Premium
Monogram Technologies Inc (MGRM)
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 | 0.0035 | 0.125448028674 | 2.79 | 2.865 | 2.6566 | 20250 | 2.81268501 | CS |
| 4 | 0.3235 | 13.0971659919 | 2.47 | 2.9 | 2.35 | 32192 | 2.71058924 | CS |
| 12 | 0.797 | 39.9198597546 | 1.9965 | 2.9305 | 1.9184 | 59792 | 2.49382138 | CS |
| 26 | 0.3335 | 13.5569105691 | 2.46 | 3.85 | 1.9184 | 135605 | 2.71987335 | CS |
| 52 | -0.2965 | -9.59546925566 | 3.09 | 4.9 | 1.53 | 139722 | 2.9873855 | CS |
| 156 | -1.7365 | -38.3333333333 | 4.53 | 48.99 | 1.53 | 75088 | 4.4790243 | CS |
| 260 | -1.7365 | -38.3333333333 | 4.53 | 48.99 | 1.53 | 51524 | 4.4790243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 2.7935 | -0.03 | -0.94 | 2.7799999 | 2.83 | 2.74 | 19060 |
| 1739230500 | 2.82 | 0.03 | 1.08 | 2.7599999 | 2.85 | 2.7201 | 22833 |
| 1738971300 | 2.79 | 0.01 | 0.36 | 2.7599999 | 2.84 | 2.6566 | 32922 |
| 1738884900 | 2.7799999 | -0.07 | -2.46 | 2.82 | 2.82 | 2.7503 | 15466 |
| 1738798500 | 2.85 | 0.01 | 0.35 | 2.85 | 2.865 | 2.77 | 16340 |
| 1738712100 | 2.84 | 0.04 | 1.43 | 2.79 | 2.85 | 2.715 | 18103 |
| 1738625700 | 2.8 | 0.06 | 2.19 | 2.71 | 2.82 | 2.62 | 43668 |
| 1738366500 | 2.74 | -0.01 | -0.36 | 2.7599999 | 2.7799 | 2.7049 | 38503 |
| 1738280100 | 2.75 | -0.05 | -1.79 | 2.83 | 2.83 | 2.73 | 16856 |
| 1738193700 | 2.8 | 0.03 | 1.08 | 2.7599999 | 2.83 | 2.71 | 28677 |
| 1738107300 | 2.77 | 0.06 | 2.21 | 2.71 | 2.8255 | 2.69 | 29005 |
| 1738020900 | 2.71 | -0.15 | -5.24 | 2.82 | 2.83 | 2.66 | 34345 |
| 1737761700 | 2.86 | 0.01 | 0.35 | 2.81 | 2.9 | 2.7599999 | 21946 |
| 1737675300 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1737588900 | 2.85 | 0.17 | 6.34 | 2.67 | 2.85 | 2.63 | 64927 |
| 1737502500 | 2.68 | 0.11 | 4.28 | 2.58 | 2.745 | 2.58 | 66666 |
| 1737156900 | 2.57 | 0.03 | 1.18 | 2.54 | 2.64 | 2.4541 | 36326 |
| 1737070500 | 2.54 | 0.09 | 3.67 | 2.43 | 2.58 | 2.43 | 38507 |
| 1736984100 | 2.45 | -0.02 | -0.81 | 2.49 | 2.5299999 | 2.37 | 32263 |
| 1736897700 | 2.47 | 0.02 | 0.82 | 2.47 | 2.5299999 | 2.35 | 39562 |
| 1736811300 | 2.45 | -0.05 | -2.00 | 2.46 | 2.52 | 2.37 | 37712 |
| 1736552100 | 2.5 | 0 | 0.00 | 2.65 | 2.65 | 2.4 | 67238 |
| 1736379300 | 2.5 | -0.15 | -5.66 | 2.65 | 2.66 | 2.5 | 49743 |
| 1736292900 | 2.65 | 0.08 | 3.11 | 2.7 | 2.8 | 2.56 | 148519 |
| 1736206500 | 2.57 | 0.17 | 7.08 | 2.4 | 2.6 | 2.37 | 61253 |
| 1735947300 | 2.4 | 0.02 | 0.84 | 2.4 | 2.45 | 2.3 | 57574 |
