Premium
Quantum Si Inc (QSI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -6.66666666667 | 1.5 | 1.51 | 1.17 | 7033314 | 1.35691027 | CS |
| 4 | -0.57 | -28.9340101523 | 1.97 | 2.25 | 1.17 | 8570298 | 1.76268029 | CS |
| 12 | -0.61 | -30.3482587065 | 2.01 | 5.77 | 1.17 | 28440512 | 2.89179685 | CS |
| 26 | 0.4604 | 48.9995742869 | 0.9396 | 5.77 | 0.6121 | 17073126 | 2.51937654 | CS |
| 52 | -0.28 | -16.6666666667 | 1.68 | 5.77 | 0.6121 | 8746316 | 2.46981603 | CS |
| 156 | -2.59 | -64.9122807018 | 3.99 | 5.77 | 0.6121 | 3516823 | 2.48754115 | CS |
| 260 | -9.35 | -86.976744186 | 10.75 | 14.17 | 0.6121 | 3045523 | 2.89355699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 1.4 | 0.02 | 1.45 | 1.3899999 | 1.4096 | 1.32 | 3680612 |
| 1741131300 | 1.3799999 | 0.08 | 6.15 | 1.17 | 1.46 | 1.15 | 10569505 |
| 1741044900 | 1.3 | -0.08 | -5.80 | 1.47 | 1.478 | 1.28 | 8752603 |
| 1740785700 | 1.3799999 | 0.03 | 2.22 | 1.3113999 | 1.415 | 1.28 | 6692079 |
| 1740699300 | 1.35 | -0.14 | -9.40 | 1.5 | 1.51 | 1.35 | 6322594 |
| 1740612900 | 1.49 | 0.03 | 2.05 | 1.46 | 1.55 | 1.46 | 4762115 |
| 1740526500 | 1.46 | -0.16 | -9.88 | 1.564 | 1.62 | 1.4501 | 9267035 |
| 1740440100 | 1.62 | -0.09 | -5.26 | 1.72 | 1.72 | 1.6 | 6909236 |
| 1740180900 | 1.71 | -0.18 | -9.52 | 1.9 | 1.93 | 1.71 | 8727255 |
| 1740094500 | 1.89 | -0.02 | -1.05 | 1.94 | 1.97 | 1.83 | 6680126 |
| 1740008100 | 1.91 | -0.01 | -0.52 | 1.9 | 2.0099999 | 1.82 | 11305654 |
| 1739921700 | 1.92 | -0.03 | -1.54 | 2 | 2.1 | 1.89 | 7710756 |
| 1739576100 | 1.95 | -0.08 | -3.94 | 2.015 | 2.05 | 1.92 | 6494458 |
| 1739489700 | 2.0299999 | 0.07 | 3.57 | 1.99 | 2.05 | 1.91 | 7543620 |
| 1739403300 | 1.96 | 0.04 | 2.08 | 1.855 | 2 | 1.83 | 6992008 |
| 1739316900 | 1.92 | -0.08 | -4.00 | 2.0299999 | 2.035 | 1.87 | 8536805 |
| 1739230500 | 2 | -0.04 | -1.96 | 2.1 | 2.11 | 1.94 | 11666457 |
| 1738971300 | 2.04 | 0.15 | 7.94 | 1.95 | 2.25 | 1.92 | 23697163 |
| 1738884900 | 1.89 | -0.01 | -0.53 | 1.97 | 2.06 | 1.88 | 10600692 |
| 1738798500 | 1.9 | -0.03 | -1.55 | 1.9 | 1.96 | 1.8 | 9230269 |
| 1738712100 | 1.93 | 0.11 | 6.04 | 1.86 | 1.93 | 1.8 | 6524110 |
| 1738625700 | 1.82 | -0.16 | -8.08 | 1.8 | 1.86 | 1.75 | 8445291 |
| 1738366500 | 1.98 | 0.02 | 1.02 | 1.95 | 2.12 | 1.9 | 12275487 |
| 1738280100 | 1.96 | -0.08 | -3.92 | 2.1 | 2.1 | 1.95 | 7714283 |
| 1738193700 | 2.04 | -0.04 | -1.92 | 2.08 | 2.09 | 1.95 | 9580670 |
