Premium
Syntec Optics Holdings Inc (OPTX)
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 | -1.84 | -16.7883211679 | 10.96 | 11.45 | 8.26 | 551505 | 9.28240012 | CS |
| 4 | -4.99 | -35.3649893692 | 14.11 | 14.92 | 8.26 | 933155 | 11.34432513 | CS |
| 12 | -1.92 | -17.3913043478 | 11.04 | 14.92 | 6.324 | 1156271 | 10.15748536 | CS |
| 26 | 4.22 | 86.1224489796 | 4.9 | 14.92 | 3.42 | 1197631 | 8.31299937 | CS |
| 52 | 7.8 | 590.909090909 | 1.32 | 14.92 | 1.18 | 1131423 | 5.51063896 | CS |
| 156 | 3.82 | 72.0754716981 | 5.3 | 14.92 | 0.8451 | 805615 | 4.54428878 | CS |
| 260 | 3.82 | 72.0754716981 | 5.3 | 14.92 | 0.8451 | 805615 | 4.54428878 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 9.09 | 0.59 | 6.94 | 8.52 | 9.3 | 8.23 | 580485 |
| 1783636500 | 8.5 | -0.69 | -7.51 | 9.25 | 9.5 | 8.26 | 581030 |
| 1783550100 | 9.19 | -0.41 | -4.27 | 9.45 | 9.6 | 8.7 | 467237 |
| 1783463700 | 9.6 | -0.32 | -3.23 | 9.95 | 10.3299 | 9.17 | 751291 |
| 1783377300 | 9.92 | -0.96 | -8.78 | 10.96 | 11.45 | 9.855 | 406463 |
| 1783031700 | 10.875 | -1.3 | -10.64 | 12.2 | 12.45 | 10.66 | 785575 |
| 1782945300 | 12.17 | -0.28 | -2.25 | 11.9 | 12.9497 | 11.61 | 509868 |
| 1782858900 | 12.45 | 1.87 | 17.67 | 10.64 | 12.755 | 10.5 | 1305116 |
| 1782772500 | 10.58 | 0.02 | 0.19 | 10.66 | 11.13 | 9.94 | 499504 |
| 1782513300 | 10.56 | 0.76 | 7.76 | 9.61 | 10.705 | 9.515 | 1401791 |
| 1782426900 | 9.8 | -0.53 | -5.13 | 10.48 | 10.7 | 9.5399999 | 623812 |
| 1782340500 | 10.33 | -0.8 | -7.19 | 10.98 | 11.2377 | 10.06 | 372188 |
| 1782254100 | 11.13 | -0.56 | -4.79 | 11.2 | 11.6999 | 10.83 | 528846 |
| 1782167700 | 11.69 | -0.42 | -3.47 | 12.07 | 12.5999 | 11.35 | 590161 |
| 1781822100 | 12.11 | -0.76 | -5.91 | 12.9 | 13.4 | 11.8015 | 950818 |
| 1781735700 | 12.87 | 1.49 | 13.09 | 11.39 | 13.36 | 11.3 | 1313979 |
| 1781649300 | 11.38 | -0.85 | -6.95 | 12.61 | 13.09 | 11.31 | 3577752 |
| 1781562900 | 12.23 | -1.02 | -7.70 | 13.78 | 13.8 | 11.84 | 1114943 |
| 1781303700 | 13.25 | -0.86 | -6.09 | 14.11 | 14.92 | 13.06 | 1016416 |
| 1781217300 | 14.11 | 1.31 | 10.23 | 13.15 | 14.438 | 12.82 | 1197244 |
| 1781130900 | 12.8 | 1.17 | 10.06 | 11.4 | 13.32 | 11.2505 | 797885 |
| 1781044500 | 11.63 | -0.28 | -2.35 | 12.08 | 13.84 | 10.56 | 1238117 |
| 1780958100 | 11.91 | 0.56 | 4.93 | 12.56 | 12.56 | 11.55 | 450389 |
| 1780698900 | 11.35 | -1.79 | -13.62 | 12.95 | 12.95 | 11.2 | 763129 |
| 1780612500 | 13.14 | 0.51 | 4.04 | 12.11 | 13.745 | 11.7 | 884949 |
| 1780526100 | 12.63 | -0.6 | -4.54 | 13.325 | 13.58 | 11.833 | 1267007 |
