Premium
SoundThinking Inc (SSTI)
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 | 0.105 | 1.19453924915 | 8.79 | 10.03 | 8.5 | 88921 | 9.29515293 | CS |
| 4 | 1.205 | 15.6697009103 | 7.69 | 10.03 | 7.295 | 191912 | 8.19198164 | CS |
| 12 | 2.435 | 37.693498452 | 6.46 | 10.03 | 6.13 | 130003 | 7.55382685 | CS |
| 26 | 0.725 | 8.87392900857 | 8.17 | 10.03 | 6.04 | 154803 | 7.36995532 | CS |
| 52 | -4.945 | -35.7297687861 | 13.84 | 14.26 | 5.78 | 131219 | 8.15662685 | CS |
| 156 | -12.645 | -58.704735376 | 21.54 | 26.92 | 5.78 | 80864 | 11.77040337 | CS |
| 260 | -39.315 | -81.5494710641 | 48.21 | 51.5 | 5.78 | 66759 | 17.02653677 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 9.08 | 0 | 0.00 | 9.03 | 9.34 | 9 | 42790 |
| 1783031700 | 9.08 | -0.57 | -5.91 | 9.6 | 9.6649999 | 9 | 75044 |
| 1782945300 | 9.65 | 0.6 | 6.63 | 8.99 | 10.03 | 8.95 | 139437 |
| 1782858900 | 9.05 | 0.24 | 2.72 | 8.7899999 | 9.1199999 | 8.5 | 98414 |
| 1782772500 | 8.81 | 0.62 | 7.57 | 8.44 | 8.945 | 8.31 | 211640 |
| 1782513300 | 8.19 | -0.2 | -2.38 | 8.39 | 8.78 | 8.015 | 1235403 |
| 1782426900 | 8.39 | 0.09 | 1.08 | 8.3 | 8.75 | 8.195 | 265146 |
| 1782340500 | 8.3 | 0.64 | 8.36 | 7.78 | 8.33 | 7.78 | 211470 |
| 1782254100 | 7.66 | 0.18 | 2.41 | 7.37 | 7.935 | 7.37 | 137367 |
| 1782167700 | 7.48 | -0.36 | -4.59 | 7.84 | 8 | 7.295 | 147780 |
| 1781822100 | 7.84 | 0.29 | 3.84 | 7.6 | 8.08 | 7.6 | 201299 |
| 1781735700 | 7.55 | 0.02 | 0.27 | 7.5 | 7.94 | 7.335 | 129002 |
| 1781649300 | 7.53 | 0.03 | 0.40 | 7.5 | 7.625 | 7.385 | 94114 |
| 1781562900 | 7.5 | -0.53 | -6.60 | 8.09 | 8.11 | 7.425 | 156121 |
| 1781303700 | 8.03 | 0.05 | 0.63 | 8.02 | 8.49 | 8.015 | 99462 |
| 1781217300 | 7.98 | 0.19 | 2.37 | 7.8 | 8.05 | 7.58 | 66147 |
| 1781130900 | 7.795 | 0.09 | 1.10 | 7.62 | 7.93 | 7.62 | 66518 |
| 1781044500 | 7.71 | 0.01 | 0.13 | 7.69 | 8.0003 | 7.4901 | 77263 |
| 1780958100 | 7.7 | 0.12 | 1.58 | 7.48 | 7.72 | 7.44 | 272778 |
| 1780698900 | 7.58 | -0.06 | -0.79 | 7.53 | 7.695 | 7.37 | 136736 |
| 1780612500 | 7.64 | 0.04 | 0.53 | 7.565 | 8 | 7.44 | 114829 |
| 1780526100 | 7.6 | 0.03 | 0.40 | 7.52 | 7.645 | 7.24 | 160910 |
| 1780439700 | 7.57 | -0.29 | -3.69 | 7.67 | 7.85 | 7.48 | 123903 |
| 1780353300 | 7.86 | 0.35 | 4.66 | 7.5 | 7.91 | 7.213 | 85372 |
| 1780094100 | 7.51 | 0.28 | 3.87 | 7.26 | 7.675 | 7.09 | 78688 |
| 1780007700 | 7.23 | 0.35 | 5.09 | 6.85 | 7.25 | 6.7327 | 122712 |
