 21.36 | 142834 |
| 1730241300 | 21.4 | -0.34 | -1.56 | 21.53 | 21.79 | 21.38 | 114015 |
| 1730154900 | 21.74 | 0.13 | 0.60 | 21.73 | 21.976 | 21.7 | 58317 |
| 1729895700 | 21.61 | 0.06 | 0.28 | 21.67 | 21.79 | 21.23 | 129280 |
| 1729809300 | 21.55 | -0.12 | -0.55 | 21.71 | 21.74 | 21.32 | 68909 |
| 1729722900 | 21.67 | -0.34 | -1.54 | 21.86 | 22.2 | 21.5646 | 38294 |
| 1729636500 | 22.01 | -0.15 | -0.68 | 21.99 | 22.08 | 21.82 | 112283 |
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
