Premium
Oblong Inc (OBLG)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 14.4117647059 | 3.4 | 3.89 | 3.2 | 24027 | 3.56026924 | CS |
| 4 | -0.02 | -0.511508951407 | 3.91 | 4.14 | 2.85 | 30043 | 3.42507502 | CS |
| 12 | 0.01 | 0.257731958763 | 3.88 | 4.6 | 2.85 | 86267 | 3.86896987 | CS |
| 26 | -4.11 | -51.375 | 8 | 9.2 | 2.81 | 1374955 | 5.66865428 | CS |
| 52 | -1.914 | -32.9772570641 | 5.804 | 14.824 | 2.81 | 2833843 | 7.41777685 | CS |
| 156 | -686.11 | -99.4362318841 | 690 | 768 | 2.81 | 1405550 | 36.57124394 | CS |
| 260 | -3236.11 | -99.8799382716 | 3240 | 3348 | 2.81 | 1143092 | 110.32096817 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 3.73 | -0.04 | -1.06 | 3.8 | 3.8795 | 3.6101 | 20985 |
| 1733873700 | 3.77 | -0 | -0.04 | 3.83 | 3.85 | 3.6 | 19091 |
| 1733787300 | 3.7715 | 0.52 | 15.88 | 3.31 | 3.88 | 3.31 | 42265 |
| 1733528100 | 3.2546 | -0.03 | -0.77 | 3.31 | 3.4999 | 3.2 | 17545 |
| 1733441700 | 3.2799999 | -0.29 | -8.12 | 3.5 | 3.54 | 3.27 | 26743 |
| 1733355300 | 3.57 | 0.17 | 5.00 | 3.4 | 3.6094 | 3.4 | 18167 |
| 1733268900 | 3.4 | -0.09 | -2.58 | 3.52 | 3.52 | 3.4 | 5573 |
| 1733182500 | 3.49 | 0.05 | 1.45 | 3.49 | 3.62 | 3.45 | 10195 |
| 1732917840 | 3.44 | -0.07 | -1.99 | 3.4 | 3.56 | 3.3384999 | 9612 |
| 1732750500 | 3.51 | -0.02 | -0.57 | 3.48 | 3.63 | 3.42 | 33559 |
| 1732664100 | 3.53 | 0.05 | 1.44 | 3.43 | 3.56 | 3.36 | 17358 |
| 1732577700 | 3.48 | 0.09 | 2.65 | 3.45 | 3.59 | 3.4 | 8278 |
| 1732318500 | 3.39 | 0.1 | 3.04 | 3.2 | 3.45 | 3.13 | 22600 |
| 1732232100 | 3.29 | 0.07 | 2.17 | 3.22 | 3.4 | 3.173 | 63952 |
| 1732145700 | 3.22 | 0.27 | 9.15 | 2.99 | 3.22 | 2.9177 | 56120 |
| 1732059300 | 2.95 | -0.02 | -0.67 | 3.0299999 | 3.258 | 2.85 | 51042 |
| 1731972900 | 2.97 | -0.8 | -21.22 | 3.71 | 3.734 | 2.96 | 74798 |
| 1731713700 | 3.77 | -0.26 | -6.45 | 3.94 | 3.97 | 3.56 | 33743 |
| 1731627300 | 4.03 | -0.01 | -0.25 | 3.9 | 4.0748 | 3.8806 | 18389 |
| 1731540900 | 4.04 | 0.24 | 6.32 | 3.99 | 4.14 | 3.82 | 57275 |
| 1731454500 | 3.8 | -0.12 | -3.06 | 3.98 | 3.99 | 3.7 | 98948 |
| 1731368100 | 3.92 | 0.08 | 2.08 | 3.83 | 3.92 | 3.74 | 45871 |
| 1731108900 | 3.84 | 0.08 | 2.13 | 3.83 | 3.8899 | 3.7889 | 16625 |
| 1731022500 | 3.76 | 0.04 | 1.08 | 3.75 | 3.8635 | 3.7053 | 10420 |
| 1730936100 | 3.72 | -0.13 | -3.38 | 3.8 | 3.9 | 3.5431 | 28141 |
| 1730849700 | 3.85 | 0.18 | 4.90 | 3.85 | 3.8706 | 3.68 | 20671 |
| 1730763300 | 3.67 | -0.04 | -1.08 | 3.44 | 3.82 | 3.44 | 25738 |
| 1730500500 | 3.71 | 0.16 | 4.51 | 3.56 | 3.79 | 3.469 | 22872 |
