Premium
Momentus Inc (MNTS)
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 | -0.6201 | -14.125284738 | 4.39 | 6.35 | 3.3 | 10418582 | 4.40014746 | CS |
| 4 | -3.1301 | -45.3637681159 | 6.9 | 9 | 3.3 | 3090003 | 4.50174427 | CS |
| 12 | -4.4901 | -54.3595641646 | 8.26 | 11.7 | 3.3 | 1595724 | 5.50037333 | CS |
| 26 | -3.3323 | -46.9192644533 | 7.1022 | 28.56 | 3.3 | 8859535 | 12.91523316 | CS |
| 52 | -8.2701 | -68.688538206 | 12.04 | 28.56 | 3.3 | 5409414 | 12.55260871 | CS |
| 156 | -2530.2301 | -99.8512273086 | 2534 | 3318 | 3.3 | 2887184 | 454.67275091 | CS |
| 260 | -7591.2301 | -99.950363397 | 7595 | 9009 | 3.3 | 2543748 | 592.98543595 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.81 | 0.21 | 5.83 | 3.55 | 3.88 | 3.4424 | 566551 |
| 1739489700 | 3.6 | 0.14 | 4.05 | 3.5 | 3.95 | 3.3 | 1165010 |
| 1739403300 | 3.46 | -0.28 | -7.49 | 3.74 | 3.7437 | 3.33 | 802884 |
| 1739316900 | 3.74 | -0.73 | -16.24 | 4.13 | 4.18 | 3.7 | 1809649 |
| 1739230500 | 4.465 | 0.67 | 17.50 | 4.69 | 6.35 | 4.15 | 47936824 |
| 1738971300 | 3.8 | -0.58 | -13.24 | 4.39 | 4.4 | 3.6 | 378541 |
| 1738884900 | 4.38 | -0.19 | -4.16 | 4.5599999 | 4.85 | 4.2801 | 217591 |
| 1738798500 | 4.57 | -0.43 | -8.60 | 5.12 | 5.12 | 4.45 | 443552 |
| 1738712100 | 5 | -0.58 | -10.39 | 5.9 | 6.19 | 4.745 | 931897 |
| 1738625700 | 5.58 | -0.25 | -4.29 | 5.63 | 5.71 | 5.36 | 90904 |
| 1738366500 | 5.83 | 0.12 | 2.10 | 5.8 | 6.22 | 5.75 | 68944 |
| 1738280100 | 5.71 | -0.05 | -0.87 | 5.78 | 6.05 | 5.62 | 118059 |
| 1738193700 | 5.76 | -0.42 | -6.80 | 6.18 | 6.1821 | 5.37 | 215756 |
| 1738107300 | 6.18 | -0.24 | -3.74 | 6.47 | 6.61 | 6.09 | 144501 |
| 1738020900 | 6.42 | -0.36 | -5.31 | 6.62 | 6.77 | 6.11 | 184071 |
| 1737761700 | 6.78 | -0.81 | -10.67 | 7.22 | 7.43 | 6.6 | 240939 |
| 1737675300 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 0 |
| 1737588900 | 7.59 | -0.69 | -8.33 | 8.05 | 8.05 | 7.35 | 169559 |
| 1737502500 | 8.28 | 1.64 | 24.70 | 6.75 | 9 | 6.55 | 641939 |
| 1737156900 | 6.64 | -0.25 | -3.63 | 6.9 | 7.09 | 6.63 | 59429 |
| 1737070500 | 6.89 | 0.03 | 0.44 | 6.95 | 7.2 | 6.605 | 72730 |
| 1736984100 | 6.86 | 0.19 | 2.85 | 6.9 | 7.1629 | 6.6801 | 70613 |
| 1736897700 | 6.67 | 0.1 | 1.52 | 6.62 | 7.2444 | 6.51 | 80123 |
| 1736811300 | 6.57 | -0.41 | -5.87 | 6.75 | 6.75 | 6.25 | 88645 |
| 1736552100 | 6.98 | -0.48 | -6.43 | 7.46 | 7.57 | 6.93 | 88036 |
| 1736379300 | 7.46 | -0.78 | -9.47 | 8 | 8.24 | 7.36 | 145476 |
