Premium
CarParts com Inc (PRTS)
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 | -0.22 | -3.54267310789 | 6.21 | 6.515 | 5.91 | 11341 | 6.05581528 | CS |
| 4 | -0.48 | -7.41885625966 | 6.47 | 7.265 | 5.91 | 26979 | 6.50478025 | CS |
| 12 | 5.17 | 630.487804878 | 0.82 | 7.265 | 0.6 | 292029 | 1.26532458 | CS |
| 26 | 5.4706 | 1053.25375433 | 0.5194 | 7.265 | 0.4551 | 523999 | 0.83574864 | CS |
| 52 | 5.209 | 666.965428937 | 0.781 | 7.265 | 0.3724 | 747020 | 0.73401307 | CS |
| 156 | 1.68 | 38.9791183295 | 4.31 | 7.265 | 0.3724 | 679256 | 1.41831903 | CS |
| 260 | -12.64 | -67.8475577026 | 18.63 | 20.74 | 0.3724 | 758594 | 4.79913145 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 5.985 | 0.06 | 0.93 | 6.1 | 6.25 | 5.93 | 6806 |
| 1783550100 | 5.93 | -0.21 | -3.42 | 6.14 | 6.515 | 5.91 | 15067 |
| 1783463700 | 6.14 | -0.03 | -0.49 | 6.18 | 6.33 | 6.12 | 10160 |
| 1783377300 | 6.17 | -0.01 | -0.16 | 6.21 | 6.4349999 | 6.12 | 13332 |
| 1783031700 | 6.18 | -0.13 | -2.06 | 6.26 | 6.3 | 6.18 | 13658 |
| 1782945300 | 6.3099999 | -0.13 | -2.02 | 6.41 | 6.51 | 6.26 | 9614 |
| 1782858900 | 6.44 | 0 | 0.00 | 6.45 | 6.7545 | 6.13 | 13266 |
| 1782772500 | 6.44 | 0.22 | 3.54 | 6.18 | 6.59 | 6.13 | 15279 |
| 1782513300 | 6.22 | 0.03 | 0.48 | 6.15 | 6.36 | 6.12 | 27704 |
| 1782426900 | 6.19 | -0.03 | -0.48 | 6.21 | 6.33 | 6.16 | 20618 |
| 1782340500 | 6.22 | -0.01 | -0.16 | 6.2 | 6.3 | 6.15 | 17037 |
| 1782254100 | 6.23 | -0.18 | -2.81 | 6.24 | 6.2698 | 6.0599999 | 12116 |
| 1782167700 | 6.41 | 0.08 | 1.18 | 6.3099999 | 6.562489 | 6.22 | 32117 |
| 1781822100 | 6.335 | -0.08 | -1.17 | 6.45 | 6.5126 | 6.25 | 49594 |
| 1781735700 | 6.41 | -0.41 | -6.01 | 6.76 | 6.78 | 6.356 | 10050 |
| 1781649300 | 6.82 | 0.26 | 3.96 | 6.54 | 6.88 | 6.54 | 28998 |
| 1781562900 | 6.5599999 | -0.39 | -5.61 | 7.13 | 7.265 | 6.515 | 77745 |
| 1781303700 | 6.95 | 0.43 | 6.60 | 6.47 | 7.19 | 6.4445 | 112458 |
| 1781217300 | 6.5199999 | 0.57 | 9.58 | 6 | 6.61 | 5.9801 | 95761 |
| 1781130900 | 5.95 | 0 | 0.00 | 5.83 | 6.08 | 5.83 | 20504 |
| 1781044500 | 5.95 | 0.08 | 1.36 | 5.95 | 6.08 | 5.76 | 42563 |
| 1780958100 | 5.87 | -0.11 | -1.84 | 5.91 | 6.165 | 5.84 | 58030 |
| 1780698900 | 5.98 | -0.38 | -5.90 | 6.28 | 6.34 | 5.855 | 43054 |
| 1780612500 | 6.355 | 0.17 | 2.67 | 6.15 | 6.39 | 6.03 | 46462 |
| 1780526100 | 6.19 | -0.13 | -2.06 | 6.32 | 6.32 | 5.9497 | 55248 |
| 1780439700 | 6.32 | 0.05 | 0.80 | 6.2 | 6.4 | 6.15 | 71654 |
