Premium
Socket Mobile Inc (SCKT)
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 | -0.0923 | -13.776119403 | 0.67 | 0.68 | 0.54 | 179480 | 0.59148337 | CS |
| 4 | -0.3523 | -37.8817204301 | 0.93 | 0.99 | 0.5362 | 258181 | 0.72274329 | CS |
| 12 | -0.3123 | -35.0898876404 | 0.89 | 0.99045 | 0.5362 | 166934 | 0.81955369 | CS |
| 26 | -0.4723 | -44.980952381 | 1.05 | 1.33 | 0.5362 | 138524 | 0.89139604 | CS |
| 52 | -0.6623 | -53.4112903226 | 1.24 | 1.36 | 0.5362 | 78315 | 0.91878986 | CS |
| 156 | -0.7723 | -57.2074074074 | 1.35 | 1.72 | 0.5362 | 37759 | 1.01606133 | CS |
| 260 | -5.6323 | -90.6972624799 | 6.21 | 14.7 | 0.5362 | 91337 | 5.71389387 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 0.5632 | -0.0251 | -4.27 | 0.5987 | 0.5987 | 0.5545 | 74334 |
| 1783550100 | 0.5883 | 0.0183001 | 3.21 | 0.5699999 | 0.5899 | 0.541 | 121030 |
| 1783463700 | 0.5699999 | -0.022 | -3.72 | 0.5884 | 0.6222 | 0.54 | 288535 |
| 1783377300 | 0.592 | -0.028 | -4.52 | 0.6191 | 0.6399 | 0.591 | 78902 |
| 1783031700 | 0.62 | -0.0396 | -6.00 | 0.67 | 0.68 | 0.6011 | 229453 |
| 1782945300 | 0.6596 | 0.057 | 9.46 | 0.64 | 0.668 | 0.6061 | 458427 |
| 1782858900 | 0.6026 | 0.0226 | 3.90 | 0.56 | 0.64 | 0.56 | 564609 |
| 1782772500 | 0.58 | -0.027 | -4.45 | 0.5916 | 0.6195 | 0.5699999 | 40265 |
| 1782513300 | 0.607 | 0.01 | 1.68 | 0.5927 | 0.645 | 0.58 | 41670 |
| 1782426900 | 0.597 | -0.0286 | -4.57 | 0.62 | 0.6455999 | 0.5609 | 136011 |
| 1782340500 | 0.6256 | 0.0403 | 6.89 | 0.59 | 0.685 | 0.59 | 172495 |
| 1782254100 | 0.5853 | -0.0398 | -6.37 | 0.619 | 0.6699 | 0.5362 | 222588 |
| 1782167700 | 0.6251 | -0.0783 | -11.13 | 0.6899999 | 0.75 | 0.6251 | 121797 |
| 1781822100 | 0.7034 | -0.1786 | -20.25 | 0.874 | 0.9 | 0.7034 | 518911 |
| 1781735700 | 0.882 | -0.0178 | -1.98 | 0.906 | 0.9497 | 0.87 | 599334 |
| 1781649300 | 0.8998 | 0.0161 | 1.82 | 0.873 | 0.92 | 0.835 | 433618 |
| 1781562900 | 0.8837 | -0.0253 | -2.78 | 0.93 | 0.94 | 0.87515 | 178666 |
| 1781303700 | 0.909 | -0.021 | -2.26 | 0.93 | 0.99 | 0.9065 | 209622 |
| 1781217300 | 0.93 | -0.02 | -2.11 | 0.93 | 0.9367 | 0.9011 | 231326 |
| 1781130900 | 0.95 | 0.1076 | 12.77 | 0.88 | 0.98 | 0.851 | 1019467 |
| 1781044500 | 0.8424 | -0.0176 | -2.05 | 0.9054 | 0.93 | 0.825 | 519935 |
| 1780958100 | 0.86 | -0.0151 | -1.73 | 0.87 | 0.885 | 0.8505 | 138823 |
| 1780698900 | 0.8751 | -0.025 | -2.78 | 0.91 | 0.95 | 0.8751 | 203393 |
| 1780612500 | 0.9001 | -0.0172 | -1.88 | 0.9148 | 0.93 | 0.89 | 122475 |
| 1780526100 | 0.9173 | 0.0173 | 1.92 | 0.93 | 0.9796 | 0.8904 | 272538 |
| 1780439700 | 0.9 | -0.04 | -4.26 | 0.9329 | 0.97 | 0.9 | 174188 |
| 1780353300 | 0.94 | -0.02 | -2.08 | 0.96 | 0.96 | 0.9 | 180411 |