| 1736292900 | 8.24 | -0.87 | -9.55 | 9 | 9.4009 | 8.22 | 144089 |
| 1736206500 | 9.11 | 0.13 | 1.45 | 9.3 | 9.7792999 | 8.8577 | 284636 |
| 1735947300 | 8.98 | 0.77 | 9.38 | 8.1199999 | 9.1799 | 8.1199999 | 202318 |
| 1735860900 | 8.21 | 0.28 | 3.53 | 8.05 | 8.68 | 7.75 | 115415 |
| 1735688100 | 7.93 | -0.81 | -9.27 | 8.77 | 9.18 | 7.89 | 123834 |
| 1735601700 | 8.74 | -0.14 | -1.58 | 8.73 | 9.18 | 8.26 | 216354 |
| 1735342500 | 8.88 | -0.22 | -2.42 | 9.1 | 9.39 | 8.25 | 155574 |
| 1735256100 | 9.1 | 1.45 | 18.95 | 7.5 | 10.3 | 7.261 | 488881 |
| 1735077840 | 7.65 | -0.33 | -4.14 | 8 | 8 | 7.5 | 54047 |
| 1734996900 | 7.98 | 0.23 | 2.97 | 7.75 | 8.13 | 7.61 | 87155 |
| 1734737700 | 7.75 | 0.83 | 11.99 | 6.79 | 8.7 | 6.75 | 410254 |
| 1734651300 | 6.92 | -1.08 | -13.50 | 7.93 | 8.5 | 6.5599999 | 325815 |
| 1734564900 | 8 | -0.09 | -1.11 | 7.8 | 9.18 | 7.61 | 599496 |
| 1734478500 | 8.09 | 0.25 | 3.19 | 9.96 | 11.7 | 7.08 | 4017570 |
| 1734392100 | 7.84 | 1.92 | 32.43 | 6.04 | 8.5 | 5.2 | 1332214 |
| 1734132900 | 5.92 | 0.7 | 13.37 | 5.23 | 6.5 | 4.5047 | 394537 |
| 1734046500 | 5.2219999 | -0.41 | -7.28 | 5.6322 | 5.7736 | 5.2219999 | 120814 |
| 1733960100 | 5.6322 | -0.11 | -1.88 | 5.5944 | 5.915 | 5.2234 | 157950 |
| 1733873700 | 5.7399999 | -2.14 | -27.19 | 6.51 | 6.51 | 5.46 | 408234 |
| 1733787300 | 7.8834 | 0.48 | 6.45 | 7.7 | 8.372 | 7.5586 | 103869 |
| 1733528100 | 7.406 | 0.17 | 2.38 | 7.28 | 7.84 | 7.28 | 46027 |
| 1733441700 | 7.2338 | -0.73 | -9.19 | 8.064 | 8.064 | 7.14 | 89487 |
| 1733355300 | 7.966 | 0.14 | 1.77 | 7.8274 | 8.1199999 | 7.7 | 43875 |
| 1733268900 | 7.8274 | -0.12 | -1.51 | 7.882 | 8.2137999 | 7.756 | 34977 |
| 1733182500 | 7.9478 | -0.54 | -6.37 | 8.624 | 8.68 | 7.8484 | 77095 |
| 1732917840 | 8.4881999 | 0.82 | 10.64 | 7.63 | 8.666 | 7.63 | 107137 |
| 1732750500 | 7.672 | -0.05 | -0.60 | 7.7 | 8.1185999 | 7.35 | 68027 |
| 1732664100 | 7.7182 | -0.53 | -6.40 | 8.0919999 | 8.226106 | 7.56 | 75495 |
| 1732577700 | 8.2459999 | 0.36 | 4.62 | 8.2459999 | 8.526 | 7.882 | 74241 |
| 1732318500 | 7.882 | -0.24 | -2.96 | 8.26 | 8.9278 | 7.49 | 105202 |
| 1732232100 | 8.1228 | 0.22 | 2.74 | 7.84 | 8.26 | 7.4676 | 95133 |
| 1732145700 | 7.9058 | -0.21 | -2.64 | 8.3552 | 8.3552 | 7.42 | 162348 |
| 1732059300 | 8.1199999 | -0.37 | -4.39 | 8.1228 | 8.6478 | 7.9099999 | 124201 |
| 1731972900 | 8.4924 | -0.36 | -4.02 | 8.9712 | 9.17 | 8.1199999 | 116945 |
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