| 1780353300 | 6.2699999 | 0.73 | 13.18 | 5.55 | 6.3 | 5.5 | 53141 |
| 1780094100 | 5.54 | -0.27 | -4.65 | 5.79 | 5.85 | 5.37 | 112164 |
| 1780007700 | 5.8099999 | -0.14 | -2.35 | 6.25 | 6.25 | 5.5599999 | 67901 |
| 1779921300 | 5.95 | 0.04 | 0.68 | 6.04 | 6.39 | 5.905 | 104491 |
| 1779834900 | 5.91 | -0.28 | -4.57 | 5.89 | 6.46 | 5.565 | 158807 |
| 1779489300 | 6.1929999 | -0.24 | -3.70 | 6.31 | 6.681 | 6 | 71999 |
| 1779402900 | 6.431 | -0.17 | -2.56 | 6.4 | 6.6979999 | 6.4 | 45616 |
| 1779316500 | 6.6 | 0.1 | 1.48 | 6.41 | 6.7689999 | 6.4 | 29324 |
| 1779230100 | 6.5039999 | -0.11 | -1.62 | 6.6 | 6.8 | 6.4 | 96330 |
| 1779143700 | 6.611 | -0.22 | -3.19 | 6.8 | 7 | 6.6 | 65444 |
| 1778884500 | 6.829 | 0.05 | 0.74 | 6.8 | 7.199 | 6.792 | 30217 |
| 1778798100 | 6.779 | 0.17 | 2.54 | 6.55 | 7.7 | 6.55 | 93717 |
| 1778711700 | 6.611 | -0.69 | -9.44 | 7.382 | 7.382 | 6.5 | 94318 |
| 1778625300 | 7.3 | -0.61 | -7.65 | 8.2 | 8.2999999 | 7.3 | 93514 |
| 1778538900 | 7.905 | -0.6 | -7.00 | 8.6 | 8.6 | 7.74 | 77616 |
| 1778279700 | 8.5 | 0.02 | 0.27 | 9.317 | 9.5 | 8.5 | 49271 |
| 1778193300 | 8.477 | -0.58 | -6.43 | 9.1 | 9.195 | 8.306 | 108554 |
| 1778106900 | 9.06 | -0.24 | -2.58 | 9.3 | 9.444 | 9.02401 | 85979 |
| 1778020500 | 9.3 | -0.11 | -1.18 | 9.5 | 9.5 | 9.3 | 40022 |
| 1777934100 | 9.411 | -0.04 | -0.47 | 9.5 | 9.5 | 9.3999999 | 24344 |
| 1777674900 | 9.455 | -0.05 | -0.47 | 9.6 | 9.625 | 9.3999999 | 15891 |
| 1777588500 | 9.5 | 0.01 | 0.13 | 9.3999999 | 9.599 | 9.3999999 | 25566 |
| 1777502100 | 9.488 | -0.02 | -0.19 | 9.6 | 9.777 | 9.3999999 | 55312 |
| 1777415700 | 9.506 | -0.07 | -0.69 | 9.51 | 9.70501 | 9.5 | 33492 |
| 1777329300 | 9.572 | -0.15 | -1.52 | 9.6 | 9.79533 | 9.5 | 36776 |
| 1777070100 | 9.7199999 | 0.12 | 1.23 | 9.6 | 9.9 | 9.6 | 26878 |
| 1776983700 | 9.602 | -0.03 | -0.35 | 9.549 | 9.7419999 | 9.1559999 | 49652 |
| 1776897300 | 9.6359999 | 0.44 | 4.74 | 9.3 | 10 | 9.238 | 62779 |
| 1776810900 | 9.2 | 0 | 0.01 | 9 | 9.376 | 9 | 28933 |
| 1776724500 | 9.199 | 0.5 | 5.76 | 8.6 | 9.4599999 | 8.526 | 114782 |
| 1776465300 | 8.698 | 0.39 | 4.73 | 8.2 | 8.787 | 8.2 | 66689 |
| 1776378900 | 8.305 | 0.12 | 1.52 | 7.9 | 8.4 | 7.9 | 58055 |
| 1776292500 | 8.181 | 0.25 | 3.22 | 7.95 | 8.198 | 7.81 | 58256 |
| 1776206100 | 7.926 | 0.04 | 0.48 | 7.9 | 7.95 | 7.89 | 39483 |
| 1776119700 | 7.888 | 0.16 | 2.07 | 7.8 | 7.9 | 7.664 | 16900 |
| 1775860500 | 7.728 | -0.15 | -1.92 | 7.9 | 7.9 | 7.5 | 60188 |
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.
