Premium
Priority Technology Holdings Inc (PRTH)
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 | -0.27 | -4.27215189873 | 6.32 | 6.32 | 5.72 | 250338 | 5.94829541 | CS |
| 4 | -0.12 | -1.94489465154 | 6.17 | 6.75 | 5.53 | 235706 | 6.0228028 | CS |
| 12 | 0.95 | 18.6274509804 | 5.1 | 6.75 | 4.57 | 244301 | 5.4395622 | CS |
| 26 | 0.52 | 9.40325497288 | 5.53 | 6.75 | 4.57 | 289902 | 5.52245575 | CS |
| 52 | -2.5 | -29.2397660819 | 8.55 | 8.89 | 4.44 | 439365 | 6.50023561 | CS |
| 156 | 2.13 | 54.3367346939 | 3.92 | 12.47 | 2.62 | 265403 | 7.21802702 | CS |
| 260 | -1.5 | -19.8675496689 | 7.55 | 12.47 | 2.62 | 178753 | 7.0321354 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 6.0599999 | 0.1 | 1.68 | 5.99 | 6.175 | 5.94 | 233873 |
| 1780958100 | 5.96 | 0.14 | 2.41 | 5.88 | 5.99 | 5.82 | 235664 |
| 1780698900 | 5.82 | -0.24 | -3.96 | 6.07 | 6.1 | 5.72 | 241972 |
| 1780612500 | 6.0599999 | 0.16 | 2.71 | 5.97 | 6.11 | 5.83 | 176557 |
| 1780526100 | 5.9 | -0.52 | -8.10 | 6.32 | 6.32 | 5.78 | 363624 |
| 1780439700 | 6.42 | -0.15 | -2.28 | 6.5 | 6.505 | 6.313 | 159810 |
| 1780353300 | 6.57 | 0.18 | 2.82 | 6.4 | 6.75 | 6.4 | 234232 |
| 1780094100 | 6.39 | 0.16 | 2.57 | 6.22 | 6.615 | 6.21 | 377179 |
| 1780007700 | 6.23 | -0.03 | -0.48 | 6.26 | 6.33 | 6.21 | 204266 |
| 1779921300 | 6.26 | 0.36 | 6.10 | 5.93 | 6.29 | 5.92 | 321614 |
| 1779834900 | 5.9 | 0.17 | 2.97 | 5.73 | 5.92 | 5.7 | 192886 |
| 1779489300 | 5.73 | 0.05 | 0.88 | 5.73 | 5.79 | 5.68 | 161246 |
| 1779402900 | 5.68 | -0.13 | -2.24 | 5.78 | 5.83 | 5.64 | 213245 |
| 1779316500 | 5.8099999 | 0.06 | 1.04 | 5.72 | 5.875 | 5.53 | 148360 |
| 1779230100 | 5.75 | -0.2 | -3.36 | 5.91 | 5.9399 | 5.75 | 146112 |
| 1779143700 | 5.95 | 0.1 | 1.71 | 5.84 | 6.07 | 5.8 | 208682 |
| 1778884500 | 5.85 | -0.13 | -2.17 | 5.88 | 5.955 | 5.7699999 | 210818 |
| 1778798100 | 5.98 | 0.17 | 2.93 | 5.87 | 6.0833 | 5.7 | 291262 |
| 1778711700 | 5.8099999 | -0.36 | -5.83 | 6.17 | 6.2699999 | 5.69 | 357014 |
| 1778625300 | 6.17 | 0.23 | 3.87 | 6.08 | 6.265 | 5.9603 | 665403 |
| 1778538900 | 5.94 | 0.32 | 5.69 | 6.09 | 6.28 | 5.68 | 864557 |
| 1778279700 | 5.62 | 0.11 | 2.00 | 5.5 | 5.679 | 5.43 | 182136 |
| 1778193300 | 5.51 | 0.25 | 4.75 | 5.3 | 5.59 | 5.2699999 | 144237 |
| 1778106900 | 5.26 | 0.03 | 0.57 | 5.26 | 5.28 | 5.15 | 110265 |
| 1778020500 | 5.23 | -0.07 | -1.32 | 5.3 | 5.325 | 5.1 | 179931 |
| 1777934100 | 5.3 | -0.03 | -0.56 | 5.33 | 5.42 | 5.26 | 123975 |
| 1777674900 | 5.33 | 0.15 | 2.90 | 5.23 | 5.38 | 5.17 | 148277 |
