Premium
Palladyne AI Corporation (PDYN)
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 | 0.33 | 5.18053375196 | 6.37 | 7.89 | 5.96 | 2597548 | 7.02334087 | CS |
| 4 | -2.77 | -29.2502639916 | 9.47 | 12.4 | 5.66 | 4660639 | 8.97700333 | CS |
| 12 | 3.1899 | 90.8777527706 | 3.5101 | 14.95 | 3.02 | 8513430 | 9.14232907 | CS |
| 26 | 5.2 | 346.666666667 | 1.5 | 14.95 | 1.42 | 5674995 | 7.62299578 | CS |
| 52 | 4.44 | 196.460176991 | 2.26 | 14.95 | 1.26 | 3108768 | 7.48874221 | CS |
| 156 | 4.44 | 196.460176991 | 2.26 | 14.95 | 1.26 | 3108768 | 7.48874221 | CS |
| 260 | 4.44 | 196.460176991 | 2.26 | 14.95 | 1.26 | 3108768 | 7.48874221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 6.65 | -0.68 | -9.28 | 7.13 | 7.13 | 6.25 | 1657001 |
| 1741304100 | 7.33 | -0.56 | -7.10 | 7.47 | 7.69 | 6.865 | 2572154 |
| 1741217700 | 7.89 | 1.31 | 19.91 | 6.6 | 7.89 | 6.3601 | 2764700 |
| 1741131300 | 6.58 | -0.23 | -3.38 | 6.33 | 6.8198 | 5.96 | 2082511 |
| 1741044900 | 6.81 | 0.44 | 6.82 | 6.585 | 7.29 | 6.4001 | 3361072 |
| 1740785700 | 6.375 | -0.51 | -7.34 | 6.39 | 6.7899 | 6.13 | 2444158 |
| 1740699300 | 6.88 | 0.41 | 6.34 | 6.94 | 7.32 | 6.2135 | 4491100 |
| 1740612900 | 6.47 | 0.58 | 9.85 | 6.44 | 6.825 | 6.35 | 3913713 |
| 1740526500 | 5.89 | -0.6 | -9.18 | 6.32 | 6.57 | 5.66 | 3378999 |
| 1740440100 | 6.485 | -1.52 | -18.94 | 7.68 | 7.77 | 6.2699999 | 6073752 |
| 1740180900 | 8 | -0.39 | -4.65 | 8.4 | 8.95 | 7.95 | 3411737 |
| 1740094500 | 8.39 | -0.32 | -3.67 | 8.85 | 8.865 | 8.05 | 3140283 |
| 1740008100 | 8.71 | -0.13 | -1.47 | 9.1 | 9.65 | 8.68 | 4958288 |
| 1739921700 | 8.84 | -0.48 | -5.15 | 8.96 | 9.0589 | 8.6301 | 2633875 |
| 1739576100 | 9.32 | -1.2 | -11.41 | 10.19 | 10.29 | 8.9 | 5419689 |
| 1739489700 | 10.52 | -0.1 | -0.94 | 10.72 | 10.88 | 9.89 | 5662964 |
| 1739403300 | 10.62 | 0.36 | 3.51 | 9.95 | 11.25 | 9.77 | 7056625 |
| 1739316900 | 10.26 | -1.85 | -15.28 | 11.605 | 11.74 | 9.68 | 7359583 |
| 1739230500 | 12.11 | 2.18 | 21.95 | 10.59 | 12.4 | 10.25 | 12249652 |
| 1738971300 | 9.93 | 0.78 | 8.52 | 9.47 | 10.54 | 9.34 | 7471675 |
| 1738884900 | 9.15 | 0.58 | 6.77 | 9.15 | 9.9575 | 8.77 | 6284700 |
| 1738798500 | 8.57 | 0.63 | 7.93 | 7.98 | 8.63 | 7.62 | 3149811 |
| 1738712100 | 7.94 | 0.23 | 2.98 | 7.8 | 7.98 | 7.52 | 2713679 |
| 1738625700 | 7.71 | -0.8 | -9.40 | 7.65 | 7.93 | 7.2977 | 3530293 |
| 1738366500 | 8.51 | 0.06 | 0.71 | 8.5 | 9.23 | 8.0399999 | 4004638 |
| 1738280100 | 8.45 | -0.29 | -3.32 | 8.82 | 9.08 | 8.36 | 2699326 |
