Premium
Alpha Teknova Inc (TKNO)
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 | -0.09 | -0.966702470462 | 9.31 | 9.9999 | 8.39 | 173555 | 9.34765845 | CS |
| 4 | 1.18 | 14.6766169154 | 8.04 | 10.37 | 7.15 | 230154 | 8.6083327 | CS |
| 12 | 2.85 | 44.7409733124 | 6.37 | 10.37 | 5.64 | 263010 | 8.07741299 | CS |
| 26 | 5.51 | 148.517520216 | 3.71 | 10.37 | 3.45 | 241680 | 6.72138821 | CS |
| 52 | 5.83 | 171.97640118 | 3.39 | 10.37 | 1.155 | 252723 | 4.49892261 | CS |
| 156 | -5.49 | -37.321549966 | 14.71 | 18.45 | 1.155 | 124325 | 4.66265027 | CS |
| 260 | -11.5 | -55.5019305019 | 20.72 | 30.89 | 1.155 | 123175 | 7.55689022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 9.76 | 0.3 | 3.17 | 9.48 | 9.9999 | 9.455 | 188037 |
| 1738712100 | 9.46 | 0.26 | 2.83 | 9.57 | 9.82 | 9.235 | 224943 |
| 1738625700 | 9.2 | 0.36 | 4.07 | 8.6 | 9.2899999 | 8.39 | 130942 |
| 1738366500 | 8.84 | -0.66 | -6.95 | 9.56 | 9.6799 | 8.8 | 201223 |
| 1738280100 | 9.5 | 0.33 | 3.60 | 9.31 | 9.86 | 9.06 | 122628 |
| 1738193700 | 9.17 | -0.37 | -3.88 | 9.5 | 9.7899999 | 9.14 | 132351 |
| 1738107300 | 9.5399999 | 0.36 | 3.92 | 9.59 | 10.0036 | 9.27 | 333554 |
| 1738020900 | 9.18 | 1.14 | 14.18 | 8.097 | 10.37 | 8.09 | 565106 |
| 1737761700 | 8.0399999 | -0.31 | -3.71 | 8.9 | 8.9 | 7.74 | 279544 |
| 1737675300 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737588900 | 8.35 | 0.2 | 2.45 | 8.35 | 8.5 | 8.02 | 207964 |
| 1737502500 | 8.15 | 0.08 | 0.99 | 7.99 | 8.31 | 7.89 | 96572 |
| 1737156900 | 8.07 | 0.54 | 7.17 | 7.58 | 8.1 | 7.58 | 130424 |
| 1737070500 | 7.53 | -0.39 | -4.92 | 7.87 | 8.06 | 7.15 | 463533 |
| 1736984100 | 7.92 | 0.01 | 0.13 | 8.15 | 8.53 | 7.77 | 240777 |
| 1736897700 | 7.91 | -0.17 | -2.10 | 8.1 | 8.42 | 7.66 | 225737 |
| 1736811300 | 8.08 | 0.02 | 0.25 | 7.88 | 8.2899999 | 7.795 | 153044 |
| 1736552100 | 8.06 | -0.34 | -4.05 | 8.0399999 | 8.45 | 7.79 | 216240 |
| 1736379300 | 8.4 | -0.61 | -6.77 | 8.8 | 8.91 | 8.4 | 269854 |
| 1736292900 | 9.01 | -0.05 | -0.55 | 9.21 | 9.43 | 8.48 | 176619 |
| 1736206500 | 9.06 | 0.35 | 4.02 | 8.71 | 9.31 | 8.65 | 238116 |
| 1735947300 | 8.71 | 0.39 | 4.69 | 8.385 | 8.96 | 8.3524 | 102062 |
| 1735860900 | 8.32 | -0.03 | -0.36 | 8.31 | 8.76 | 7.8875 | 183303 |
| 1735688100 | 8.35 | -0.5 | -5.65 | 9 | 9.05 | 8.17 | 1487974 |
| 1735601700 | 8.85 | 0.12 | 1.37 | 8.51 | 9.05 | 8.4 | 271104 |
| 1735342500 | 8.73 | -0.24 | -2.68 | 8.755 | 9.05 | 8.33 | 262263 |