| 1777588500 | 5.18 | 0.04 | 0.78 | 5.15 | 5.21 | 5.1 | 179828 |
| 1777502100 | 5.14 | -0.27 | -4.99 | 5.36 | 5.43 | 5.13 | 107642 |
| 1777415700 | 5.41 | 0.05 | 0.93 | 5.35 | 5.47 | 5.3 | 113446 |
| 1777329300 | 5.36 | 0.03 | 0.56 | 5.33 | 5.42 | 5.295 | 89632 |
| 1777070100 | 5.33 | 0.05 | 0.95 | 5.3 | 5.34 | 5.17 | 84735 |
| 1776983700 | 5.28 | -0.17 | -3.12 | 5.41 | 5.44 | 5.19 | 151849 |
| 1776897300 | 5.45 | 0.21 | 4.01 | 5.2699999 | 5.46 | 5.24 | 263463 |
| 1776810900 | 5.24 | -0.07 | -1.32 | 5.3099999 | 5.3901 | 5.1 | 248952 |
| 1776724500 | 5.3099999 | 0.16 | 3.11 | 5.18 | 5.3199 | 5.14 | 155810 |
| 1776465300 | 5.15 | 0.16 | 3.21 | 5.05 | 5.405 | 5.05 | 617936 |
| 1776378900 | 4.99 | -0.01 | -0.20 | 5 | 5.05 | 4.91 | 313271 |
| 1776292500 | 5 | 0.07 | 1.42 | 4.93 | 5.155 | 4.93 | 503659 |
| 1776206100 | 4.93 | 0.12 | 2.49 | 4.8099999 | 4.93 | 4.8099999 | 148010 |
| 1776119700 | 4.8099999 | 0.16 | 3.44 | 4.64 | 4.84 | 4.61 | 254984 |
| 1775860500 | 4.65 | -0.27 | -5.49 | 4.94 | 4.94 | 4.575 | 480234 |
| 1775774100 | 4.92 | -0.07 | -1.40 | 4.95 | 4.97 | 4.86 | 195373 |
| 1775687700 | 4.99 | 0.16 | 3.31 | 5.03 | 5.07 | 4.93 | 147240 |
| 1775601300 | 4.83 | -0.06 | -1.23 | 4.92 | 4.95 | 4.78 | 155492 |
| 1775514900 | 4.89 | 0.1 | 2.09 | 4.78 | 5 | 4.76 | 170315 |
| 1775169300 | 4.79 | 0.1 | 2.13 | 4.64 | 4.82 | 4.57 | 185472 |
| 1775082900 | 4.69 | -0.03 | -0.64 | 4.76 | 4.815 | 4.665 | 188811 |
| 1774996500 | 4.72 | 0.02 | 0.43 | 4.78 | 4.8099999 | 4.61 | 147628 |
| 1774910100 | 4.7 | 0.06 | 1.29 | 4.64 | 4.83 | 4.63 | 285646 |
| 1774650900 | 4.64 | -0.17 | -3.53 | 4.76 | 4.772979 | 4.625 | 285667 |
| 1774564500 | 4.8099999 | 0.1 | 2.12 | 4.7 | 4.825 | 4.68 | 166539 |
| 1774478100 | 4.71 | -0.14 | -2.89 | 4.92 | 4.95 | 4.698 | 212087 |
| 1774391700 | 4.85 | -0.21 | -4.15 | 5 | 5 | 4.85 | 200330 |
| 1774305300 | 5.0599999 | 0.18 | 3.69 | 5.03 | 5.07 | 4.9 | 232231 |
| 1774046100 | 4.88 | -0.05 | -1.01 | 4.91 | 4.95 | 4.85 | 185224 |
| 1773959700 | 4.93 | -0.01 | -0.20 | 4.95 | 4.99 | 4.82 | 287081 |
| 1773873300 | 4.94 | -0.16 | -3.14 | 5.1 | 5.17 | 4.91 | 513662 |
| 1773786900 | 5.1 | 0.03 | 0.59 | 5.11 | 5.22 | 5.1 | 130616 |
| 1773700500 | 5.07 | 0.11 | 2.22 | 5.045 | 5.165 | 5.0199999 | 315472 |
| 1773441300 | 4.96 | -0.04 | -0.80 | 5.0199999 | 5.1499 | 4.87 | 516867 |
| 1773354900 | 5 | -0.21 | -4.03 | 5.16 | 5.23 | 4.955 | 591512 |
| 1773268500 | 5.21 | -0.2 | -3.70 | 5.35 | 5.45 | 5.0599999 | 558808 |
| 1773182100 | 5.41 | 0.03 | 0.56 | 5.07 | 5.66 | 4.95 | 743621 |
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.
