Premium
OneSpan Inc (OSPN)
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 | 0.8 | 5.56715379262 | 14.37 | 15.435 | 14.28 | 337115 | 14.97934832 | CS |
| 4 | 0.9 | 6.30693763139 | 14.27 | 15.435 | 13 | 426097 | 14.13505834 | CS |
| 12 | 3.63 | 31.4558058925 | 11.54 | 15.705 | 10.87 | 504005 | 13.2105743 | CS |
| 26 | 2.17 | 16.6923076923 | 13 | 15.705 | 10.07 | 596724 | 11.87192862 | CS |
| 52 | -2.44 | -13.8557637706 | 17.61 | 17.75 | 10.07 | 540147 | 12.73383199 | CS |
| 156 | 0.78 | 5.42043085476 | 14.39 | 20.365 | 7.64 | 449588 | 13.31053372 | CS |
| 260 | -10.38 | -40.626223092 | 25.55 | 25.66 | 7.64 | 373318 | 13.7621362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 15.17 | -0.04 | -0.26 | 15.4 | 15.455 | 14.965 | 353492 |
| 1783636500 | 15.21 | 0.47 | 3.19 | 14.66 | 15.24 | 14.5 | 363720 |
| 1783550100 | 14.74 | -0.08 | -0.54 | 14.56 | 14.79 | 14.515 | 266372 |
| 1783463700 | 14.82 | -0.27 | -1.79 | 15.13 | 15.435 | 14.7685 | 368984 |
| 1783377300 | 15.09 | 0.65 | 4.50 | 14.37 | 15.11 | 14.28 | 349385 |
| 1783031700 | 14.44 | -0.3 | -2.04 | 14.64 | 14.855 | 14.39 | 294907 |
| 1782945300 | 14.74 | 0.39 | 2.72 | 14.57 | 14.95 | 14.525 | 302565 |
| 1782858900 | 14.35 | 0.04 | 0.28 | 14.17 | 14.38 | 13.99 | 446500 |
| 1782772500 | 14.31 | 0.15 | 1.06 | 14.34 | 14.58 | 14.19 | 488742 |
| 1782513300 | 14.16 | 0.63 | 4.66 | 13.46 | 14.26 | 13.46 | 964900 |
| 1782426900 | 13.53 | 0.01 | 0.07 | 13.7 | 13.71 | 13.3 | 328874 |
| 1782340500 | 13.52 | -0.04 | -0.29 | 13.56 | 13.8265 | 13.48 | 311856 |
| 1782254100 | 13.56 | 0.24 | 1.80 | 13.39 | 13.66 | 13.39 | 335769 |
| 1782167700 | 13.32 | -0.18 | -1.33 | 13.33 | 13.57 | 13 | 551899 |
| 1781822100 | 13.5 | -0.23 | -1.68 | 13.86 | 13.86 | 13.31 | 836106 |
| 1781735700 | 13.73 | -0.53 | -3.72 | 14.1 | 14.265 | 13.69 | 463568 |
| 1781649300 | 14.26 | 0.03 | 0.21 | 14.23 | 14.535 | 14.09 | 251715 |
| 1781562900 | 14.23 | -0.1 | -0.70 | 14.48 | 14.65 | 14.2 | 409956 |
| 1781303700 | 14.33 | 0.02 | 0.14 | 14.27 | 14.51 | 14.02 | 333926 |
| 1781217300 | 14.31 | 0.18 | 1.27 | 13.97 | 14.32 | 13.85 | 365502 |
| 1781130900 | 14.13 | 0.16 | 1.15 | 13.75 | 14.37 | 13.67 | 479305 |
| 1781044500 | 13.97 | -0.2 | -1.41 | 14.24 | 14.25 | 13.51 | 510120 |
| 1780958100 | 14.17 | 0.02 | 0.14 | 14.17 | 14.3 | 13.98 | 392389 |
| 1780698900 | 14.15 | -0.57 | -3.87 | 14.7 | 14.7 | 14.07 | 572144 |
| 1780612500 | 14.72 | 0.28 | 1.94 | 14.42 | 14.775 | 14.22 | 608133 |
| 1780526100 | 14.44 | -0.9 | -5.87 | 15.09 | 15.2716 | 14.32 | 698382 |
| 1780439700 | 15.34 | -0.2 | -1.29 | 15.02 | 15.37 | 14.9001 | 782408 |