| 1738107300 | 2.08 | -0.13 | -5.88 | 2.23 | 2.25 | 2.02 | 9199171 |
| 1738020900 | 2.21 | -0.09 | -3.91 | 2.14 | 2.3 | 2.1 | 10829177 |
| 1737761700 | 2.3 | -0.08 | -3.36 | 2.44 | 2.48 | 2.3 | 15180016 |
| 1737675300 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1737588900 | 2.38 | -0.06 | -2.46 | 2.46 | 2.58 | 2.34 | 13605670 |
| 1737502500 | 2.44 | 0.2 | 8.93 | 2.3 | 2.5 | 2.24 | 20068722 |
| 1737156900 | 2.24 | -0.3 | -11.81 | 2.41 | 2.455 | 2.2 | 23121958 |
| 1737070500 | 2.54 | 0.19 | 8.09 | 2.31 | 2.68 | 2.2599999 | 38135878 |
| 1736984100 | 2.35 | 0.32 | 15.76 | 2.41 | 2.54 | 2.13 | 45931094 |
| 1736897700 | 2.0299999 | 0.1 | 5.18 | 2.14 | 2.38 | 1.97 | 32777779 |
| 1736811300 | 1.93 | -0.72 | -27.03 | 2.34 | 2.44 | 1.85 | 32420883 |
| 1736552100 | 2.645 | 0 | 0.19 | 2.72 | 2.94 | 2.43 | 31875266 |
| 1736379300 | 2.64 | -0.86 | -24.46 | 2.77 | 2.9663 | 2.3 | 50369681 |
| 1736292900 | 3.495 | -0.61 | -14.76 | 3.97 | 3.97 | 3.45 | 35152627 |
| 1736206500 | 4.1 | -0.19 | -4.43 | 4.0199999 | 4.63 | 3.81 | 62399290 |
| 1735947300 | 4.29 | 0.03 | 0.70 | 4.83 | 5.7699999 | 3.83 | 197044471 |
| 1735860900 | 4.26 | 1.56 | 57.78 | 2.7599999 | 4.4388 | 2.47 | 100451499 |
| 1735688100 | 2.7 | -0.63 | -18.92 | 3.2 | 3.63 | 2.64 | 43483903 |
| 1735601700 | 3.33 | -0.27 | -7.50 | 3.5 | 3.8 | 3 | 78970772 |
| 1735342500 | 3.6 | 1.45 | 67.44 | 3.41 | 4.14 | 2.83 | 255332239 |
| 1735256100 | 2.15 | 0.85 | 65.38 | 1.3 | 2.39 | 1.26 | 86514918 |
| 1735077840 | 1.3 | -0.01 | -0.76 | 1.33 | 1.35 | 1.26 | 5609645 |
| 1734996900 | 1.31 | 0.01 | 0.77 | 1.35 | 1.3799999 | 1.23 | 10040708 |
| 1734737700 | 1.3 | 0.01 | 0.78 | 1.25 | 1.34 | 1.2 | 15785745 |
| 1734651300 | 1.29 | 0.01 | 0.78 | 1.31 | 1.37 | 1.1702999 | 16275472 |
| 1734564900 | 1.28 | -0.09 | -6.57 | 1.54 | 1.58 | 1.25 | 33504918 |
| 1734478500 | 1.37 | -0.13 | -8.67 | 1.6 | 1.7 | 1.34 | 26795848 |
| 1734392100 | 1.5 | -0.22 | -12.79 | 1.73 | 1.73 | 1.42 | 24519825 |
| 1734132900 | 1.72 | -0.09 | -4.97 | 1.77 | 1.78 | 1.6399999 | 11777844 |
| 1734046500 | 1.81 | -0.11 | -5.73 | 2.0099999 | 2.12 | 1.78 | 14999549 |
| 1733960100 | 1.92 | -0.34 | -15.04 | 2.49 | 2.58 | 1.785 | 37654288 |
| 1733873700 | 2.2599999 | 0.27 | 13.57 | 1.87 | 2.47 | 1.74 | 30249959 |
| 1733787300 | 1.99 | 0.66 | 49.62 | 1.43 | 2.13 | 1.4 | 41395618 |
| 1733528100 | 1.33 | 0.13 | 10.83 | 1.21 | 1.37 | 1.16 | 9977403 |
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
