Premium
Everspin Technologies Inc (MRAM)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.03986135182 | 5.77 | 5.88 | 5.54 | 79481 | 5.73767266 | CS |
| 4 | -0.65 | -10.2201257862 | 6.36 | 6.86 | 5.54 | 90087 | 6.15083011 | CS |
| 12 | -0.24 | -4.03361344538 | 5.95 | 6.86 | 5.54 | 108379 | 6.27952281 | CS |
| 26 | 0.5 | 9.59692898273 | 5.21 | 7 | 4.89 | 105734 | 6.05115851 | CS |
| 52 | -3.34 | -36.9060773481 | 9.05 | 9.39 | 4.89 | 113281 | 6.49564471 | CS |
| 156 | -4.43 | -43.6883629191 | 10.14 | 11.31 | 4.71 | 108971 | 7.32082042 | CS |
| 260 | 1.91 | 50.2631578947 | 3.8 | 14.36 | 1.75 | 267740 | 8.50909457 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 5.71 | -0.08 | -1.38 | 5.7699999 | 5.83 | 5.71 | 47352 |
| 1739230500 | 5.79 | 0.18 | 3.21 | 5.62 | 5.8099999 | 5.61 | 84733 |
| 1738971300 | 5.61 | -0.19 | -3.28 | 5.7405 | 5.78 | 5.54 | 97646 |
| 1738884900 | 5.8 | 0 | 0.00 | 5.82 | 5.82 | 5.735 | 86824 |
| 1738798500 | 5.8 | 0.03 | 0.52 | 5.7699999 | 5.88 | 5.74 | 75022 |
| 1738712100 | 5.7699999 | 0.02 | 0.35 | 5.76 | 5.875 | 5.75 | 98802 |
| 1738625700 | 5.75 | -0.37 | -6.05 | 6.01 | 6.01 | 5.71 | 113207 |
| 1738366500 | 6.12 | -0.07 | -1.13 | 6.19 | 6.3 | 6.12 | 60329 |
| 1738280100 | 6.19 | -0.03 | -0.48 | 6.2699999 | 6.2877 | 6.15 | 44708 |
| 1738193700 | 6.22 | 0.05 | 0.81 | 6.22 | 6.24 | 6.11 | 54563 |
| 1738107300 | 6.17 | -0.03 | -0.48 | 6.25 | 6.26 | 6.1217 | 81765 |
| 1738020900 | 6.2 | -0.29 | -4.47 | 6.43 | 6.43 | 6.1515 | 171867 |
| 1737761700 | 6.49 | -0.33 | -4.84 | 6.68 | 6.7 | 6.47 | 76347 |
| 1737675300 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1737588900 | 6.82 | 0.38 | 5.90 | 6.49 | 6.86 | 6.48 | 195004 |
| 1737502500 | 6.44 | 0.12 | 1.90 | 6.44 | 6.5 | 6.3 | 87460 |
| 1737156900 | 6.32 | 0.02 | 0.32 | 6.36 | 6.4 | 6.3 | 60057 |
| 1737070500 | 6.3 | -0.22 | -3.37 | 6.5599999 | 6.5645 | 6.3 | 68758 |
| 1736984100 | 6.5199999 | 0.26 | 4.15 | 6.36 | 6.63 | 6.28 | 94881 |
| 1736897700 | 6.26 | 0.13 | 2.12 | 6.2 | 6.48 | 6.18 | 92656 |
| 1736811300 | 6.13 | -0.06 | -0.97 | 6.1 | 6.14 | 6.03 | 141218 |
| 1736552100 | 6.19 | -0.19 | -2.98 | 6.36 | 6.36 | 6.1722 | 96879 |
| 1736379300 | 6.38 | -0.12 | -1.85 | 6.46 | 6.495 | 6.3187 | 59479 |
| 1736292900 | 6.5 | -0.09 | -1.37 | 6.68 | 6.755 | 6.47 | 89042 |
| 1736206500 | 6.59 | 0.12 | 1.85 | 6.54 | 6.71 | 6.54 | 120573 |
| 1735947300 | 6.47 | 0.06 | 0.94 | 6.42 | 6.515 | 6.35 | 76350 |
