Premium
Socket Mobile Inc (SCKT)
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 | -0.1595 | -11.0037944119 | 1.4495 | 1.4999 | 1.2611 | 16424 | 1.35432586 | CS |
| 4 | -0.25 | -16.2337662338 | 1.54 | 1.72 | 1.25 | 24844 | 1.48490905 | CS |
| 12 | -0.165 | -11.3402061856 | 1.455 | 1.72 | 1.25 | 22768 | 1.45745593 | CS |
| 26 | 0.3 | 30.303030303 | 0.99 | 1.72 | 0.93 | 22201 | 1.32450364 | CS |
| 52 | 0.22 | 20.5607476636 | 1.07 | 1.72 | 0.91 | 19812 | 1.25059988 | CS |
| 156 | -2.95 | -69.5754716981 | 4.24 | 4.84 | 0.9005 | 21182 | 2.26423096 | CS |
| 260 | -0.34 | -20.8588957055 | 1.63 | 35 | 0.76 | 625228 | 9.03426525 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20608 |
| 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 | 1.41 | 1.4499 | 1.4 | 7342 |
| 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 | 1.43 | 1.49 | 1.41 | 13049 |
| 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 | 25647 |
| 1738280100 | 1.45 | 0.02 | 1.40 | 1.41 | 1.45 | 1.41 | 13428 |
| 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 |
| 1737761700 | 1.615 | 0.03 | 2.22 | 1.59 | 1.615 | 1.59 | 8673 |
| 1737675300 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1737588900 | 1.58 | -0.01 | -0.63 | 1.6299999 | 1.6299999 | 1.56 | 47771 |
| 1737502500 | 1.59 | 0.1 | 6.61 | 1.52 | 1.72 | 1.5109999 | 121203 |
| 1737156900 | 1.4914 | -0.02 | -1.23 | 1.54 | 1.54 | 1.49 | 13785 |
| 1737070500 | 1.51 | 0.02 | 1.61 | 1.47 | 1.5299 | 1.4651 | 2232 |
| 1736984100 | 1.4861 | 0.02 | 1.10 | 1.46 | 1.5 | 1.43 | 10748 |
| 1736897700 | 1.47 | -0.03 | -2.00 | 1.5 | 1.5 | 1.4501 | 15326 |
| 1736811300 | 1.5 | 0.11 | 7.91 | 1.4 | 1.51 | 1.3799999 | 11233 |
| 1736552100 | 1.3899999 | -0.13 | -8.55 | 1.52 | 1.52 | 1.37 | 7886 |
| 1736379300 | 1.52 | -0.01 | -0.65 | 1.54 | 1.54 | 1.5 | 9830 |
| 1736292900 | 1.53 | 0.03 | 2.00 | 1.5 | 1.539 | 1.47 | 19164 |
| 1736206500 | 1.5 | 0.16 | 11.94 | 1.42 | 1.5 | 1.33 | 66752 |
| 1735947300 | 1.34 | 0.02 | 1.52 | 1.4 | 1.4 | 1.3 | 35974 |
| 1735860900 | 1.32 | -0.01 | -0.75 | 1.29 | 1.3697999 | 1.29 | 24350 |
| 1735688100 | 1.33 | 0.01 | 0.76 | 1.33 | 1.3425 | 1.26 | 33088 |
| 1735601700 | 1.32 | -0.02 | -1.50 | 1.41 | 1.41 | 1.31 | 22989 |
| 1735342500 | 1.3401 | 0.01 | 0.76 | 1.33 | 1.3940999 | 1.32 | 20151 |
| 1735256100 | 1.33 | 0.01 | 0.76 | 1.32 | 1.33 | 1.29 | 8475 |
| 1735077840 | 1.32 | -0.01 | -0.75 | 1.33 | 1.34 | 1.2701 | 6249 |
| 1734996900 | 1.33 | -0.01 | -0.75 | 1.3 | 1.35 | 1.2679 | 17860 |
| 1734737700 | 1.34 | 0.06 | 4.69 | 1.32 | 1.36 | 1.2609 | 7941 |
| 1734651300 | 1.28 | -0.05 | -3.76 | 1.31 | 1.35 | 1.28 | 12755 |
| 1734564900 | 1.33 | -0.09 | -6.01 | 1.41 | 1.42 | 1.31 | 14613 |
| 1734478500 | 1.415 | -0.05 | -3.16 | 1.42 | 1.4458 | 1.3899999 | 10922 |
| 1734392100 | 1.4611 | -0.01 | -0.61 | 1.45 | 1.4611 | 1.379 | 10288 |
| 1734132900 | 1.47 | 0.08 | 5.76 | 1.37 | 1.47 | 1.3101 | 15338 |
| 1734046500 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.3 | 14488 |
| 1733960100 | 1.44 | -0.01 | -0.69 | 1.45 | 1.5099 | 1.42 | 6576 |
| 1733873700 | 1.45 | 0 | 0.21 | 1.45 | 1.52 | 1.44 | 23671 |
| 1733787300 | 1.4469 | 0.01 | 0.48 | 1.43 | 1.48 | 1.41 | 12668 |
| 1733528100 | 1.44 | 0.04 | 2.86 | 1.43 | 1.475 | 1.4 | 19946 |
| 1733441700 | 1.4 | -0.07 | -4.76 | 1.46 | 1.49 | 1.4 | 23010 |
| 1733355300 | 1.47 | 0 | 0.34 | 1.45 | 1.5099 | 1.37 | 23913 |
| 1733268900 | 1.465 | 0.01 | 0.34 | 1.48 | 1.52 | 1.43 | 38198 |
| 1733182500 | 1.46 | -0.15 | -9.32 | 1.62 | 1.62 | 1.45 | 35584 |
| 1732917840 | 1.61 | 0.11 | 7.33 | 1.51 | 1.62 | 1.45 | 29318 |
| 1732750500 | 1.5 | -0.01 | -0.66 | 1.49 | 1.52 | 1.4127 | 42322 |
| 1732664100 | 1.51 | 0.01 | 0.67 | 1.51 | 1.55 | 1.5 | 29661 |
| 1732577700 | 1.5 | 0.03 | 2.04 | 1.45 | 1.55 | 1.42 | 73895 |
| 1732318500 | 1.47 | -0.01 | -0.68 | 1.47 | 1.47 | 1.3899999 | 47089 |
| 1732232100 | 1.48 | 0.03 | 2.07 | 1.5 | 1.5 | 1.4499 | 31321 |
| 1732145700 | 1.45 | 0.02 | 1.40 | 1.46 | 1.46 | 1.4 | 25920 |
| 1732059300 | 1.43 | 0.08 | 5.93 | 1.32 | 1.44 | 1.32 | 94186 |
| 1731972900 | 1.35 | 0 | 0.00 | 1.35 | 1.3799999 | 1.32 | 29797 |
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