| 1780094100 | 0.96 | 0.03 | 3.23 | 0.93 | 0.99045 | 0.9001 | 497347 |
| 1780007700 | 0.93 | 0.0531 | 6.06 | 0.875 | 0.96 | 0.851 | 465104 |
| 1779921300 | 0.8769 | 0.048 | 5.79 | 0.8249 | 0.9791 | 0.8075 | 557457 |
| 1779834900 | 0.8289 | -0.0211 | -2.48 | 0.85 | 0.85 | 0.8280999 | 21516 |
| 1779489300 | 0.85 | 0.0199001 | 2.40 | 0.8283 | 0.85 | 0.8283 | 25494 |
| 1779402900 | 0.8300999 | -0.020001 | -2.35 | 0.85 | 0.8508 | 0.8300999 | 15331 |
| 1779316500 | 0.850101 | -0.004899 | -0.57 | 0.85 | 0.85495 | 0.85 | 10179 |
| 1779230100 | 0.855 | 0 | 0.00 | 0.8575 | 0.8599 | 0.8506 | 1524 |
| 1779143700 | 0.855 | -0.0051 | -0.59 | 0.86 | 0.8647 | 0.8501 | 6368 |
| 1778884500 | 0.8601 | -0.003 | -0.35 | 0.86 | 0.88 | 0.86 | 20350 |
| 1778798100 | 0.8631 | -0.0169 | -1.92 | 0.863 | 0.8895 | 0.863 | 5387 |
| 1778711700 | 0.88 | 0.02 | 2.33 | 0.9043 | 0.9043 | 0.8702 | 8788 |
| 1778625300 | 0.86 | -0.0242 | -2.74 | 0.8981 | 0.8981 | 0.86 | 7226 |
| 1778538900 | 0.8842 | 0.0341 | 4.01 | 0.89 | 0.9 | 0.8601 | 37453 |
| 1778279700 | 0.8501 | -0.0199 | -2.29 | 0.8685 | 0.8685 | 0.8501 | 5545 |
| 1778193300 | 0.87 | 0.0075 | 0.87 | 0.872 | 0.8799 | 0.85 | 29684 |
| 1778106900 | 0.8625 | -0.0276 | -3.10 | 0.8648 | 0.9 | 0.8574 | 12389 |
| 1778020500 | 0.8901 | -0.0099 | -1.10 | 0.92 | 0.92 | 0.86 | 24998 |
| 1777934100 | 0.9 | -0.002 | -0.22 | 0.8725 | 0.959899 | 0.8725 | 11217 |
| 1777674900 | 0.902 | -0.003 | -0.33 | 0.8558 | 0.9313 | 0.8558 | 11572 |
| 1777588500 | 0.905 | 0.0382 | 4.41 | 0.877 | 0.9082 | 0.8668 | 4213 |
| 1777502100 | 0.8668 | -0.0394 | -4.35 | 0.9243 | 0.9243 | 0.8668 | 3985 |
| 1777415700 | 0.9062 | 0.0031 | 0.34 | 0.92 | 0.9218 | 0.88 | 6415 |
| 1777329300 | 0.9031 | 0.020999 | 2.38 | 0.96 | 0.96 | 0.9 | 11993 |
| 1777070100 | 0.882101 | -0.044677 | -4.82 | 0.935 | 0.935 | 0.88 | 15244 |
| 1776983700 | 0.926778 | 0.006977 | 0.76 | 0.95 | 0.9501 | 0.904 | 13033 |
| 1776897300 | 0.919801 | -0.030199 | -3.18 | 0.96 | 0.96 | 0.9 | 33255 |
| 1776810900 | 0.95 | 0.0343 | 3.75 | 0.9 | 0.97 | 0.9 | 35319 |
| 1776724500 | 0.9157 | -0.0143 | -1.54 | 0.9114 | 0.928899 | 0.9 | 64498 |
| 1776465300 | 0.93 | -0.0163 | -1.72 | 0.9274 | 0.93 | 0.8679 | 151650 |
| 1776378900 | 0.9463 | 0.0614 | 6.94 | 0.89 | 0.9779 | 0.8361 | 122213 |
| 1776292500 | 0.8849 | 0.034899 | 4.11 | 0.84 | 0.885579 | 0.8338 | 18223 |
| 1776206100 | 0.850001 | -0.010099 | -1.17 | 0.86 | 0.8715 | 0.8248 | 19622 |
| 1776119700 | 0.8601 | -0.019899 | -2.26 | 0.88 | 0.914 | 0.854 | 6575 |
| 1775860500 | 0.879999 | 0.028999 | 3.41 | 0.852 | 0.929999 | 0.8497 | 3627 |
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.