| 1730414100 | 3.55 | 0.03 | 0.85 | 3.5 | 3.62 | 3.45 | 20097 |
| 1730327700 | 3.52 | 0.09 | 2.62 | 3.54 | 3.57 | 3.4 | 22912 |
| 1730241300 | 3.43 | -0.31 | -8.29 | 3.74 | 3.7904 | 3.4 | 52472 |
| 1730154900 | 3.74 | -0.02 | -0.53 | 3.7 | 4.15 | 3.65 | 322106 |
| 1729895700 | 3.76 | 0.01 | 0.27 | 3.78 | 3.8412 | 3.605 | 26633 |
| 1729809300 | 3.75 | 0.07 | 1.90 | 3.82 | 3.84 | 3.59 | 31535 |
| 1729722900 | 3.68 | -0.13 | -3.41 | 3.83 | 3.9999 | 3.45 | 71120 |
| 1729636500 | 3.81 | -0.34 | -8.19 | 4.05 | 4.184 | 3.81 | 127703 |
| 1729550100 | 4.15 | 0.13 | 3.23 | 4.15 | 4.35 | 3.96 | 163659 |
| 1729290900 | 4.0199999 | 0.03 | 0.75 | 3.93 | 4.1882 | 3.93 | 61058 |
| 1729204500 | 3.99 | -0.1 | -2.44 | 4.14 | 4.1799 | 3.76 | 62647 |
| 1729118100 | 4.09 | 0.01 | 0.25 | 4.12 | 4.3 | 3.94 | 70427 |
| 1729031700 | 4.08 | 0.19 | 4.88 | 3.85 | 4.3 | 3.745 | 148753 |
| 1728945300 | 3.89 | -0.01 | -0.26 | 3.89 | 3.9999 | 3.8201 | 18926 |
| 1728686100 | 3.9001 | 0.2 | 5.41 | 3.64 | 4.01 | 3.61 | 149626 |
| 1728599700 | 3.7 | -0.07 | -1.86 | 3.75 | 3.82 | 3.6 | 34778 |
| 1728513300 | 3.77 | -0.19 | -4.80 | 3.89 | 3.9596 | 3.77 | 31449 |
| 1728426900 | 3.96 | 0.21 | 5.60 | 3.75 | 4.0117 | 3.75 | 58766 |
| 1728340500 | 3.75 | -0.14 | -3.60 | 3.86 | 3.9887 | 3.71 | 53552 |
| 1728081300 | 3.89 | -0.11 | -2.75 | 3.97 | 4.15 | 3.69 | 85102 |
| 1727994900 | 4 | 0.04 | 1.01 | 3.96 | 4.0358 | 3.8427 | 30912 |
| 1727908500 | 3.96 | 0.03 | 0.76 | 3.85 | 4.08 | 3.8 | 20875 |
| 1727822100 | 3.93 | -0.3 | -7.15 | 4.18 | 4.337 | 3.93 | 52882 |
| 1727735700 | 4.2326 | 0.11 | 2.73 | 4.12 | 4.4522 | 4.0601 | 53193 |
| 1727476500 | 4.12 | -0.04 | -0.96 | 4.11 | 4.4 | 4.0199999 | 56197 |
| 1727390100 | 4.16 | 0.35 | 9.19 | 3.98 | 4.264 | 3.9 | 174336 |
| 1727303700 | 3.81 | 0.13 | 3.53 | 3.69 | 4.2499 | 3.4 | 285990 |
| 1727217300 | 3.68 | -0.27 | -6.84 | 4.0199999 | 4.09 | 3.65 | 125460 |
| 1727130900 | 3.95 | 0.18 | 4.77 | 3.78 | 4.2 | 3.772 | 197198 |
| 1726871700 | 3.77 | -0.32 | -7.82 | 4.01 | 4.2 | 3.73 | 1002722 |
| 1726785300 | 4.09 | -0.27 | -6.19 | 4.25 | 4.55 | 4.09 | 138179 |
| 1726698900 | 4.36 | 0.59 | 15.65 | 3.88 | 4.6 | 3.77 | 567512 |
| 1726612500 | 3.77 | -1.57 | -29.40 | 5 | 5.1 | 3.63 | 970188 |
| 1726526100 | 5.34 | 0.39 | 7.88 | 5.15 | 5.75 | 5 | 1935058 |
| 1726266900 | 4.95 | -1.59 | -24.31 | 6.01 | 6.26 | 4.5599999 | 2201412 |
| 1726180500 | 6.54 | 3.15 | 92.92 | 4.16 | 6.7 | 3.6001 | 33647139 |
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
