Premium
TruBridge Inc (TBRG)
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 | 1.125 | 6.21718706825 | 18.095 | 19.35 | 18.05 | 70990 | 18.5047201 | CS |
| 4 | 1.455 | 8.19026175063 | 17.765 | 19.35 | 17.71 | 66459 | 18.24814643 | CS |
| 12 | 7.32 | 61.512605042 | 11.9 | 19.35 | 11.81 | 57243 | 15.61118379 | CS |
| 26 | 9.17 | 91.2437810945 | 10.05 | 19.35 | 9.75 | 93497 | 12.27108623 | CS |
| 52 | 5.91 | 44.4027047333 | 13.31 | 19.35 | 7.55 | 105418 | 10.47795358 | CS |
| 156 | 5.91 | 44.4027047333 | 13.31 | 19.35 | 7.55 | 35186 | 10.47795358 | CS |
| 260 | 5.91 | 44.4027047333 | 13.31 | 19.35 | 7.55 | 24944 | 10.47795358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 19.22 | 0.2 | 1.05 | 19 | 19.345 | 18.9 | 48397 |
| 1735256100 | 19.02 | 0 | 0.00 | 18.95 | 19.35 | 18.825 | 35970 |
| 1735077840 | 19.02 | 0.36 | 1.93 | 18.77 | 19.145 | 18.77 | 16947 |
| 1734996900 | 18.66 | 0.47 | 2.58 | 18.22 | 18.8422 | 18.05 | 96740 |
| 1734737700 | 18.19 | 0.22 | 1.22 | 17.91 | 18.83 | 17.91 | 134615 |
| 1734651300 | 17.97 | 0.02 | 0.11 | 18.09 | 18.47 | 17.71 | 67605 |
| 1734564900 | 17.95 | -0.14 | -0.77 | 18.21 | 18.3 | 17.76 | 105523 |
| 1734478500 | 18.09 | 0.23 | 1.29 | 18.06 | 18.26 | 17.72 | 77905 |
| 1734392100 | 17.86 | -0.5 | -2.72 | 18.3 | 18.46 | 17.72 | 56481 |
| 1734132900 | 18.36 | 0.05 | 0.27 | 18.25 | 18.555 | 18 | 91691 |
| 1734046500 | 18.31 | -0.13 | -0.70 | 18.39 | 18.51 | 18.15 | 43541 |
| 1733960100 | 18.44 | 0.35 | 1.93 | 18.33 | 18.79 | 18.15 | 35698 |
| 1733873700 | 18.09 | -0.48 | -2.58 | 18.65 | 18.77 | 17.93 | 63476 |
| 1733787300 | 18.57 | 0.25 | 1.36 | 18.53 | 18.8 | 18.21 | 67160 |
| 1733528100 | 18.32 | 0.23 | 1.27 | 18.07 | 18.32 | 17.92 | 82107 |
| 1733441700 | 18.09 | -0.53 | -2.85 | 18.62 | 18.775 | 17.905 | 69737 |
| 1733355300 | 18.62 | 0.62 | 3.44 | 17.89 | 18.74 | 17.83 | 53006 |
| 1733268900 | 18 | -0.1 | -0.55 | 18.3 | 18.3 | 17.765 | 49454 |
| 1733182500 | 18.1 | 0.15 | 0.84 | 17.81 | 18.64 | 17.81 | 98877 |
| 1732917840 | 17.95 | 0.2 | 1.13 | 17.96 | 18.175 | 17.765 | 28483 |
| 1732750500 | 17.75 | 0.83 | 4.91 | 16.95 | 17.79 | 16.9175 | 47483 |
| 1732664100 | 16.92 | -0.01 | -0.06 | 17 | 17.415 | 16.79 | 34288 |
| 1732577700 | 16.93 | 0.39 | 2.36 | 16.719999 | 17.14 | 16.42 | 57398 |
| 1732318500 | 16.54 | 0.53 | 3.31 | 16 | 16.62 | 15.69 | 54699 |
| 1732232100 | 16.01 | -0.51 | -3.09 | 16.399999 | 16.8 | 15.73 | 81409 |
| 1732145700 | 16.52 | 0.14 | 0.85 | 16.379999 | 16.54 | 16.004999 | 43354 |
| 1732059300 | 16.379999 | 0.3 | 1.87 | 16.2 | 16.62 | 15.7969 | 35844 |
