Premium
Everspin Technologies Inc (MRAM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.45 | -22.7995758218 | 28.29 | 28.8499 | 20.3501 | 2019716 | 23.23640952 | CS |
| 4 | -9.51 | -30.3349282297 | 31.35 | 33.2092 | 20.3501 | 2543955 | 26.27806065 | CS |
| 12 | 12.34 | 129.894736842 | 9.5 | 51.5 | 9.16 | 3616023 | 30.58819622 | CS |
| 26 | 12.49 | 133.582887701 | 9.35 | 51.5 | 8 | 2023525 | 27.26119168 | CS |
| 52 | 15.49 | 243.937007874 | 6.35 | 51.5 | 5.7592 | 1104389 | 25.51488462 | CS |
| 156 | 13.72 | 168.965517241 | 8.12 | 51.5 | 4.335 | 437611 | 22.57204722 | CS |
| 260 | 15.14 | 225.970149254 | 6.7 | 51.5 | 4.335 | 423081 | 17.86064281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 21.84 | 0.44 | 2.06 | 22.76 | 22.99 | 20.3501 | 1548676 |
| 1782340500 | 21.4 | -1.15 | -5.10 | 22.71 | 22.78 | 20.7 | 1613538 |
| 1782254100 | 22.55 | -2.98 | -11.67 | 23.34 | 24.78 | 22.4 | 2064119 |
| 1782167700 | 25.53 | -1.58 | -5.83 | 28.29 | 28.8499 | 24.47 | 2852529 |
| 1781822100 | 27.11 | 1.43 | 5.57 | 27.08 | 27.85 | 25.97 | 3822182 |
| 1781735700 | 25.68 | -0.48 | -1.83 | 27.51 | 27.51 | 25.01 | 1697753 |
| 1781649300 | 26.16 | -1.69 | -6.07 | 28.425 | 28.7564 | 26.11 | 2352327 |
| 1781562900 | 27.85 | 3.44 | 14.09 | 26.79 | 28.94 | 26.01 | 3510341 |
| 1781303700 | 24.41 | 0.21 | 0.87 | 24.55 | 25.45 | 23.3 | 1447008 |
| 1781217300 | 24.2 | 1.34 | 5.86 | 23.565 | 24.23 | 22.39 | 1211100 |
| 1781130900 | 22.86 | -0.42 | -1.80 | 22.38 | 24.8379 | 22.37 | 1183404 |
| 1781044500 | 23.28 | -1.02 | -4.20 | 25.26 | 25.9679 | 21.25 | 2326672 |
| 1780958100 | 24.3 | 0.64 | 2.70 | 25.05 | 25.1 | 23.8 | 1423476 |
| 1780698900 | 23.66 | -4.76 | -16.75 | 26.88 | 27.21 | 23.62 | 2590432 |
| 1780612500 | 28.42 | -0.15 | -0.53 | 27.18 | 29.484 | 26.57 | 1527618 |
| 1780526100 | 28.57 | -1.45 | -4.83 | 29.995 | 31.31 | 27.75 | 2928083 |
| 1780439700 | 30.02 | -0.09 | -0.30 | 29.095 | 33.2092 | 29.095 | 3784437 |
| 1780353300 | 30.11 | 3.73 | 14.14 | 26 | 31.8 | 25.5415 | 4771208 |
| 1780094100 | 26.38 | -4.88 | -15.61 | 31.35 | 31.73 | 26.03 | 5680245 |
| 1780007700 | 31.26 | 1.29 | 4.30 | 30.03 | 32.299999 | 28.295 | 3872613 |
| 1779921300 | 29.97 | -2.73 | -8.35 | 31.89 | 34.3599 | 28.852 | 5692436 |
| 1779834900 | 32.7 | -0.98 | -2.91 | 34.4 | 34.69 | 29.61 | 7471957 |
| 1779489300 | 33.68 | 1.23 | 3.79 | 31.99 | 36.7399 | 30 | 6320318 |
| 1779402900 | 32.45 | 3.51 | 12.13 | 30.63 | 32.877699 | 29.585 | 3590459 |
| 1779316500 | 28.94 | -2.78 | -8.76 | 32.6 | 32.65 | 28.2001 | 4101498 |
| 1779230100 | 31.72 | -1.63 | -4.89 | 31 | 34 | 29.5 | 4578184 |
| 1779143700 | 33.35 | -4.22 | -11.23 | 38.66 | 38.66 | 31.31 | 5655938 |
