Premium
SoundThinking Inc (SSTI)
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 | -0.87 | -6.3503649635 | 13.7 | 14.7 | 11.51 | 117158 | 12.75255014 | CS |
| 4 | 1.33 | 11.5652173913 | 11.5 | 14.7 | 11.15 | 69372 | 12.89837148 | CS |
| 12 | -0.09 | -0.696594427245 | 12.92 | 14.7 | 9.3285 | 62795 | 11.82913562 | CS |
| 26 | -0.95 | -6.89404934688 | 13.78 | 16.2 | 9.3285 | 64059 | 12.78905125 | CS |
| 52 | -12.58 | -49.5080676899 | 25.41 | 26.92 | 9.3285 | 61179 | 14.78064396 | CS |
| 156 | -17.42 | -57.5867768595 | 30.25 | 39.46 | 9.3285 | 50854 | 22.41564983 | CS |
| 260 | -11.58 | -47.4395739451 | 24.41 | 53.97 | 9.3285 | 59748 | 27.30774365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 12.71 | 0.56 | 4.61 | 12.16 | 12.79 | 11.83 | 206760 |
| 1734392100 | 12.15 | -0.33 | -2.64 | 12.0772 | 12.48 | 11.51 | 336464 |
| 1734132900 | 12.48 | -0.35 | -2.73 | 12.74 | 12.74 | 12.1 | 33590 |
| 1734046500 | 12.83 | -0.42 | -3.17 | 13.4687 | 13.47 | 12.83 | 28917 |
| 1733960100 | 13.25 | -0.88 | -6.23 | 14.11 | 14.14 | 13.24 | 54181 |
| 1733873700 | 14.13 | 0.22 | 1.58 | 13.7 | 14.7 | 13.7 | 132636 |
| 1733787300 | 13.91 | 0.36 | 2.66 | 13.81 | 14.1199 | 13.315 | 76026 |
| 1733528100 | 13.55 | 1.16 | 9.32 | 12.48 | 13.67 | 12.4 | 61790 |
| 1733441700 | 12.395 | -0.95 | -7.08 | 13.131 | 13.131 | 12.2467 | 88460 |
| 1733355300 | 13.34 | -0.05 | -0.37 | 13.39 | 13.43 | 13.22 | 24444 |
| 1733268900 | 13.39 | 0.14 | 1.06 | 13.1366 | 13.75 | 13.1366 | 54691 |
| 1733182500 | 13.25 | 0.27 | 2.08 | 13.06 | 13.33 | 12.1 | 71321 |
| 1732917840 | 12.98 | -0.46 | -3.42 | 13.51 | 13.69 | 12.83 | 42588 |
| 1732750500 | 13.44 | -0.13 | -0.96 | 13.73 | 13.83 | 12.99 | 52478 |
| 1732664100 | 13.57 | 0.49 | 3.75 | 12.85 | 13.66 | 12.7293 | 61639 |
| 1732577700 | 13.08 | 0.72 | 5.83 | 12.545 | 13.14 | 12.4472 | 60771 |
| 1732318500 | 12.36 | 0.62 | 5.28 | 11.98 | 12.675 | 11.92 | 49637 |
| 1732232100 | 11.74 | 0.28 | 2.44 | 11.8353 | 12.04 | 11.4743 | 26782 |
| 1732145700 | 11.46 | -0.3 | -2.55 | 11.7 | 11.7 | 11.15 | 21293 |
| 1732059300 | 11.76 | 0.04 | 0.34 | 11.5 | 11.84 | 11.47 | 40364 |
| 1731972900 | 11.72 | 0.29 | 2.54 | 11.43 | 11.81 | 11.349518 | 46454 |
| 1731713700 | 11.43 | -0.09 | -0.78 | 11.56 | 11.7878 | 11.145 | 60721 |
| 1731627300 | 11.52 | 0.33 | 2.95 | 11.04 | 11.6016 | 10.99 | 55020 |
| 1731540900 | 11.19 | -0.89 | -7.37 | 12.135 | 12.4099 | 11 | 159158 |
| 1731454500 | 12.08 | -0.41 | -3.28 | 12.57 | 12.82 | 11.91 | 97632 |
| 1731368100 | 12.49 | 0.91 | 7.86 | 11.82 | 12.75 | 11.75 | 92349 |
| 1731108900 | 11.58 | 0.2 | 1.76 | 11.34 | 11.7499 | 11.315 | 66396 |
