Premium
Sono Tek Corporation (SOTK)
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 | -0.0004 | -0.010897994769 | 3.6704 | 3.8299 | 3.67 | 2798 | 3.70454117 | CS |
| 4 | -0.17 | -4.42708333333 | 3.84 | 3.9899 | 3.6 | 5048 | 3.7395166 | CS |
| 12 | -1.2461 | -25.3473281666 | 4.9161 | 6.05 | 3.53 | 15774 | 4.08647506 | CS |
| 26 | -0.82 | -18.2628062361 | 4.49 | 6.05 | 3.53 | 12788 | 4.22009384 | CS |
| 52 | -1.43 | -28.0392156863 | 5.1 | 6.05 | 3.5 | 11226 | 4.21799349 | CS |
| 156 | -0.82 | -18.2628062361 | 4.49 | 8.1 | 3.5 | 10470 | 5.35875005 | CS |
| 260 | 0.12 | 3.38028169014 | 3.55 | 9.49 | 3.135 | 20651 | 5.85358367 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 3.67 | -0.07 | -1.74 | 3.67 | 3.8299 | 3.67 | 5336 |
| 1741390500 | 3.735 | 0 | 0.00 | 3.77 | 3.77 | 3.735 | 21 |
| 1741304100 | 3.735 | 0.05 | 1.49 | 3.67 | 3.735 | 3.67 | 2902 |
| 1741217700 | 3.68 | -0.1 | -2.65 | 3.77 | 3.7899 | 3.68 | 3935 |
| 1741131300 | 3.78 | 0.1 | 2.72 | 3.67 | 3.7812 | 3.67 | 2648 |
| 1741044900 | 3.68 | -0.02 | -0.54 | 3.65 | 3.8263 | 3.65 | 2703 |
| 1740785700 | 3.7 | 0.01 | 0.15 | 3.61 | 3.7 | 3.61 | 2504 |
| 1740699300 | 3.6944 | -0.14 | -3.54 | 3.83 | 3.83 | 3.6944 | 7113 |
| 1740612900 | 3.83 | 0.18 | 4.79 | 3.68 | 3.83 | 3.61 | 2332 |
| 1740526500 | 3.655 | -0.03 | -0.68 | 3.71 | 3.7413 | 3.63 | 5218 |
| 1740440100 | 3.68 | 0.03 | 0.82 | 3.64 | 3.68 | 3.6 | 19086 |
| 1740180900 | 3.65 | -0.22 | -5.68 | 3.85 | 3.85 | 3.6001 | 17290 |
| 1740094500 | 3.87 | -0.12 | -3.01 | 3.93 | 3.93 | 3.87 | 940 |
| 1740008100 | 3.9899 | 0.14 | 3.63 | 3.88 | 3.9899 | 3.88 | 1352 |
| 1739921700 | 3.85 | -0.08 | -2.04 | 3.94 | 3.974 | 3.83 | 5407 |
| 1739576100 | 3.93 | 0.08 | 2.08 | 3.82 | 3.9548 | 3.77 | 9444 |
| 1739489700 | 3.85 | 0.03 | 0.79 | 3.81 | 3.92 | 3.7701 | 3883 |
| 1739403300 | 3.82 | -0.09 | -2.19 | 3.94 | 3.96 | 3.8101 | 2087 |
| 1739316900 | 3.9056 | 0.09 | 2.24 | 3.84 | 3.9132 | 3.81 | 3046 |
| 1739230500 | 3.82 | -0.17 | -4.26 | 3.92 | 3.99 | 3.82 | 2804 |
| 1738971300 | 3.9899 | -0.01 | -0.25 | 4.01 | 4.01 | 3.77 | 6705 |
| 1738884900 | 4 | 0.04 | 0.88 | 3.96 | 4 | 3.8101 | 3720 |
| 1738798500 | 3.965 | -0.03 | -0.63 | 3.91 | 4 | 3.8229 | 5965 |
| 1738712100 | 3.99 | -0.01 | -0.25 | 3.95 | 4.0533 | 3.8119 | 5692 |
| 1738625700 | 4 | 0.04 | 1.01 | 3.87 | 4.0193 | 3.7852 | 6067 |