| 1778884500 | 37.57 | -3.06 | -7.53 | 38 | 40 | 36.2301 | 4419061 |
| 1778798100 | 40.63 | -0.83 | -2.00 | 41.22 | 42.47 | 37.68 | 6907496 |
| 1778711700 | 41.46 | -2.55 | -5.79 | 50.21 | 51.5 | 41.3 | 15514066 |
| 1778625300 | 44.01 | 4.15 | 10.41 | 36.73 | 44.5 | 34.03 | 13799515 |
| 1778538900 | 39.86 | 12.87 | 47.68 | 36.29 | 44.67 | 33.66 | 27910266 |
| 1778279700 | 26.99 | 5.48 | 25.48 | 22.1749 | 27.63 | 21.65 | 5887211 |
| 1778193300 | 21.51 | -0.05 | -0.23 | 21.48 | 22.28 | 20.3 | 2823387 |
| 1778106900 | 21.56 | 2.51 | 13.18 | 19.23 | 21.989 | 18.5 | 3357707 |
| 1778020500 | 19.05 | 0.3 | 1.60 | 18.81 | 19.6594 | 17.48 | 2865669 |
| 1777934100 | 18.75 | -2.74 | -12.75 | 21.42 | 21.59 | 18.71 | 4050733 |
| 1777674900 | 21.49 | 3.21 | 17.56 | 18.3 | 22.69 | 18.19 | 4685349 |
| 1777588500 | 18.28 | 5.09 | 38.59 | 18.06 | 19.71 | 16.5 | 14284184 |
| 1777502100 | 13.19 | 0.45 | 3.53 | 13.16 | 13.4299 | 12.38 | 916769 |
| 1777415700 | 12.74 | -1.07 | -7.75 | 13.21 | 13.75 | 12.38 | 711687 |
| 1777329300 | 13.81 | -0.26 | -1.85 | 14.4 | 14.42 | 13.35 | 866985 |
| 1777070100 | 14.07 | 1.45 | 11.49 | 13.09 | 14.385 | 12.75 | 1365898 |
| 1776983700 | 12.62 | -0.31 | -2.40 | 12.93 | 13.22 | 12.36 | 569113 |
| 1776897300 | 12.93 | 0.38 | 3.03 | 12.88 | 13.2 | 12.6314 | 389036 |
| 1776810900 | 12.55 | 0.11 | 0.88 | 12.6 | 13.01 | 12.5 | 390497 |
| 1776724500 | 12.44 | 0.07 | 0.57 | 12.3 | 12.65 | 12.07 | 362555 |
| 1776465300 | 12.37 | 0.24 | 1.98 | 12.25 | 12.6 | 12.04 | 361730 |
| 1776378900 | 12.13 | 0.32 | 2.71 | 11.98 | 12.27 | 11.8797 | 453641 |
| 1776292500 | 11.81 | 0.21 | 1.81 | 11.435 | 11.9499 | 11.36 | 353028 |
| 1776206100 | 11.6 | 0.49 | 4.41 | 11.88 | 11.915 | 11.28 | 637262 |
| 1776119700 | 11.11 | 0.85 | 8.28 | 10.26 | 11.24 | 10.1601 | 866849 |
| 1775860500 | 10.26 | 0.11 | 1.08 | 10.245 | 10.41 | 10.06 | 472235 |
| 1775774100 | 10.15 | 0.4 | 4.10 | 9.75 | 10.38 | 9.6601 | 583261 |
| 1775687700 | 9.75 | 0.44 | 4.73 | 9.855 | 9.965 | 9.59 | 270795 |
| 1775601300 | 9.31 | -0.19 | -2.00 | 9.45 | 9.61 | 9.21 | 183621 |
| 1775514900 | 9.5 | 0.02 | 0.21 | 9.5 | 9.625 | 9.16 | 235128 |
| 1775169300 | 9.48 | 0.28 | 3.04 | 8.8 | 9.52 | 8.73 | 287890 |
| 1775082900 | 9.2 | 0.41 | 4.66 | 9.05 | 9.3 | 8.98 | 225556 |
| 1774996500 | 8.7899999 | 0.63 | 7.72 | 8.33 | 8.7899999 | 8.33 | 196953 |
| 1774910100 | 8.16 | -0.67 | -7.59 | 8.94 | 8.99 | 8 | 314668 |
| 1774650900 | 8.83 | -0.21 | -2.32 | 8.95 | 9.18 | 8.7899999 | 241016 |
| 1774564500 | 9.0399999 | -0.68 | -7.00 | 9.5 | 9.53 | 9.005 | 176611 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