| 1780353300 | 15.54 | 1.1 | 7.62 | 14.82 | 15.705 | 14.8 | 1058375 |
| 1780094100 | 14.44 | 0.53 | 3.81 | 14 | 14.48 | 13.91 | 610281 |
| 1780007700 | 13.91 | 0.35 | 2.58 | 13.61 | 13.93 | 13.5714 | 447347 |
| 1779921300 | 13.56 | -0.15 | -1.09 | 13.6 | 13.7 | 13.455 | 522943 |
| 1779834900 | 13.71 | 0.59 | 4.50 | 13.07 | 13.76 | 13 | 714867 |
| 1779489300 | 13.12 | 0.3 | 2.34 | 12.88 | 13.26 | 12.82 | 628110 |
| 1779402900 | 12.82 | -0.06 | -0.47 | 12.81 | 12.835 | 12.59 | 422736 |
| 1779316500 | 12.88 | 0.39 | 3.12 | 12.37 | 12.895 | 12.245 | 477004 |
| 1779230100 | 12.49 | 0.15 | 1.22 | 12.36 | 12.75 | 12.32 | 532804 |
| 1779143700 | 12.34 | 0.08 | 0.65 | 12.2 | 12.47 | 12.18 | 411113 |
| 1778884500 | 12.26 | 0.08 | 0.66 | 12.05 | 12.29 | 12.04 | 391372 |
| 1778798100 | 12.18 | 0.12 | 1.00 | 11.97 | 12.22 | 11.84 | 357522 |
| 1778711700 | 12.06 | 0.11 | 0.92 | 11.87 | 12.091 | 11.87 | 556661 |
| 1778625300 | 11.95 | 0.11 | 0.93 | 11.92 | 12.01 | 11.73 | 529725 |
| 1778538900 | 11.84 | -0.39 | -3.19 | 12.1 | 12.33 | 11.76 | 570480 |
| 1778279700 | 12.23 | 0.08 | 0.66 | 12.1 | 12.34 | 11.8221 | 754025 |
| 1778193300 | 12.15 | 0.35 | 2.97 | 11.84 | 12.4 | 11.82 | 576796 |
| 1778106900 | 11.8 | -0.15 | -1.26 | 11.95 | 12.13 | 11.745 | 649414 |
| 1778020500 | 11.95 | 0.02 | 0.17 | 11.99 | 12.07 | 11.705 | 552151 |
| 1777934100 | 11.93 | 0.39 | 3.38 | 11.3 | 12.1099 | 11.3 | 672847 |
| 1777674900 | 11.54 | -0.04 | -0.35 | 11.25 | 11.82 | 10.87 | 1176061 |
| 1777588500 | 11.58 | 0.09 | 0.78 | 11.42 | 11.635 | 11.325 | 433334 |
| 1777502100 | 11.49 | -0.02 | -0.17 | 11.5 | 11.54 | 11.29 | 345378 |
| 1777415700 | 11.51 | 0.07 | 0.61 | 11.53 | 11.685 | 11.4608 | 304898 |
| 1777329300 | 11.44 | 0.1 | 0.88 | 11.31 | 11.55 | 11.27 | 320963 |
| 1777070100 | 11.34 | 0.16 | 1.43 | 11.18 | 11.39 | 11.14 | 388287 |
| 1776983700 | 11.18 | -0.53 | -4.53 | 11.52 | 11.545 | 11.025 | 437373 |
| 1776897300 | 11.71 | 0.09 | 0.77 | 11.8 | 11.81 | 11.59 | 334674 |
| 1776810900 | 11.62 | 0.18 | 1.57 | 11.49 | 11.785 | 11.39 | 414070 |
| 1776724500 | 11.44 | -0.05 | -0.44 | 11.43 | 11.56 | 11.285 | 392529 |
| 1776465300 | 11.49 | 0.16 | 1.41 | 11.54 | 11.63 | 11.405 | 665992 |
| 1776378900 | 11.33 | 0.17 | 1.52 | 11.25 | 11.375 | 11.17 | 434440 |
| 1776292500 | 11.16 | 0.23 | 2.10 | 11.02 | 11.28 | 11.02 | 396859 |
| 1776206100 | 10.93 | -0.01 | -0.09 | 10.96 | 11.15 | 10.83 | 317652 |
| 1776119700 | 10.94 | 0.34 | 3.21 | 10.58 | 11.005 | 10.58 | 620178 |
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.