| 1738366500 | 3.96 | 0.08 | 2.06 | 3.89 | 4.1317 | 3.77 | 14851 |
| 1738280100 | 3.88 | -0.07 | -1.77 | 3.95 | 3.9803 | 3.82 | 7823 |
| 1738193700 | 3.95 | -0.01 | -0.29 | 3.96 | 4.03 | 3.9 | 2475 |
| 1738107300 | 3.9613 | 0.02 | 0.54 | 3.81 | 3.99 | 3.81 | 5913 |
| 1738020900 | 3.94 | 0.07 | 1.81 | 3.81 | 3.94 | 3.81 | 2680 |
| 1737761700 | 3.87 | -0.04 | -1.02 | 3.94 | 3.9689 | 3.81 | 7174 |
| 1737675300 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1737588900 | 3.91 | -0.09 | -2.25 | 3.96 | 4 | 3.8275 | 6102 |
| 1737502500 | 4 | 0.08 | 1.94 | 3.83 | 4 | 3.83 | 4147 |
| 1737156900 | 3.924 | 0.05 | 1.40 | 3.87 | 3.9681 | 3.7101 | 7791 |
| 1737070500 | 3.87 | -0.04 | -1.00 | 3.92 | 3.95 | 3.7251 | 4206 |
| 1736984100 | 3.909 | -0.04 | -1.09 | 3.93 | 3.9316 | 3.68 | 14504 |
| 1736897700 | 3.952 | 0.18 | 4.83 | 3.77 | 3.952 | 3.75 | 4505 |
| 1736811300 | 3.77 | -0.16 | -3.95 | 3.95 | 3.95 | 3.53 | 8828 |
| 1736552100 | 3.925 | -0.17 | -4.15 | 4.07 | 4.0726 | 3.9 | 37874 |
| 1736379300 | 4.0949 | -0.13 | -2.96 | 4.22 | 4.22 | 4.0199999 | 8497 |
| 1736292900 | 4.22 | -0.08 | -1.86 | 4.2699999 | 4.2699999 | 4.0679999 | 4703 |
| 1736206500 | 4.3 | 0.12 | 2.75 | 4.28 | 4.3743 | 3.9 | 45247 |
| 1735947300 | 4.1849999 | -0.2 | -4.57 | 4.2699999 | 4.59 | 4.01 | 30643 |
| 1735860900 | 4.3856 | 0.38 | 9.37 | 4.01 | 4.4644 | 3.96 | 17817 |
| 1735688100 | 4.01 | -0.12 | -2.91 | 4.21 | 4.22 | 3.9619 | 11770 |
| 1735601700 | 4.13 | -0.17 | -3.95 | 4.25 | 6.05 | 3.61 | 342264 |
| 1735342500 | 4.3 | 0.25 | 6.17 | 4.12 | 4.44 | 4.0801 | 29895 |
| 1735256100 | 4.05 | -0.11 | -2.64 | 4.16 | 4.19 | 4.05 | 7281 |
| 1735077840 | 4.16 | -0.08 | -1.84 | 4.1 | 4.4429999 | 4.1 | 5178 |
| 1734996900 | 4.238 | 0.01 | 0.19 | 4.26 | 4.26 | 3.71 | 11432 |
| 1734737700 | 4.23 | -0.21 | -4.73 | 4.38 | 4.4035 | 4.2 | 17791 |
| 1734651300 | 4.44 | 0.05 | 1.14 | 4.39 | 4.4627 | 4.18 | 6060 |
| 1734564900 | 4.39 | 0.08 | 1.86 | 4.3099999 | 4.5599999 | 4.3000999 | 8763 |
| 1734478500 | 4.3099999 | -0.58 | -11.86 | 4.94 | 4.94 | 4.22 | 50596 |
| 1734392100 | 4.8899 | 0.06 | 1.24 | 4.83 | 4.92 | 4.83 | 8630 |
| 1734132900 | 4.83 | 0 | 0.00 | 4.7 | 4.86 | 4.7 | 7029 |
| 1734046500 | 4.83 | 0.32 | 7.10 | 4.53 | 4.8537 | 4.47 | 5556 |
| 1733960100 | 4.51 | -0.24 | -4.96 | 4.85 | 4.85 | 4.51 | 7923 |
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
