Premium
Socket Mobile Inc (SCKT)
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 | 0.08 | 7.0796460177 | 1.13 | 1.32 | 1.13 | 27640 | 1.28675911 | CS |
| 4 | 0.06 | 5.21739130435 | 1.15 | 1.32 | 0.95 | 13425 | 1.16154177 | CS |
| 12 | -0.23 | -15.9722222222 | 1.44 | 1.505 | 0.95 | 14565 | 1.23305655 | CS |
| 26 | 0.02 | 1.68067226891 | 1.19 | 1.72 | 0.95 | 21964 | 1.34079064 | CS |
| 52 | 0.16 | 15.2380952381 | 1.05 | 1.72 | 0.91 | 18920 | 1.29093443 | CS |
| 156 | -2.89 | -70.487804878 | 4.1 | 4.7467 | 0.9005 | 17629 | 1.72592954 | CS |
| 260 | -0.03 | -2.41935483871 | 1.24 | 35 | 0.9005 | 628796 | 9.04018597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.21 | -0.08 | -6.20 | 1.25 | 1.2811999 | 1.21 | 9391 |
| 1745534100 | 1.29 | -0.02 | -1.53 | 1.32 | 1.32 | 1.2193 | 23866 |
| 1745447700 | 1.31 | 0.01 | 0.77 | 1.3 | 1.31 | 1.27 | 11592 |
| 1745361300 | 1.3 | 0.02 | 1.56 | 1.29 | 1.3 | 1.2188 | 8037 |
| 1745274900 | 1.28 | 0.13 | 11.30 | 1.1299999 | 1.29 | 1.1299999 | 67060 |
| 1744929300 | 1.15 | 0.01 | 0.88 | 1.11 | 1.16 | 1.1001 | 5242 |
| 1744842900 | 1.1399999 | 0.02 | 1.79 | 1.06 | 1.1399999 | 1.06 | 7610 |
| 1744756500 | 1.12 | 0.02 | 1.73 | 1.1 | 1.1399999 | 1.0681 | 10577 |
| 1744670100 | 1.101 | 0.06 | 5.87 | 1.08 | 1.11 | 1.0343 | 31755 |
| 1744410900 | 1.04 | 0 | 0.39 | 1.04 | 1.04 | 1.04 | 1271 |
| 1744324500 | 1.036 | 0.03 | 2.57 | 1.01 | 1.05 | 1 | 2391 |
| 1744238100 | 1.01 | 0.01 | 1.05 | 0.97 | 1.08 | 0.9521 | 16934 |
| 1744151700 | 0.9995 | 0.0095 | 0.96 | 1.06 | 1.06 | 0.95 | 5129 |
| 1744065300 | 0.99 | 0.0032 | 0.32 | 0.95 | 1.0149999 | 0.95 | 4541 |
| 1743806100 | 0.9868 | -0.0432 | -4.19 | 1 | 1.04 | 0.98 | 20853 |
| 1743719700 | 1.03 | -0.08 | -7.21 | 1.12 | 1.12 | 1.02 | 15235 |
| 1743633300 | 1.11 | 0 | 0.00 | 1.08 | 1.1191 | 1.08 | 10405 |
| 1743546900 | 1.11 | -0.02 | -1.77 | 1.11 | 1.12 | 1.1016999 | 2304 |
| 1743460500 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1353 | 1.12 | 2047 |
| 1743201300 | 1.1299999 | -0.02 | -2.15 | 1.15 | 1.16 | 1.1299999 | 8225 |
| 1743114900 | 1.1548 | 0.02 | 2.19 | 1.12 | 1.1548 | 1.12 | 941 |
| 1743028500 | 1.1299999 | -0.01 | -0.88 | 1.1386 | 1.1386 | 1.12 | 13784 |
| 1742942100 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.15 | 1.12 | 4790 |
| 1742855700 | 1.15 | -0.05 | -4.17 | 1.15 | 1.2669999 | 1.12 | 4815 |
| 1742596500 | 1.2 | 0.05 | 4.35 | 1.17 | 1.23 | 1.15 | 14947 |
| 1742510100 | 1.15 | -0.03 | -2.21 | 1.17 | 1.1797 | 1.15 | 842 |
| 1742423700 | 1.176 | 0.03 | 2.26 | 1.1299999 | 1.176 | 1.1299999 | 2091 |