| 1731022500 | 11.38 | -0.11 | -0.96 | 11.41 | 11.52 | 11.17 | 36605 |
| 1730936100 | 11.49 | 1.32 | 12.98 | 10.85 | 11.785 | 10.74 | 83739 |
| 1730849700 | 10.17 | 0.33 | 3.35 | 9.9 | 10.25 | 9.9 | 98631 |
| 1730763300 | 9.84 | -0.08 | -0.81 | 9.92 | 9.9964 | 9.3285 | 122609 |
| 1730500500 | 9.92 | -0.67 | -6.33 | 10.63 | 10.63 | 9.7 | 113836 |
| 1730414100 | 10.59 | -0.39 | -3.55 | 10.92 | 11.19 | 10.59 | 67608 |
| 1730327700 | 10.98 | -0.26 | -2.31 | 11.255 | 11.26 | 10.95 | 165924 |
| 1730241300 | 11.24 | -0.26 | -2.26 | 11.45 | 11.56 | 11.15 | 36777 |
| 1730154900 | 11.5 | 0.41 | 3.70 | 11.26 | 11.77 | 11.26 | 35732 |
| 1729895700 | 11.09 | -0.48 | -4.15 | 11.67 | 11.67 | 11.04 | 61713 |
| 1729809300 | 11.57 | 0.14 | 1.22 | 11.48 | 11.77 | 11.32 | 48406 |
| 1729722900 | 11.43 | -0.13 | -1.12 | 11.51 | 11.56 | 11.155 | 17315 |
| 1729636500 | 11.56 | 0.11 | 0.96 | 11.335 | 11.77 | 11.2209 | 33234 |
| 1729550100 | 11.45 | -0.34 | -2.88 | 11.86 | 11.98 | 11.315 | 28130 |
| 1729290900 | 11.79 | 0.11 | 0.94 | 11.7 | 11.98 | 11.5735 | 30492 |
| 1729204500 | 11.68 | -0.2 | -1.68 | 11.92 | 11.92 | 11.28 | 34382 |
| 1729118100 | 11.88 | 0.2 | 1.71 | 11.8 | 12.03 | 11.58 | 17796 |
| 1729031700 | 11.68 | 0.22 | 1.92 | 11.47 | 11.995 | 11.47 | 14674 |
| 1728945300 | 11.46 | 0.12 | 1.06 | 11.27 | 11.51 | 11.06 | 76077 |
| 1728686100 | 11.34 | -0.04 | -0.35 | 11.39 | 11.66 | 11.21 | 48886 |
| 1728599700 | 11.38 | 0.13 | 1.16 | 11.15 | 11.545 | 11.03 | 42061 |
| 1728513300 | 11.25 | 0.26 | 2.37 | 10.98 | 11.67 | 10.98 | 46877 |
| 1728426900 | 10.99 | -0.41 | -3.60 | 11.33 | 11.33 | 10.86 | 33939 |
| 1728340500 | 11.4 | -0.1 | -0.87 | 11.39 | 11.52 | 11.23 | 20232 |
| 1728081300 | 11.5 | -0.52 | -4.33 | 12.19 | 12.19 | 11.5 | 31900 |
| 1727994900 | 12.02 | 1.13 | 10.38 | 11.13 | 12.16 | 10.862 | 71482 |
| 1727908500 | 10.89 | -0.29 | -2.55 | 11.3 | 11.3 | 10.88 | 142917 |
| 1727822100 | 11.175 | -0.42 | -3.58 | 11.6 | 11.6 | 11.07 | 36389 |
| 1727735520 | 11.59 | 0.2 | 1.76 | 11.27 | 11.61 | 11.27 | 43664 |
| 1727476500 | 11.39 | -0.07 | -0.61 | 11.67 | 11.67 | 11.22 | 38943 |
| 1727390100 | 11.46 | -0.77 | -6.30 | 12.27 | 12.27 | 11.38 | 56397 |
| 1727303700 | 12.23 | 0.01 | 0.08 | 12.1 | 12.29 | 12.1 | 18615 |
| 1727217300 | 12.22 | -0.65 | -5.05 | 12.92 | 12.96 | 12.04 | 53146 |
| 1727130900 | 12.87 | -0.34 | -2.57 | 13.31 | 13.31 | 12.83 | 29625 |
| 1726871700 | 13.21 | -0.01 | -0.08 | 13.21 | 13.3588 | 12.95 | 102477 |
| 1726785300 | 13.22 | 0.31 | 2.40 | 13.09 | 13.3599 | 13.085 | 15164 |
| 1726698900 | 12.91 | -0.03 | -0.23 | 12.94 | 13.3 | 12.6298 | 26913 |
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