| 1735860900 | 2.38 | 0.01 | 0.42 | 2.4 | 2.47 | 2.32 | 19991 |
| 1735688100 | 2.37 | 0.01 | 0.42 | 2.36 | 2.6797 | 2.3001 | 58857 |
| 1735601700 | 2.36 | -0.25 | -9.58 | 2.54 | 2.5439 | 2.3011 | 79440 |
| 1735342500 | 2.61 | -0.05 | -1.88 | 2.63 | 2.66 | 2.5099999 | 43370 |
| 1735256100 | 2.66 | 0.07 | 2.70 | 2.58 | 2.69 | 2.55 | 26983 |
| 1735077840 | 2.59 | 0.09 | 3.60 | 2.52 | 2.6 | 2.49 | 18985 |
| 1734996900 | 2.5 | -0.08 | -3.10 | 2.56 | 2.6132 | 2.4575 | 60154 |
| 1734737700 | 2.58 | 0.07 | 2.79 | 2.45 | 2.62 | 2.41 | 129635 |
| 1734651300 | 2.5099999 | -0.21 | -7.72 | 2.75 | 2.7982999 | 2.46 | 123972 |
| 1734564900 | 2.72 | -0.13 | -4.56 | 2.9525 | 2.9525 | 2.72 | 143684 |
| 1734478500 | 2.85 | 0.09 | 3.26 | 2.7799999 | 2.8950999 | 2.7643 | 54538 |
| 1734392100 | 2.7599999 | 0.1 | 3.76 | 2.68 | 2.81 | 2.6 | 78025 |
| 1734132900 | 2.66 | 0.09 | 3.50 | 2.57 | 2.74 | 2.52 | 110220 |
| 1734046500 | 2.57 | -0.03 | -1.15 | 2.57 | 2.65 | 2.5 | 54915 |
| 1733960100 | 2.6 | -0.08 | -2.99 | 2.7 | 2.7 | 2.5 | 79369 |
| 1733873700 | 2.68 | 0.22 | 8.94 | 2.49 | 2.8371 | 2.465 | 263701 |
| 1733787300 | 2.46 | 0.21 | 9.33 | 2.3 | 2.49 | 2.2799999 | 110393 |
| 1733528100 | 2.25 | 0.05 | 2.27 | 2.2 | 2.3 | 2.15 | 64125 |
| 1733441700 | 2.2 | -0.16 | -6.78 | 2.36 | 2.3698 | 2.13 | 79127 |
| 1733355300 | 2.36 | 0.03 | 1.29 | 2.34 | 2.36 | 2.1701 | 105509 |
| 1733268900 | 2.33 | 0.28 | 13.66 | 2.13 | 2.38 | 2.13 | 177358 |
| 1733182500 | 2.05 | 0.03 | 1.49 | 2 | 2.09 | 2 | 40742 |
| 1732917840 | 2.02 | 0.02 | 1.00 | 2.0099999 | 2.0777 | 2.0099999 | 18849 |
| 1732750500 | 2 | -0.07 | -3.38 | 2.06 | 2.1 | 2 | 25549 |
| 1732664100 | 2.07 | -0.01 | -0.48 | 2.06 | 2.1 | 2.05 | 27197 |
| 1732577700 | 2.08 | 0.11 | 5.58 | 1.93 | 2.12 | 1.93 | 66912 |
| 1732318500 | 1.97 | -0.01 | -0.51 | 1.98 | 2.04 | 1.96 | 62221 |
| 1732232100 | 1.98 | -0.02 | -1.00 | 2.02 | 2.05 | 1.9184 | 79484 |
| 1732145700 | 2 | -0.04 | -1.96 | 2.02 | 2.04 | 1.96 | 100221 |
| 1732059300 | 2.04 | 0.05 | 2.51 | 2 | 2.1 | 1.98 | 46180 |
| 1731972900 | 1.99 | -0.06 | -2.93 | 2.1 | 2.1 | 1.99 | 68376 |
| 1731713700 | 2.05 | 0.04 | 1.99 | 2.05 | 2.0799 | 1.95 | 120401 |
| 1731627300 | 2.0099999 | -0.11 | -5.19 | 2.11 | 2.14 | 2.0099999 | 114332 |
| 1731540900 | 2.12 | -0.1 | -4.50 | 2.15 | 2.23 | 2.1 | 84638 |
| 1731454500 | 2.22 | 0.04 | 1.83 | 2.15 | 2.22 | 2.15 | 58382 |
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