| 1735256100 | 8.97 | 0.37 | 4.30 | 8.49 | 9.22 | 8.34 | 327577 |
| 1735077840 | 8.6 | 0.92 | 11.98 | 7.97 | 9.72 | 7.79 | 635680 |
| 1734996900 | 7.68 | -0.05 | -0.65 | 7.73 | 7.73 | 7.4339 | 105993 |
| 1734737700 | 7.73 | 0.49 | 6.77 | 7.29 | 8.08 | 7.29 | 321375 |
| 1734651300 | 7.24 | -0.73 | -9.16 | 7.8 | 8.18 | 7 | 448098 |
| 1734564900 | 7.97 | -0.64 | -7.43 | 8.6319 | 8.6841 | 7.97 | 183136 |
| 1734478500 | 8.61 | -0.2 | -2.27 | 8.61 | 8.835 | 8.4 | 112859 |
| 1734392100 | 8.81 | 0.78 | 9.71 | 8.11 | 8.89 | 8.105 | 171922 |
| 1734132900 | 8.03 | 0.15 | 1.90 | 7.85 | 8.05 | 7.56 | 138577 |
| 1734046500 | 7.88 | 0.12 | 1.55 | 7.76 | 8.48 | 7.76 | 103586 |
| 1733960100 | 7.76 | -0.23 | -2.88 | 8.126 | 8.18 | 7.7 | 126681 |
| 1733873700 | 7.99 | -0.45 | -5.33 | 8.28 | 8.9086 | 7.87 | 187616 |
| 1733787300 | 8.44 | 0.45 | 5.63 | 8.23 | 8.5899 | 7.85 | 211442 |
| 1733528100 | 7.99 | 0.1 | 1.27 | 7.88 | 8.115 | 7.57 | 128940 |
| 1733441700 | 7.89 | -0.08 | -1.00 | 7.98 | 8.34 | 7.5 | 283895 |
| 1733355300 | 7.97 | -0.13 | -1.60 | 8 | 8.1 | 7.64 | 140573 |
| 1733268900 | 8.1 | 0.75 | 10.20 | 7.47 | 8.18 | 7.44 | 294762 |
| 1733182500 | 7.35 | -0.12 | -1.61 | 7.39 | 7.62 | 7.2 | 148143 |
| 1732917840 | 7.47 | 0.12 | 1.63 | 7.6 | 7.75 | 7.3591 | 94966 |
| 1732750500 | 7.35 | 0.34 | 4.85 | 7 | 7.55 | 6.97 | 203729 |
| 1732664100 | 7.01 | -0.18 | -2.50 | 7.1 | 7.18 | 6.53 | 360494 |
| 1732577700 | 7.19 | -0.14 | -1.91 | 7.42 | 7.425 | 6.97 | 168609 |
| 1732318500 | 7.33 | 0.05 | 0.69 | 7.225 | 7.925 | 7.2027 | 189185 |
| 1732232100 | 7.28 | -0.46 | -5.94 | 7.62 | 7.6425 | 6.93 | 406455 |
| 1732145700 | 7.74 | 1.53 | 24.64 | 7.04 | 8.36 | 7.03 | 743220 |
| 1732059300 | 6.21 | 0.52 | 9.14 | 5.905 | 6.39 | 5.73 | 290420 |
| 1731972900 | 5.69 | -0.22 | -3.72 | 6.03 | 6.23 | 5.64 | 197593 |
| 1731713700 | 5.91 | -0.65 | -9.91 | 6.57 | 6.95 | 5.9 | 295851 |
| 1731627300 | 6.5599999 | 0.31 | 4.96 | 6.37 | 6.92 | 6.36 | 277236 |
| 1731540900 | 6.25 | -0.13 | -2.04 | 6.59 | 6.61 | 6.1449999 | 303542 |
| 1731454500 | 6.38 | -1.18 | -15.61 | 7.34 | 7.5479 | 6.28 | 467014 |
| 1731368100 | 7.56 | 0.4 | 5.59 | 7.3 | 7.825 | 7.3 | 223278 |
| 1731108900 | 7.16 | 0.27 | 3.92 | 7.36 | 7.92 | 6.94 | 672152 |
| 1731022500 | 6.89 | 0 | 0.00 | 7.055 | 7.315 | 6.89 | 256834 |
| 1730936100 | 6.89 | 0.18 | 2.68 | 6.85 | 7.3 | 6.5199999 | 347200 |
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
