Premium
QT Imaging Holdings Inc (QTI)
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 | 0.017 | 3.6170212766 | 0.47 | 0.5564 | 0.4 | 424706 | 0.5082278 | CS |
| 4 | 0.0923 | 23.3848492526 | 0.3947 | 0.5564 | 0.35 | 380159 | 0.46838012 | CS |
| 12 | -0.213 | -30.4285714286 | 0.7 | 0.84 | 0.35 | 254326 | 0.49500595 | CS |
| 26 | -0.1949 | -28.5819035049 | 0.6819 | 0.84 | 0.35 | 159611 | 0.53371605 | CS |
| 52 | -1.743 | -78.1614349776 | 2.23 | 2.25 | 0.35 | 201589 | 0.85152061 | CS |
| 156 | -1.743 | -78.1614349776 | 2.23 | 2.25 | 0.35 | 201589 | 0.85152061 | CS |
| 260 | -1.743 | -78.1614349776 | 2.23 | 2.25 | 0.35 | 201589 | 0.85152061 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.4682 | -0.058 | -11.02 | 0.479 | 0.49 | 0.451 | 191153 |
| 1737070500 | 0.5262 | -0.0237 | -4.31 | 0.539 | 0.55 | 0.492 | 635981 |
| 1736984100 | 0.5499 | 0.07 | 14.59 | 0.48 | 0.5564 | 0.444 | 508836 |
| 1736897700 | 0.4799 | 0.0009 | 0.19 | 0.47 | 0.4863 | 0.441 | 314368 |
| 1736811300 | 0.479 | 0.024 | 5.27 | 0.5 | 0.5 | 0.43 | 484697 |
| 1736552100 | 0.455 | -0.014 | -2.99 | 0.47 | 0.47 | 0.4 | 182513 |
| 1736379300 | 0.469 | 0.029 | 6.59 | 0.4426 | 0.47 | 0.4281 | 91328 |
| 1736292900 | 0.44 | -0.0207 | -4.49 | 0.4722 | 0.4722 | 0.4215 | 136986 |
| 1736206500 | 0.4607 | 0.0017 | 0.37 | 0.47 | 0.4966 | 0.4401 | 110091 |
| 1735947300 | 0.459 | -0.038601 | -7.76 | 0.497 | 0.537 | 0.4307 | 465759 |
| 1735860900 | 0.497601 | 0.0096 | 1.97 | 0.48 | 0.53 | 0.443 | 773818 |
| 1735688100 | 0.488001 | 0.094001 | 23.86 | 0.3822 | 0.4999 | 0.37 | 1163763 |
| 1735601700 | 0.394 | -0.0218 | -5.24 | 0.435 | 0.435 | 0.37 | 518447 |
| 1735342500 | 0.4158 | 0.0605 | 17.03 | 0.37 | 0.425 | 0.36 | 509194 |
| 1735256100 | 0.3553 | -0.0037 | -1.03 | 0.357 | 0.4096 | 0.3553 | 185240 |
| 1735077840 | 0.359 | -0.021 | -5.53 | 0.3955 | 0.397 | 0.35 | 195848 |
| 1734996900 | 0.38 | -0.04 | -9.52 | 0.4089999 | 0.44 | 0.38 | 75125 |
| 1734737700 | 0.42 | 0.0331 | 8.56 | 0.3805 | 0.439 | 0.3805 | 132901 |
| 1734651300 | 0.3869 | -0.0131 | -3.28 | 0.4173 | 0.43 | 0.3703 | 241463 |
| 1734564900 | 0.4 | -0.039 | -8.88 | 0.455 | 0.455 | 0.4 | 178504 |
| 1734478500 | 0.439 | -0.0145 | -3.20 | 0.4436 | 0.47 | 0.42 | 371732 |
| 1734392100 | 0.4535 | -0.0464 | -9.28 | 0.5 | 0.5 | 0.45 | 102546 |
| 1734132900 | 0.4999 | 0.031 | 6.61 | 0.466 | 0.52 | 0.4562 | 294216 |
| 1734046500 | 0.4689 | -0.0106 | -2.21 | 0.49 | 0.49 | 0.456 | 154340 |
| 1733960100 | 0.4795 | -0.0005 | -0.10 | 0.4813 | 0.489 | 0.47 | 23615 |
| 1733873700 | 0.48 | -0.02 | -4.00 | 0.5079 | 0.508 | 0.47 | 132114 |
| 1733787300 | 0.5 | -0.015 | -2.91 | 0.5324 | 0.539 | 0.4855 | 212047 |