| 1779921300 | 6.88 | 0.12 | 1.78 | 6.8 | 6.88 | 6.59 | 93758 |
| 1779834900 | 6.76 | -0.02 | -0.29 | 6.79 | 6.9 | 6.68 | 55869 |
| 1779489300 | 6.78 | 0.14 | 2.11 | 6.64 | 6.93 | 6.64 | 90672 |
| 1779402900 | 6.64 | -0.23 | -3.35 | 6.87 | 6.87 | 6.5601 | 86722 |
| 1779316500 | 6.87 | 0.12 | 1.78 | 6.71 | 7.0799 | 6.63 | 187436 |
| 1779230100 | 6.75 | 0.24 | 3.69 | 6.43 | 6.79 | 6.4 | 83141 |
| 1779143700 | 6.51 | -0.11 | -1.66 | 6.63 | 6.7 | 6.418 | 69523 |
| 1778884500 | 6.62 | 0.05 | 0.76 | 6.13 | 6.65 | 6.13 | 149064 |
| 1778798100 | 6.57 | 0.43 | 7.00 | 6.24 | 6.745 | 6.15 | 149220 |
| 1778711700 | 6.14 | -0.55 | -8.22 | 6.63 | 6.74 | 6.14 | 115087 |
| 1778625300 | 6.69 | -0.17 | -2.48 | 6.85 | 6.8587 | 6.6449999 | 73433 |
| 1778538900 | 6.86 | -0.14 | -2.00 | 6.95 | 7.09 | 6.5599999 | 186014 |
| 1778279700 | 7 | -0.04 | -0.57 | 7.01 | 7.07 | 6.82 | 112801 |
| 1778193300 | 7.04 | 0.32 | 4.76 | 6.8 | 7.1184 | 6.68 | 95658 |
| 1778106900 | 6.72 | -0.23 | -3.31 | 6.98 | 7.01 | 6.6849999 | 157220 |
| 1778020500 | 6.95 | -0.08 | -1.14 | 7.07 | 7.24 | 6.71 | 72784 |
| 1777934100 | 7.03 | 0.04 | 0.57 | 6.97 | 7.17 | 6.87 | 99368 |
| 1777674900 | 6.99 | 0.17 | 2.49 | 6.9 | 7.015 | 6.82 | 57473 |
| 1777588500 | 6.82 | -0.05 | -0.73 | 6.84 | 6.9899 | 6.72 | 73203 |
| 1777502100 | 6.87 | 0.01 | 0.15 | 6.85 | 6.87 | 6.74 | 96404 |
| 1777415700 | 6.86 | 0.09 | 1.33 | 6.73 | 6.92 | 6.65 | 82551 |
| 1777329300 | 6.77 | 0.06 | 0.89 | 6.71 | 6.84 | 6.71 | 64773 |
| 1777070100 | 6.71 | 0.05 | 0.75 | 6.66 | 6.81 | 6.51 | 66018 |
| 1776983700 | 6.66 | -0.16 | -2.35 | 6.78 | 6.78 | 6.55 | 62571 |
| 1776897300 | 6.82 | 0.03 | 0.44 | 6.87 | 7.02 | 6.72 | 45929 |
| 1776810900 | 6.79 | -0.18 | -2.58 | 6.97 | 7.185 | 6.775 | 74635 |
| 1776724500 | 6.97 | 0.07 | 1.01 | 6.9 | 7.125 | 6.73 | 60598 |
| 1776465300 | 6.9 | 0.15 | 2.22 | 6.87 | 7.04 | 6.67 | 58998 |
| 1776378900 | 6.75 | 0.01 | 0.15 | 6.76 | 6.81 | 6.69 | 47958 |
| 1776292500 | 6.74 | 0.17 | 2.59 | 6.57 | 6.82 | 6.525 | 100412 |
| 1776206100 | 6.57 | 0.15 | 2.34 | 6.46 | 6.65 | 6.46 | 90584 |
| 1776119700 | 6.42 | 0.21 | 3.38 | 6.19 | 6.47 | 6.18 | 106222 |
| 1775860500 | 6.21 | -0.5 | -7.45 | 6.72 | 6.72 | 6.21 | 105470 |
| 1775774100 | 6.71 | -0.02 | -0.30 | 6.71 | 6.73 | 6.5 | 72174 |
| 1775687700 | 6.73 | 0.18 | 2.75 | 6.75 | 6.905 | 6.62 | 132613 |
| 1775601300 | 6.55 | -0.18 | -2.67 | 6.63 | 6.755 | 6.5 | 142903 |
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.