| 1735860900 | 6.41 | 0.02 | 0.31 | 6.49 | 6.54 | 6.34 | 46955 |
| 1735688100 | 6.39 | -0.09 | -1.39 | 6.5199999 | 6.545 | 6.35 | 54243 |
| 1735601700 | 6.48 | -0.09 | -1.37 | 6.57 | 6.57 | 6.3309 | 80836 |
| 1735342500 | 6.57 | 0.02 | 0.31 | 6.625 | 6.625 | 6.41 | 98209 |
| 1735256100 | 6.55 | 0.19 | 2.99 | 6.36 | 6.57 | 6.3099999 | 108908 |
| 1735077840 | 6.36 | 0.04 | 0.63 | 6.34 | 6.37 | 6.26 | 27842 |
| 1734996900 | 6.32 | 0.09 | 1.44 | 6.26 | 6.37 | 6.22 | 103319 |
| 1734737700 | 6.23 | -0.13 | -2.04 | 6.2 | 6.325 | 6.08 | 381800 |
| 1734651300 | 6.36 | -0.01 | -0.16 | 6.3949999 | 6.4443 | 6.2699999 | 265577 |
| 1734564900 | 6.37 | 0.14 | 2.25 | 6.295 | 6.6832 | 6.19 | 237464 |
| 1734478500 | 6.23 | -0.23 | -3.56 | 6.45 | 6.54 | 6.21 | 108654 |
| 1734392100 | 6.46 | -0.19 | -2.86 | 6.59 | 6.59 | 6.3 | 153599 |
| 1734132900 | 6.65 | 0.2 | 3.10 | 6.51 | 6.6657 | 6.37 | 103629 |
| 1734046500 | 6.45 | -0.1 | -1.53 | 6.47 | 6.48 | 6.3 | 126916 |
| 1733960100 | 6.55 | 0.08 | 1.24 | 6.57 | 6.6449999 | 6.4278 | 150651 |
| 1733873700 | 6.47 | 0.08 | 1.25 | 6.46 | 6.64 | 6.2760999 | 163705 |
| 1733787300 | 6.39 | 0.29 | 4.75 | 6.11 | 6.44 | 6.11 | 212958 |
| 1733528100 | 6.1 | 0.01 | 0.16 | 6.15 | 6.22 | 6.07 | 79342 |
| 1733441700 | 6.09 | -0.04 | -0.65 | 6.15 | 6.2 | 6.05 | 130681 |
| 1733355300 | 6.13 | -0.04 | -0.65 | 6.205 | 6.205 | 6.0434 | 73083 |
| 1733268900 | 6.17 | -0.1 | -1.59 | 6.29 | 6.29 | 6.14 | 54290 |
| 1733182500 | 6.2699999 | 0.13 | 2.12 | 6.24 | 6.3099999 | 6.09 | 81908 |
| 1732917840 | 6.14 | 0.04 | 0.66 | 6.08 | 6.17 | 6.07 | 39651 |
| 1732750500 | 6.1 | -0.01 | -0.16 | 6.14 | 6.1849999 | 6 | 65488 |
| 1732664100 | 6.11 | -0.03 | -0.49 | 6.16 | 6.16 | 6.03 | 60780 |
| 1732577700 | 6.14 | -0.22 | -3.46 | 6.375 | 6.4285 | 6.14 | 90664 |
| 1732318500 | 6.36 | 0.28 | 4.61 | 6.08 | 6.36 | 6.0683999 | 91518 |
| 1732232100 | 6.08 | 0.04 | 0.66 | 6.09 | 6.1666999 | 5.98 | 129241 |
| 1732145700 | 6.04 | 0.1 | 1.68 | 5.95 | 6.08 | 5.95 | 136658 |
| 1732059300 | 5.94 | 0.04 | 0.68 | 5.8421 | 6.01 | 5.8421 | 89637 |
| 1731972900 | 5.9 | 0.03 | 0.51 | 5.95 | 5.95 | 5.8434 | 80260 |
| 1731713700 | 5.87 | -0.01 | -0.17 | 5.87 | 5.9 | 5.83 | 106998 |
| 1731627300 | 5.88 | 0.01 | 0.17 | 5.8412 | 5.96 | 5.78 | 58914 |
| 1731540900 | 5.87 | -0.1 | -1.68 | 6.01 | 6.01 | 5.83 | 71398 |
| 1731454500 | 5.97 | -0.04 | -0.67 | 6.03 | 6.03 | 5.8705 | 111161 |
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