| 1733528100 | 0.515 | -0.015 | -2.83 | 0.5122 | 0.55 | 0.4907 | 154499 |
| 1733441700 | 0.53 | 0.032 | 6.43 | 0.491 | 0.54 | 0.4901 | 100162 |
| 1733355300 | 0.498 | 0.018 | 3.75 | 0.4935 | 0.5499 | 0.471501 | 574595 |
| 1733268900 | 0.48 | 0 | 0.00 | 0.504 | 0.505 | 0.4701 | 56272 |
| 1733182500 | 0.48 | -0.064 | -11.76 | 0.54 | 0.545 | 0.475101 | 211776 |
| 1732917840 | 0.544 | 0.0677 | 14.21 | 0.5 | 0.54505 | 0.4845 | 107173 |
| 1732750500 | 0.4763 | -0.0037 | -0.77 | 0.4774 | 0.494 | 0.47 | 65192 |
| 1732664100 | 0.48 | 0.009 | 1.91 | 0.4684 | 0.5 | 0.4684 | 110531 |
| 1732577700 | 0.471 | 0.0009 | 0.19 | 0.497 | 0.52 | 0.471 | 239791 |
| 1732318500 | 0.4701 | -0.0429 | -8.36 | 0.511 | 0.54 | 0.4608 | 362316 |
| 1732232100 | 0.513 | -0.0568 | -9.97 | 0.5699999 | 0.59 | 0.47 | 320623 |
| 1732145700 | 0.5698 | 0.0048001 | 0.85 | 0.583 | 0.583 | 0.547 | 219104 |
| 1732059300 | 0.5649999 | 0.0549999 | 10.78 | 0.56 | 0.67 | 0.5372 | 341689 |
| 1731972900 | 0.51 | -0.059 | -10.37 | 0.5999 | 0.6 | 0.4908 | 296768 |
| 1731713700 | 0.5689999 | 0.0799999 | 16.36 | 0.5765 | 0.68 | 0.513401 | 1256461 |
| 1731627300 | 0.489 | 0.0138 | 2.90 | 0.5 | 0.5 | 0.433 | 88681 |
| 1731540900 | 0.4752 | -0.0024 | -0.50 | 0.47 | 0.5195999 | 0.46 | 154392 |
| 1731454500 | 0.4776 | -0.0285 | -5.63 | 0.5319 | 0.5319 | 0.4751 | 150797 |
| 1731368100 | 0.5061 | -0.0039 | -0.76 | 0.552 | 0.553 | 0.4808 | 75488 |
| 1731108900 | 0.51 | -0.047 | -8.44 | 0.588 | 0.588 | 0.4779 | 514578 |
| 1731022500 | 0.557 | -0.003 | -0.54 | 0.58 | 0.601 | 0.542 | 136699 |
| 1730936100 | 0.56 | 0.0096 | 1.74 | 0.636 | 0.636 | 0.54 | 88385 |
| 1730849700 | 0.5504 | -0.0366 | -6.24 | 0.66 | 0.66871 | 0.55 | 276731 |
| 1730763300 | 0.587 | -0.103 | -14.93 | 0.6899999 | 0.7314 | 0.5649999 | 110674 |
| 1730500500 | 0.6899999 | -0.0592 | -7.90 | 0.769 | 0.769 | 0.6794 | 38809 |
| 1730414100 | 0.7492 | 0.0092 | 1.24 | 0.72 | 0.7689 | 0.7 | 42953 |
| 1730327700 | 0.74 | -0.011 | -1.46 | 0.75 | 0.7675 | 0.7 | 64054 |
| 1730241300 | 0.751 | -0.089 | -10.60 | 0.8148 | 0.8148 | 0.750001 | 47779 |
| 1730154900 | 0.84 | 0.131 | 18.48 | 0.7 | 0.84 | 0.6705 | 60257 |
| 1729895700 | 0.709 | 0.0190001 | 2.75 | 0.7 | 0.71 | 0.645001 | 28025 |
| 1729809300 | 0.6899999 | 0.001 | 0.15 | 0.6899999 | 0.6899999 | 0.648076 | 12990 |
| 1729722900 | 0.6889999 | -0.001 | -0.14 | 0.68 | 0.6889999 | 0.6402 | 41411 |
| 1729636500 | 0.6899999 | 0.0199999 | 2.99 | 0.68 | 0.6899999 | 0.64 | 21770 |
| 1729550100 | 0.67 | 0.03 | 4.69 | 0.64 | 0.67 | 0.5901 | 75736 |
| 1729290900 | 0.64 | 0.06 | 10.34 | 0.61 | 0.64 | 0.555 | 68611 |
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
