Premium
Research Frontiers Inc (REFR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0162 | -2.85714285714 | 0.567 | 0.5699 | 0.4987 | 56469 | 0.53709284 | CS |
| 4 | -0.1842 | -25.0612244898 | 0.735 | 0.75 | 0.4795 | 67830 | 0.5653675 | CS |
| 12 | -0.3792 | -40.7741935484 | 0.93 | 1.02 | 0.4795 | 43063 | 0.69196077 | CS |
| 26 | -0.7292 | -56.96875 | 1.28 | 1.395 | 0.4795 | 39891 | 0.87223963 | CS |
| 52 | -0.9792 | -64 | 1.53 | 2.7 | 0.4795 | 49975 | 1.39310526 | CS |
| 156 | -1.1592 | -67.7894736842 | 1.71 | 2.7 | 0.4795 | 40937 | 1.4740017 | CS |
| 260 | -1.7092 | -75.6283185841 | 2.26 | 3.18 | 0.4795 | 48332 | 1.79563951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.5508 | 0.0171001 | 3.20 | 0.548 | 0.5886 | 0.5301 | 58348 |
| 1783636500 | 0.5336999 | -0.0013 | -0.24 | 0.5379 | 0.5379 | 0.4987 | 119281 |
| 1783550100 | 0.535 | -0.0057 | -1.05 | 0.531 | 0.54999 | 0.53 | 25694 |
| 1783463700 | 0.5407 | -0.0033 | -0.61 | 0.55 | 0.5598999 | 0.5301 | 30396 |
| 1783377300 | 0.544 | -0.0035 | -0.64 | 0.5669999 | 0.5699 | 0.521 | 50503 |
| 1783031700 | 0.5475 | 0.0173 | 3.26 | 0.582 | 0.582 | 0.502 | 54610 |
| 1782945300 | 0.5302 | 0.0102 | 1.96 | 0.521 | 0.5899 | 0.4983 | 86124 |
| 1782858900 | 0.52 | -0.0307 | -5.57 | 0.55 | 0.5949 | 0.52 | 171387 |
| 1782772500 | 0.5507 | 0.0712 | 14.85 | 0.54 | 0.5507 | 0.51 | 111264 |
| 1782513300 | 0.4795 | -0.1405 | -22.66 | 0.5800999 | 0.59 | 0.4795 | 134327 |
| 1782426900 | 0.62 | -0.002 | -0.32 | 0.6207 | 0.6475 | 0.5506 | 73565 |
| 1782340500 | 0.622 | 0.012 | 1.97 | 0.65 | 0.65 | 0.59 | 46243 |
| 1782254100 | 0.61 | 0 | 0.00 | 0.6223 | 0.62995 | 0.61 | 10396 |
| 1782167700 | 0.61 | 0.01 | 1.67 | 0.6 | 0.63 | 0.6 | 41771 |
| 1781822100 | 0.6 | -0.041 | -6.40 | 0.641 | 0.662 | 0.6 | 65341 |
| 1781735700 | 0.641 | -0.0283 | -4.23 | 0.6693 | 0.6994 | 0.641 | 15851 |
| 1781649300 | 0.6693 | 0.0193 | 2.97 | 0.64 | 0.707 | 0.634999 | 90306 |
| 1781562900 | 0.65 | -0.06 | -8.45 | 0.7 | 0.7499 | 0.65 | 67669 |
| 1781303700 | 0.71 | -0.029 | -3.92 | 0.735 | 0.75 | 0.70995 | 26218 |
| 1781217300 | 0.739 | 0.0089 | 1.22 | 0.759 | 0.759 | 0.7201 | 15424 |
| 1781130900 | 0.7301 | -0.001 | -0.14 | 0.741 | 0.78 | 0.7301 | 64666 |
| 1781044500 | 0.7311 | 0.0011 | 0.15 | 0.725 | 0.8098999 | 0.725 | 41381 |
| 1780958100 | 0.73 | -0.008 | -1.08 | 0.74 | 0.76 | 0.72 | 24615 |
| 1780698900 | 0.738 | -0.012 | -1.60 | 0.75 | 0.7685 | 0.72 | 30444 |
| 1780612500 | 0.75 | -0.01 | -1.32 | 0.7735 | 0.7811 | 0.75 | 13700 |
| 1780526100 | 0.76 | 0 | 0.00 | 0.75 | 0.78699 | 0.75 | 12264 |
| 1780439700 | 0.76 | -0.0129 | -1.67 | 0.7679 | 0.7868 | 0.75 | 9373 |
