Premium
Priority Technology Holdings Inc (PRTH)
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 | 0.58 | 5.16014234875 | 11.24 | 12.47 | 10.73 | 642298 | 11.8429887 | CS |
| 4 | 2.82 | 31.3333333333 | 9 | 12.47 | 8.92 | 586179 | 10.72124853 | CS |
| 12 | 1.6 | 15.6555772994 | 10.22 | 12.47 | 7.36 | 585137 | 9.97262855 | CS |
| 26 | 6.82 | 136.4 | 5 | 12.47 | 4.62 | 313162 | 9.48258929 | CS |
| 52 | 8.41 | 246.627565982 | 3.41 | 12.47 | 2.819 | 180257 | 8.77158854 | CS |
| 156 | 5.87 | 98.6554621849 | 5.95 | 12.47 | 2.62 | 83634 | 7.50021319 | CS |
| 260 | 9.48 | 405.128205128 | 2.34 | 12.47 | 1.3275 | 81316 | 6.5633793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 12.12 | 0.05 | 0.41 | 12.14 | 12.47 | 12.0468 | 856034 |
| 1739921700 | 12.07 | 0.64 | 5.60 | 11.47 | 12.2 | 11.47 | 952158 |
| 1739576100 | 11.43 | 0.3 | 2.70 | 11.22 | 11.44 | 10.8 | 350944 |
| 1739489700 | 11.13 | 0 | 0.00 | 11.24 | 11.3145 | 10.73 | 430173 |
| 1739403300 | 11.13 | 0.22 | 2.02 | 10.5 | 11.2 | 10.3 | 534068 |
| 1739316900 | 10.91 | -0.51 | -4.47 | 11.32 | 11.37 | 10.88 | 494523 |
| 1739230500 | 11.42 | 0.22 | 1.96 | 11.11 | 11.46 | 10.68 | 702609 |
| 1738971300 | 11.2 | 0.5 | 4.67 | 10.885 | 11.4499 | 10.885 | 956199 |
| 1738884900 | 10.7 | 0.44 | 4.29 | 10.45 | 10.7999 | 10.29 | 1658120 |
| 1738798500 | 10.26 | 0.24 | 2.40 | 10.01 | 10.43 | 9.96 | 713453 |
| 1738712100 | 10.02 | 0.41 | 4.27 | 9.69 | 10.065 | 9.69 | 465437 |
| 1738625700 | 9.61 | 0.11 | 1.16 | 9.22 | 9.64 | 8.98 | 314884 |
| 1738366500 | 9.5 | -0.1 | -1.04 | 9.73 | 9.78 | 9.24 | 482208 |
| 1738280100 | 9.6 | 0.01 | 0.10 | 9.7 | 9.8857 | 9.5379 | 309364 |
| 1738193700 | 9.59 | 0.17 | 1.80 | 9.27 | 9.73 | 9.215 | 375926 |
| 1738107300 | 9.42 | 0.18 | 1.95 | 9.27 | 9.5399999 | 9.02 | 278345 |
| 1738020900 | 9.24 | 0.13 | 1.43 | 9.1 | 9.49 | 8.92 | 436916 |
| 1737761700 | 9.11 | -0.36 | -3.80 | 9 | 9.19 | 8.92 | 447869 |
| 1737675300 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1737588900 | 9.47 | 0.51 | 5.69 | 9.01 | 9.6 | 8.9614 | 787774 |
| 1737502500 | 8.96 | 0.06 | 0.67 | 8.96 | 9.3 | 8.7899999 | 837581 |
| 1737156900 | 8.9 | 0.24 | 2.77 | 9 | 9.18 | 8.77 | 1461454 |
| 1737070500 | 8.66 | 0.6 | 7.44 | 7.75 | 8.78 | 7.5 | 5386456 |
| 1736984100 | 8.06 | -1.51 | -15.78 | 9.42 | 9.6199999 | 7.36 | 1243808 |
| 1736897700 | 9.57 | 0.13 | 1.38 | 9.56 | 9.89 | 9.345 | 147012 |
| 1736811300 | 9.44 | -1.26 | -11.78 | 10.5 | 10.5 | 9.34 | 368590 |