| 1780439700 | 13.23 | 2.39 | 22.05 | 10.85 | 13.3856 | 10.5 | 2170683 |
| 1780353300 | 10.84 | 0.89 | 8.94 | 9.845 | 10.89 | 9.5 | 940920 |
| 1780094100 | 9.95 | -1.09 | -9.87 | 11.04 | 11.135 | 9.27 | 1195997 |
| 1780007700 | 11.04 | -0.88 | -7.38 | 11.84 | 11.9437 | 10.56 | 1188552 |
| 1779921300 | 11.92 | 0.5 | 4.38 | 11.51 | 12.15 | 11.075 | 1455428 |
| 1779834900 | 11.42 | 0.74 | 6.93 | 11 | 11.74 | 10.8 | 1594463 |
| 1779489300 | 10.68 | -0.26 | -2.38 | 11.34 | 11.48 | 10.03 | 1843715 |
| 1779402900 | 10.94 | 1.92 | 21.29 | 8.96 | 11.17 | 8.85 | 4986301 |
| 1779316500 | 9.02 | 1.39 | 18.22 | 7.65 | 9.3503 | 7.3 | 1661467 |
| 1779230100 | 7.63 | 1.08 | 16.49 | 6.43 | 7.93 | 6.36 | 1308796 |
| 1779143700 | 6.55 | -0.61 | -8.52 | 7.24 | 7.45 | 6.324 | 946929 |
| 1778884500 | 7.16 | -0.48 | -6.28 | 7.22 | 7.37 | 6.9 | 761114 |
| 1778798100 | 7.64 | 0.9 | 13.35 | 6.8 | 7.7 | 6.59 | 1041083 |
| 1778711700 | 6.74 | -0.38 | -5.34 | 7.11 | 7.13 | 6.58 | 1037599 |
| 1778625300 | 7.12 | -0.46 | -6.07 | 7.47 | 7.5566 | 6.66 | 1199435 |
| 1778538900 | 7.58 | 0.26 | 3.55 | 7.39 | 8.25 | 7.2 | 1541277 |
| 1778279700 | 7.32 | 0.27 | 3.83 | 7.17 | 7.61 | 6.93 | 589542 |
| 1778193300 | 7.05 | -0.57 | -7.48 | 7.59 | 7.68 | 6.84 | 798843 |
| 1778106900 | 7.62 | -0.06 | -0.78 | 7.74 | 7.97 | 7.22 | 891300 |
| 1778020500 | 7.68 | -0.4 | -4.95 | 8.09 | 8.3599 | 7.51 | 766918 |
| 1777934100 | 8.08 | -0.54 | -6.26 | 8.55 | 8.9 | 8.01 | 910529 |
| 1777674900 | 8.6199999 | 0.95 | 12.39 | 7.61 | 8.75 | 7.4201 | 1036249 |
| 1777588500 | 7.67 | 0.75 | 10.84 | 7.11 | 7.8 | 6.84 | 1692558 |
| 1777502100 | 6.92 | -1.28 | -15.61 | 7.49 | 7.49 | 6.87 | 2465456 |
| 1777415700 | 8.2 | -1.2 | -12.77 | 9.02 | 9.1874 | 8.2 | 717112 |
| 1777329300 | 9.4 | -0.18 | -1.88 | 9.16 | 9.5 | 8.61 | 829275 |
| 1777070100 | 9.58 | -0.74 | -7.17 | 10.42 | 11.46 | 9.45 | 1008449 |
| 1776983700 | 10.32 | -0.67 | -6.10 | 10.78 | 10.8967 | 10.1 | 576458 |
| 1776897300 | 10.99 | 1.49 | 15.68 | 9.81 | 11 | 9.5 | 1216301 |
| 1776810900 | 9.5 | -0.25 | -2.56 | 9.92 | 10.39 | 9.13 | 1049657 |
| 1776724500 | 9.75 | 0.65 | 7.14 | 9.13 | 9.8 | 8.8 | 786279 |
| 1776465300 | 9.1 | -1.95 | -17.65 | 11.04 | 11.09 | 9.07 | 2303252 |
| 1776378900 | 11.05 | 0.16 | 1.47 | 10.66 | 11.245 | 10.14 | 845733 |
| 1776292500 | 10.89 | -0.39 | -3.46 | 11.02 | 11.09 | 10.26 | 1185656 |
| 1776206100 | 11.28 | -0.38 | -3.26 | 12.03 | 12.04 | 10 | 2367370 |
| 1776119700 | 11.66 | 2.31 | 24.71 | 10.34 | 12.2 | 10.3018 | 5743425 |
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.
