Premium
Red Cat Holdings Inc (RCAT)
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 | 2.83 | 31.2362030905 | 9.06 | 13.89 | 7.76 | 16806654 | 9.99529982 | CS |
| 4 | 2.92 | 32.5529542921 | 8.97 | 13.89 | 6.71 | 12149947 | 9.69783992 | CS |
| 12 | 9.37 | 371.825396825 | 2.52 | 13.89 | 2.4101 | 6401131 | 8.27401333 | CS |
| 26 | 10.85 | 1043.26923077 | 1.04 | 13.89 | 1.01 | 3702979 | 7.1568139 | CS |
| 52 | 11.1184 | 1440.9538621 | 0.7716 | 13.89 | 0.5625 | 2131484 | 6.46601551 | CS |
| 156 | 9.74 | 453.023255814 | 2.15 | 13.89 | 0.525 | 1051565 | 4.99139633 | CS |
| 260 | 7.6 | 177.156177156 | 4.29 | 13.89 | 0.525 | 1517661 | 4.431504 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 11.89 | 0.86 | 7.80 | 10.78 | 12.3 | 10.51 | 9873242 |
| 1734996900 | 11.03 | 0.28 | 2.60 | 11.99 | 13.89 | 10.02 | 21258545 |
| 1734737700 | 10.75 | 1.67 | 18.33 | 9.158 | 11.32 | 9.06 | 22801796 |
| 1734651300 | 9.085 | 0.94 | 11.47 | 7.985 | 9.2899999 | 7.76 | 8549917 |
| 1734564900 | 8.15 | -1.52 | -15.72 | 9.92 | 9.92 | 7.8 | 14041796 |
| 1734478500 | 9.67 | -0.78 | -7.46 | 9.06 | 9.75 | 8.35 | 15913444 |
| 1734392100 | 10.45 | 2.22 | 26.97 | 9.86 | 11.33 | 8.9 | 48211562 |
| 1734132900 | 8.23 | 1.04 | 14.46 | 7.33 | 8.46 | 7.3076 | 7241496 |
| 1734046500 | 7.19 | -0.1 | -1.37 | 6.99 | 7.44 | 6.8 | 3829577 |
| 1733960100 | 7.29 | -0.41 | -5.32 | 8.08 | 8.1199999 | 7.1345 | 3961047 |
| 1733873700 | 7.7 | 0.02 | 0.26 | 7.3 | 7.88 | 7.0701 | 4251596 |
| 1733787300 | 7.68 | -0.49 | -6.00 | 8.23 | 8.23 | 7.59 | 5359963 |
| 1733528100 | 8.17 | -0.49 | -5.66 | 8.64 | 8.75 | 8.0943 | 4821523 |
| 1733441700 | 8.66 | 0.27 | 3.22 | 8.42 | 9.92 | 8.42 | 7016757 |
| 1733355300 | 8.39 | -0.79 | -8.61 | 9.0733 | 10.03 | 8.11 | 9029746 |
| 1733268900 | 9.18 | -1.39 | -13.11 | 9.66 | 10.33 | 8.88 | 7837999 |
| 1733182500 | 10.565 | -1.21 | -10.24 | 12.33 | 12.4 | 10.1105 | 10774868 |
| 1732917840 | 11.77 | 2.5 | 26.97 | 9.93 | 11.88 | 9.9 | 13090678 |
| 1732750500 | 9.27 | 0.91 | 10.89 | 8.56 | 9.65 | 8.56 | 7262087 |
| 1732664100 | 8.36 | -1.25 | -13.01 | 9.07 | 9.455 | 7.8701 | 10273324 |
| 1732577700 | 9.61 | 0.64 | 7.13 | 9.9 | 10.25 | 8.55 | 12621662 |
| 1732318500 | 8.97 | 1.67 | 22.88 | 8.0534 | 9.6 | 8.02 | 17087082 |
| 1732232100 | 7.3 | 0.93 | 14.60 | 7.06 | 7.86 | 6.6 | 14421375 |
| 1732145700 | 6.37 | 1.63 | 34.39 | 5.62 | 6.9 | 5.6199 | 18913458 |
| 1732059300 | 4.74 | -0.16 | -3.27 | 4.85 | 5.15 | 4.43 | 7804044 |
| 1731972900 | 4.9 | 0.2 | 4.26 | 5 | 5.62 | 4.83 | 5831142 |
| 1731713700 | 4.7 | 0.68 | 16.92 | 4.6 | 5.01 | 4.425 | 7304115 |