| 1738193700 | 8.74 | -0.44 | -4.79 | 8.9 | 9.44 | 8.38 | 3394101 |
| 1738107300 | 9.18 | -0.25 | -2.65 | 9.31 | 9.46 | 8.63 | 3641458 |
| 1738020900 | 9.43 | -0.43 | -4.36 | 9.74 | 10.3899 | 8.8600999 | 6055053 |
| 1737761700 | 9.86 | 0.35 | 3.68 | 9.3 | 11.2 | 9.02 | 10117261 |
| 1737675300 | 9.51 | 0 | 0.00 | 9.51 | 9.51 | 9.51 | 0 |
| 1737588900 | 9.51 | 1.07 | 12.68 | 9.74 | 11.86 | 9.42 | 26432199 |
| 1737502500 | 8.44 | 0.75 | 9.75 | 7.93 | 8.5901 | 7.5703 | 3900267 |
| 1737156900 | 7.69 | -1.46 | -15.96 | 9.11 | 9.19 | 7.51 | 5381596 |
| 1737070500 | 9.15 | -0.04 | -0.44 | 8.94 | 10.49 | 8.45 | 5325601 |
| 1736984100 | 9.19 | 0.15 | 1.66 | 10.08 | 10.38 | 8.69 | 8894459 |
| 1736897700 | 9.0399999 | 1.8 | 24.86 | 7.85 | 9.46 | 7.5 | 10696780 |
| 1736811300 | 7.24 | -0.05 | -0.69 | 7.12 | 8.82 | 6.955 | 9410403 |
| 1736552100 | 7.29 | -0.31 | -4.08 | 7.97 | 8.18 | 7.12 | 3199941 |
| 1736379300 | 7.6 | -0.64 | -7.77 | 7.87 | 7.89 | 6.59 | 4828144 |
| 1736292900 | 8.24 | -1.33 | -13.90 | 9.65 | 9.4994 | 8.1601 | 5409010 |
| 1736206500 | 9.57 | -0.74 | -7.18 | 10.94 | 11.25 | 9.3 | 6981240 |
| 1735947300 | 10.31 | -1.45 | -12.33 | 11.28 | 12.43 | 9.81 | 8130469 |
| 1735860900 | 11.76 | -0.51 | -4.16 | 11.3 | 12.6 | 9.9 | 7699074 |
| 1735688100 | 12.27 | -1.04 | -7.81 | 12.17 | 12.92 | 10.78 | 9591904 |
| 1735601700 | 13.31 | 1.54 | 13.08 | 13.45 | 14.95 | 10.29 | 31400336 |
| 1735342500 | 11.77 | 4.48 | 61.45 | 8.57 | 14.05 | 8.2674 | 72848775 |
| 1735256100 | 7.29 | 2.35 | 47.57 | 6.79 | 8.86 | 6.3 | 71432875 |
| 1735077840 | 4.94 | 1.35 | 37.60 | 3.72 | 5.2 | 3.63 | 10240583 |
| 1734996900 | 3.59 | 0.06 | 1.70 | 4.2 | 4.23 | 3.44 | 5053632 |
| 1734737700 | 3.53 | 0.4 | 12.78 | 3.0299999 | 3.64 | 3.0299999 | 2343404 |
| 1734651300 | 3.13 | -0.48 | -13.30 | 3.9 | 4.17 | 3.02 | 3998706 |
| 1734564900 | 3.61 | 0.07 | 1.98 | 3.69 | 4.2699999 | 3.51 | 4398335 |
| 1734478500 | 3.54 | -0.69 | -16.31 | 4.28 | 4.3272 | 3.5 | 3352474 |
| 1734392100 | 4.23 | 0.76 | 21.90 | 3.38 | 4.4 | 3.265 | 5697990 |
| 1734132900 | 3.47 | -0.08 | -2.25 | 3.5 | 3.81 | 3.42 | 2231078 |
| 1734046500 | 3.55 | -0.41 | -10.35 | 4 | 4.3099999 | 3.54 | 2078974 |
| 1733960100 | 3.96 | -0.11 | -2.70 | 4.2 | 4.21 | 3.6312 | 2247169 |
| 1733873700 | 4.07 | 0.12 | 3.04 | 3.9 | 4.5499 | 3.9 | 2333213 |
| 1733787300 | 3.95 | -0.51 | -11.43 | 4.78 | 4.9598 | 3.9 | 3052404 |
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