| 1780353300 | 0.7729 | 0.0029 | 0.38 | 0.8189999 | 0.8199999 | 0.75 | 18825 |
| 1780094100 | 0.77 | 0.01 | 1.32 | 0.77 | 0.77 | 0.76 | 22102 |
| 1780007700 | 0.76 | 0.0103 | 1.37 | 0.75 | 0.7727 | 0.74 | 53369 |
| 1779921300 | 0.7497 | -0.0104 | -1.37 | 0.75 | 0.75 | 0.74 | 10561 |
| 1779834900 | 0.7601 | 0.0101 | 1.35 | 0.74 | 0.7925 | 0.7302999 | 26763 |
| 1779489300 | 0.75 | 0.0099 | 1.34 | 0.731 | 0.76 | 0.73 | 8850 |
| 1779402900 | 0.7401 | -0.0099 | -1.32 | 0.77 | 0.78995 | 0.73 | 16314 |
| 1779316500 | 0.75 | -0.02 | -2.60 | 0.7652 | 0.795 | 0.73 | 35795 |
| 1779230100 | 0.77 | -0.015 | -1.91 | 0.78 | 0.8149999 | 0.76 | 16948 |
| 1779143700 | 0.785 | -0.015 | -1.88 | 0.8058999 | 0.8058999 | 0.7775 | 12978 |
| 1778884500 | 0.8 | -0.009 | -1.11 | 0.808 | 0.8085 | 0.778 | 19605 |
| 1778798100 | 0.809 | 0.0189 | 2.39 | 0.778 | 0.8286 | 0.778 | 15791 |
| 1778711700 | 0.7901 | 0.0144001 | 1.86 | 0.8132 | 0.861901 | 0.7858 | 67033 |
| 1778625300 | 0.7756999 | 0.0155999 | 2.05 | 0.79 | 0.79 | 0.7649 | 27599 |
| 1778538900 | 0.7601 | 0.0059 | 0.78 | 0.78 | 0.9 | 0.7601 | 80299 |
| 1778279700 | 0.7542 | -0.079 | -9.48 | 0.8553 | 0.885 | 0.7513 | 75450 |
| 1778193300 | 0.8332 | -0.0428 | -4.89 | 0.8896 | 0.9879 | 0.83 | 90737 |
| 1778106900 | 0.876 | 0.006 | 0.69 | 0.88 | 0.9899 | 0.876 | 27536 |
| 1778020500 | 0.87 | 0.0004 | 0.05 | 0.8799 | 0.95 | 0.861155 | 28593 |
| 1777934100 | 0.8696 | -0.0084 | -0.96 | 0.9 | 0.944749 | 0.83 | 95565 |
| 1777674900 | 0.878 | -0.0419 | -4.55 | 0.92 | 0.92 | 0.872 | 57891 |
| 1777588500 | 0.9199 | -0.02005 | -2.13 | 0.95 | 0.96 | 0.9115 | 67068 |
| 1777502100 | 0.93995 | 0.00295 | 0.31 | 0.93 | 0.9499 | 0.93 | 2499 |
| 1777415700 | 0.937 | -0.013 | -1.37 | 0.94 | 0.9823 | 0.93 | 25244 |
| 1777329300 | 0.95 | -0.01 | -1.04 | 0.99 | 0.99 | 0.94 | 7905 |
| 1777070100 | 0.96 | -0.0396 | -3.96 | 1.01 | 1.0199 | 0.93 | 26940 |
| 1776983700 | 0.9996 | 0.0258 | 2.65 | 0.99 | 1.02 | 0.99 | 10856 |
| 1776897300 | 0.9738 | -0.0162 | -1.64 | 0.97 | 1.02 | 0.97 | 6618 |
| 1776810900 | 0.99 | -0.0098 | -0.98 | 0.99 | 1.0199 | 0.98 | 37689 |
| 1776724500 | 0.9998 | 0.0697 | 7.49 | 0.93 | 0.9998 | 0.93 | 23461 |
| 1776465300 | 0.9301 | -0.0062 | -0.66 | 0.93 | 0.95 | 0.93 | 4913 |
| 1776378900 | 0.9363 | 0.0237 | 2.60 | 0.91 | 0.9496 | 0.9067 | 17265 |
| 1776292500 | 0.9126 | -0.1024 | -10.09 | 1.01 | 1.01 | 0.9102 | 39992 |
| 1776206100 | 1.0149999 | 0.09 | 9.15 | 0.91 | 1.02 | 0.91 | 94126 |
| 1776119700 | 0.9299 | -0.03 | -3.13 | 0.95 | 0.97 | 0.919 | 17686 |
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.