| 1731627300 | 4.0199999 | 0.2 | 5.24 | 3.83 | 4.1 | 3.7849 | 1403381 |
| 1731540900 | 3.82 | -0.15 | -3.78 | 4.1999 | 4.215 | 3.805 | 1556554 |
| 1731454500 | 3.97 | 0.22 | 5.87 | 3.72 | 3.99 | 3.55 | 1559633 |
| 1731368100 | 3.75 | 0.11 | 3.02 | 3.73 | 3.827 | 3.48 | 1406746 |
| 1731108900 | 3.64 | 0.07 | 1.96 | 3.57 | 3.665 | 3.41 | 927094 |
| 1731022500 | 3.57 | 0.24 | 7.21 | 3.2799999 | 3.6 | 3.21 | 1106683 |
| 1730936100 | 3.33 | -0.09 | -2.63 | 3.4822 | 3.4822 | 3.27 | 721637 |
| 1730849700 | 3.42 | 0.15 | 4.59 | 3.25 | 3.45 | 3.17 | 1130880 |
| 1730763300 | 3.27 | 0.2 | 6.51 | 3.08 | 3.2799999 | 2.97 | 1210120 |
| 1730500500 | 3.07 | 0.01 | 0.33 | 3.15 | 3.22 | 2.97 | 849388 |
| 1730414100 | 3.06 | -0.11 | -3.47 | 3.175 | 3.175 | 2.96 | 955818 |
| 1730327700 | 3.17 | -0.11 | -3.35 | 3.2799999 | 3.2801 | 3.085 | 804093 |
| 1730241300 | 3.2799999 | 0.22 | 7.19 | 3.12 | 3.3 | 2.9791 | 1535154 |
| 1730154900 | 3.06 | 0.37 | 13.75 | 2.8 | 3.06 | 2.75 | 1606839 |
| 1729895700 | 2.69 | -0.03 | -1.10 | 2.7599999 | 2.79 | 2.69 | 737467 |
| 1729809300 | 2.72 | -0.01 | -0.37 | 2.75 | 2.84 | 2.685 | 562019 |
| 1729722900 | 2.73 | -0.12 | -4.21 | 2.83 | 2.85 | 2.66 | 1035507 |
| 1729636500 | 2.85 | -0.12 | -4.04 | 2.98 | 2.98 | 2.775 | 1223767 |
| 1729550100 | 2.97 | -0.18 | -5.71 | 3.16 | 3.17 | 2.89 | 1167921 |
| 1729290900 | 3.15 | 0.11 | 3.62 | 3.12 | 3.2 | 3.06 | 845767 |
| 1729204500 | 3.04 | -0.16 | -5.00 | 3.24 | 3.24 | 3 | 1537278 |
| 1729118100 | 3.2 | -0.3 | -8.57 | 3.45 | 3.5489 | 3.15 | 2754587 |
| 1729031700 | 3.5 | -0.15 | -4.11 | 3.9 | 3.9 | 3.45 | 1724350 |
| 1728945300 | 3.65 | 0.27 | 7.99 | 3.5 | 3.94 | 3.4425 | 3359177 |
| 1728686100 | 3.38 | 0.19 | 5.96 | 3.3 | 3.6 | 3.222 | 1708910 |
| 1728599700 | 3.19 | -0.18 | -5.34 | 3.35 | 3.35 | 3.11 | 1134171 |
| 1728513300 | 3.37 | -0.09 | -2.60 | 3.44 | 3.45 | 3.27 | 1321743 |
| 1728426900 | 3.46 | 0.36 | 11.61 | 3.12 | 3.65 | 3.12 | 3108190 |
| 1728340500 | 3.1 | -0.2 | -6.06 | 3.3 | 3.31 | 2.97 | 1199753 |
| 1728081300 | 3.3 | 0.01 | 0.30 | 3.2799999 | 3.34 | 3 | 1202709 |
| 1727994900 | 3.29 | 0.05 | 1.54 | 3.3 | 3.44 | 3.16 | 2000678 |
| 1727908500 | 3.24 | 0.3 | 10.20 | 2.94 | 3.38 | 2.94 | 2969506 |
| 1727822100 | 2.94 | 0.4 | 15.75 | 2.52 | 2.97 | 2.4101 | 2128778 |
| 1727735520 | 2.54 | -0.02 | -0.78 | 2.56 | 2.72 | 2.4902 | 1568747 |
| 1727476500 | 2.56 | 0.11 | 4.49 | 2.46 | 2.575 | 2.34 | 2021384 |
| 1727390100 | 2.45 | 0.09 | 3.81 | 2.38 | 2.5 | 2.36 | 1526284 |
| 1727303700 | 2.36 | -0.23 | -8.88 | 2.7 | 2.725 | 2.31 | 3013390 |
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