| 1736552100 | 10.7 | -0.7 | -6.14 | 11.02 | 11.36 | 10.6801 | 236716 |
| 1736379300 | 11.4 | 0.07 | 0.62 | 11.04 | 11.526 | 10.89 | 255229 |
| 1736292900 | 11.33 | -0.28 | -2.41 | 11.44 | 11.61 | 10.95 | 292596 |
| 1736206500 | 11.61 | -0.68 | -5.53 | 12.28 | 12.28 | 11.2901 | 468403 |
| 1735947300 | 12.29 | 0.8 | 6.96 | 11.51 | 12.3 | 11.315 | 332270 |
| 1735860900 | 11.49 | -0.26 | -2.21 | 11.83 | 12.05 | 10.8338 | 521226 |
| 1735688100 | 11.75 | 0.26 | 2.26 | 12.08 | 12.435 | 11.528 | 917002 |
| 1735601700 | 11.49 | 0.47 | 4.26 | 11.1 | 11.87 | 10.69 | 426186 |
| 1735342500 | 11.02 | -0.82 | -6.93 | 12.01 | 12.1149 | 10.7 | 420405 |
| 1735256100 | 11.84 | 1.01 | 9.33 | 11.49 | 11.925 | 10.91 | 585547 |
| 1735077840 | 10.83 | 1.61 | 17.46 | 9.5 | 11.145 | 9.41 | 868553 |
| 1734996900 | 9.22 | 0.63 | 7.33 | 8.45 | 9.335 | 8.45 | 333509 |
| 1734737700 | 8.59 | -0.05 | -0.58 | 8.47 | 8.8216 | 8.17 | 349343 |
| 1734651300 | 8.64 | -0.31 | -3.46 | 9.4 | 9.4 | 8.6 | 327389 |
| 1734564900 | 8.95 | -0.46 | -4.89 | 9.5 | 9.935 | 8.8 | 288779 |
| 1734478500 | 9.41 | 0.23 | 2.51 | 9.23 | 10 | 9.2 | 333032 |
| 1734392100 | 9.18 | 0.13 | 1.44 | 8.98 | 9.21 | 8.95 | 184483 |
| 1734132900 | 9.05 | -0.07 | -0.77 | 9.1199999 | 9.2499 | 8.91 | 146577 |
| 1734046500 | 9.1199999 | -0.74 | -7.51 | 9.75 | 9.85 | 9.03 | 184875 |
| 1733960100 | 9.86 | 0.37 | 3.90 | 9.67 | 10.03 | 9.39 | 322012 |
| 1733873700 | 9.49 | 0.3 | 3.26 | 9.21 | 9.6166 | 9.03 | 263016 |
| 1733787300 | 9.19 | -0.42 | -4.37 | 9.75 | 9.75 | 8.8 | 573826 |
| 1733528100 | 9.61 | -0.18 | -1.84 | 9.83 | 9.8622 | 9.1 | 226414 |
| 1733441700 | 9.7899999 | 0.36 | 3.82 | 9.5 | 10.0499 | 9.0399999 | 365569 |
| 1733355300 | 9.43 | -0.49 | -4.94 | 10 | 10.03 | 9.11 | 364030 |
| 1733268900 | 9.92 | 0 | 0.00 | 9.89 | 10.1 | 9.6174 | 291035 |
| 1733182500 | 9.92 | 0.62 | 6.67 | 9.42 | 10.02 | 9.34 | 325826 |
| 1732917840 | 9.3 | -0.76 | -7.55 | 10.22 | 10.22 | 9.22 | 219212 |
| 1732750500 | 10.06 | 0.04 | 0.40 | 10.25 | 10.445 | 9.41 | 427679 |
| 1732664100 | 10.02 | 1.28 | 14.65 | 8.74 | 10.05 | 8.68 | 654677 |
| 1732577700 | 8.74 | 0.72 | 8.98 | 8.88 | 9.85 | 8.34 | 558960 |
| 1732318500 | 8.02 | -0.33 | -3.95 | 8.57 | 8.99 | 7.96 | 574825 |
| 1732232100 | 8.35 | -0.21 | -2.45 | 8.61 | 8.9 | 8.25 | 129648 |
| 1732145700 | 8.56 | -0.42 | -4.68 | 9.05 | 9.25 | 8.45 | 160368 |
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