| 1742337300 | 1.15 | 0 | 0.00 | 1.11 | 1.1565 | 1.11 | 7859 |
| 1742250900 | 1.15 | -0.01 | -0.86 | 1.1533 | 1.1627 | 1.1301 | 7451 |
| 1741991700 | 1.16 | 0.02 | 1.75 | 1.16 | 1.1665 | 1.11 | 49367 |
| 1741905300 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.1500999 | 1.12 | 18006 |
| 1741818900 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1399999 | 1.1006 | 14231 |
| 1741732500 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.1399999 | 1.105 | 6306 |
| 1741646100 | 1.12 | 0.01 | 0.63 | 1.11 | 1.12 | 1.11 | 5704 |
| 1741390500 | 1.113 | -0.02 | -1.50 | 1.12 | 1.12 | 1.11 | 4345 |
| 1741304100 | 1.1299999 | -0.06 | -5.04 | 1.1907 | 1.2024 | 1.1299999 | 1723 |
| 1741217700 | 1.19 | 0.03 | 2.59 | 1.16 | 1.21 | 1.15 | 12648 |
| 1741131300 | 1.16 | -0.06 | -4.92 | 1.1594 | 1.2 | 1.15 | 11672 |
| 1741044900 | 1.22 | -0.06 | -4.69 | 1.26 | 1.2649999 | 1.22 | 5055 |
| 1740785700 | 1.28 | 0.16 | 14.29 | 1.1299999 | 1.28 | 1.12 | 28545 |
| 1740699300 | 1.12 | -0.08 | -6.67 | 1.19 | 1.1999 | 1.1 | 33337 |
| 1740612900 | 1.2 | -0.02 | -1.64 | 1.2113 | 1.22 | 1.19 | 10525 |
| 1740526500 | 1.22 | -0.04 | -3.17 | 1.2417 | 1.2562 | 1.2 | 17953 |
| 1740440100 | 1.26 | 0.03 | 2.44 | 1.19 | 1.33 | 1.19 | 20626 |
| 1740180900 | 1.23 | 0.01 | 0.82 | 1.28 | 1.3 | 1.2296 | 25875 |
| 1740094500 | 1.22 | -0.05 | -3.94 | 1.27 | 1.27 | 1.2001 | 4941 |
| 1740008100 | 1.27 | -0.04 | -3.05 | 1.31 | 1.315 | 1.2 | 29924 |
| 1739921700 | 1.31 | 0.02 | 1.55 | 1.3216 | 1.3799999 | 1.2619 | 9214 |
| 1739576100 | 1.29 | -0.02 | -1.53 | 1.35 | 1.35 | 1.28 | 7756 |
| 1739489700 | 1.31 | -0.02 | -1.50 | 1.36 | 1.3687 | 1.2611 | 10561 |
| 1739403300 | 1.33 | 0.01 | 0.76 | 1.3 | 1.4 | 1.3 | 20591 |
| 1739316900 | 1.32 | -0.09 | -6.38 | 1.3799999 | 1.4999 | 1.28 | 20762 |
| 1739230500 | 1.41 | 0 | 0.00 | 1.44 | 1.44 | 1.33 | 24017 |
| 1738971300 | 1.41 | -0.01 | -0.70 | 1.4495 | 1.4495 | 1.4 | 6189 |
| 1738884900 | 1.42 | 0 | 0.00 | 1.45 | 1.5 | 1.3799999 | 31129 |
| 1738798500 | 1.42 | -0.03 | -1.73 | 1.36 | 1.49 | 1.25 | 38794 |
| 1738712100 | 1.445 | 0.01 | 0.35 | 1.41 | 1.49 | 1.41 | 11248 |
| 1738625700 | 1.44 | -0.01 | -0.70 | 1.35 | 1.455 | 1.35 | 8613 |
| 1738366500 | 1.4501 | 0 | 0.01 | 1.44 | 1.5049999 | 1.3735 | 25648 |
| 1738280100 | 1.45 | 0.02 | 1.40 | 1.41 | 1.45 | 1.41 | 13529 |
| 1738193700 | 1.43 | -0.03 | -2.05 | 1.46 | 1.6015 | 1.34 | 18657 |
| 1738107300 | 1.46 | -0.05 | -2.99 | 1.49 | 1.5 | 1.45 | 11552 |
| 1738020900 | 1.5049999 | -0.11 | -6.81 | 1.5218 | 1.55 | 1.41 | 14623 |
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