| 1731972900 | 16.079999 | 0.27 | 1.71 | 15.9 | 16.3 | 15.75 | 32134 |
| 1731713700 | 15.81 | 0.13 | 0.83 | 15.49 | 15.975 | 15.4 | 43750 |
| 1731627300 | 15.68 | -0.11 | -0.70 | 15.89 | 16.46 | 15.545 | 42952 |
| 1731540900 | 15.79 | 0.16 | 1.02 | 15.77 | 16.19 | 15.34 | 59683 |
| 1731454500 | 15.63 | 1.32 | 9.22 | 14.41 | 15.8799 | 14.35 | 73165 |
| 1731368100 | 14.31 | 0.76 | 5.61 | 13.63 | 14.38 | 13.575 | 168254 |
| 1731108900 | 13.55 | -0.02 | -0.15 | 13.79 | 13.79 | 13.18 | 87898 |
| 1731022500 | 13.57 | 0.56 | 4.30 | 12.91 | 13.625 | 12.91 | 72068 |
| 1730936100 | 13.01 | 0.04 | 0.31 | 13.29 | 13.29 | 12.93 | 53039 |
| 1730849700 | 12.97 | 0.27 | 2.13 | 12.69 | 12.98 | 12.655 | 75967 |
| 1730763300 | 12.7 | -0.3 | -2.31 | 13 | 13.075 | 12.69 | 24038 |
| 1730500500 | 13 | 0.17 | 1.33 | 12.72 | 13.05 | 12.61 | 28952 |
| 1730414100 | 12.83 | 0.02 | 0.16 | 12.81 | 12.98 | 12.655 | 59709 |
| 1730327700 | 12.81 | -0.2 | -1.54 | 13 | 13.17 | 12.81 | 25408 |
| 1730241300 | 13.01 | -0.19 | -1.44 | 13.14 | 13.46 | 13.01 | 40859 |
| 1730154900 | 13.2 | 0.33 | 2.56 | 12.73 | 13.38 | 12.73 | 72813 |
| 1729895700 | 12.87 | -0.13 | -1.00 | 12.9 | 13.205 | 12.805 | 49604 |
| 1729809300 | 13 | 0.22 | 1.72 | 12.7 | 13.02 | 12.7 | 30245 |
| 1729722900 | 12.78 | 0.04 | 0.31 | 12.64 | 12.9 | 12.53 | 27710 |
| 1729636500 | 12.74 | -0.15 | -1.16 | 12.91 | 12.91 | 12.6653 | 29125 |
| 1729550100 | 12.89 | 0.33 | 2.63 | 12.63 | 13 | 12.51 | 44409 |
| 1729290900 | 12.56 | -0.44 | -3.38 | 12.96 | 12.96 | 12.2 | 59279 |
| 1729204500 | 13 | 0.15 | 1.17 | 12.93 | 13 | 12.73 | 20155 |
| 1729118100 | 12.85 | -0.12 | -0.93 | 13 | 13.015 | 12.71 | 93996 |
| 1729031700 | 12.97 | 0.25 | 1.97 | 12.68 | 13.02 | 12.52 | 38300 |
| 1728945300 | 12.72 | -0.21 | -1.62 | 12.86 | 12.885 | 12.65 | 36826 |
| 1728686100 | 12.93 | 0.1 | 0.78 | 12.85 | 13.09 | 12.83 | 27151 |
| 1728599700 | 12.83 | -0.17 | -1.31 | 12.9 | 13.06 | 12.635 | 62739 |
| 1728513300 | 13 | 0.45 | 3.59 | 12.69 | 13 | 12.007 | 75069 |
| 1728426900 | 12.55 | 0.59 | 4.93 | 12.01 | 12.65 | 11.93 | 42387 |
| 1728340500 | 11.96 | 0.08 | 0.67 | 11.88 | 12.11 | 11.85 | 52984 |
| 1728081300 | 11.88 | 0.02 | 0.17 | 11.89 | 12.02 | 11.81 | 62351 |
| 1727994900 | 11.86 | -0.11 | -0.92 | 11.94 | 12.155 | 11.84 | 87356 |
| 1727908500 | 11.97 | 0.07 | 0.59 | 11.83 | 12.03 | 11.78 | 27568 |
| 1727822100 | 11.9 | -0.06 | -0.50 | 11.88 | 12.03 | 11.39 | 45107 |
| 1727735700 | 11.96 | 0.02 | 0.17 | 11.82 | 11.98 | 11.805 | 24919 |
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
