Premium
TechPrecision Corporation (TPCS)
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 | 0.2 | 7.40740740741 | 2.7 | 2.98 | 2.65 | 47813 | 2.82278646 | CS |
| 4 | -0.25 | -7.93650793651 | 3.15 | 3.24 | 2.16 | 46784 | 2.8083123 | CS |
| 12 | -0.75 | -20.5479452055 | 3.65 | 3.94 | 2.16 | 34674 | 3.13479456 | CS |
| 26 | -0.42 | -12.6506024096 | 3.32 | 4.16 | 2.16 | 27404 | 3.265796 | CS |
| 52 | -2.21 | -43.2485322896 | 5.11 | 5.95 | 2.16 | 26378 | 3.77373445 | CS |
| 156 | -5.1 | -63.75 | 8 | 8.33 | 2.16 | 23858 | 4.92420941 | CS |
| 260 | -5.1 | -63.75 | 8 | 8.33 | 2.16 | 23858 | 4.92420941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 2.9 | 0.15 | 5.45 | 2.75 | 2.9288 | 2.7077 | 45580 |
| 1741131300 | 2.75 | -0.03 | -1.08 | 2.7 | 2.79 | 2.6848 | 30282 |
| 1741044900 | 2.7799999 | -0.09 | -3.14 | 2.98 | 2.98 | 2.7799999 | 51676 |
| 1740785700 | 2.87 | 0.06 | 2.14 | 2.7776 | 2.88 | 2.66 | 45086 |
| 1740699300 | 2.81 | 0.11 | 4.07 | 2.7 | 2.96 | 2.65 | 47236 |
| 1740612900 | 2.7 | -0.04 | -1.46 | 2.7599999 | 2.8499 | 2.67 | 68182 |
| 1740526500 | 2.74 | 0.16 | 6.20 | 2.25 | 2.81 | 2.16 | 224377 |
| 1740440100 | 2.58 | -0.39 | -12.98 | 2.9613 | 3.0099999 | 2.57 | 148121 |
| 1740180900 | 2.965 | -0.05 | -1.79 | 3.05 | 3.06 | 2.96 | 32579 |
| 1740094500 | 3.019 | 0.01 | 0.30 | 3.0347 | 3.05 | 3.0099999 | 17048 |
| 1740008100 | 3.0099999 | -0.04 | -1.31 | 3.05 | 3.06 | 3.0059999 | 22960 |
| 1739921700 | 3.05 | -0.03 | -0.81 | 3.09 | 3.09 | 3.04 | 13006 |
| 1739576100 | 3.075 | -0.07 | -2.07 | 3.075 | 3.15 | 3.05 | 24610 |
| 1739489700 | 3.14 | 0.05 | 1.62 | 3.06 | 3.185 | 3.05 | 7964 |
| 1739403300 | 3.09 | -0.01 | -0.32 | 3.07 | 3.09 | 3.04 | 4012 |
| 1739316900 | 3.1 | -0.08 | -2.52 | 3.17 | 3.24 | 3.1 | 5785 |
| 1739230500 | 3.18 | 0.01 | 0.32 | 3.15 | 3.19 | 3.0468 | 38787 |
| 1738971300 | 3.17 | 0.03 | 0.96 | 3.078 | 3.1886 | 3.0517 | 12702 |
| 1738884900 | 3.14 | -0.05 | -1.57 | 3.15 | 3.19 | 3.08 | 18193 |
| 1738798500 | 3.19 | -0.01 | -0.31 | 3.19 | 3.2324 | 3.09 | 20037 |
| 1738712100 | 3.2 | 0.14 | 4.58 | 3.16 | 3.2346 | 3.12 | 5893 |
| 1738625700 | 3.06 | -0.08 | -2.39 | 3.14 | 3.2059 | 3.06 | 26315 |
| 1738366500 | 3.1349999 | -0.02 | -0.48 | 3.17 | 3.25 | 3.12 | 12551 |
| 1738280100 | 3.15 | -0.06 | -1.87 | 3.21 | 3.21 | 3.1095 | 27172 |
| 1738193700 | 3.21 | -0.02 | -0.62 | 3.18 | 3.21 | 3.1 | 15764 |
| 1738107300 | 3.23 | 0.12 | 3.89 | 3.2322 | 3.3317 | 3.07 | 31890 |
| 1738020900 | 3.109 | -0.17 | -5.21 | 3.2799999 | 3.2799999 | 3.109 | 13531 |
| 1737761700 | 3.2799999 | 0.05 | 1.71 | 3.25 | 3.29 | 3.1 | 64082 |
| 1737675300 | 3.225 | 0 | 0.00 | 3.225 | 3.225 | 3.225 | 0 |
| 1737588900 | 3.225 | -0.11 | -3.15 | 3.16 | 3.31 | 3.16 | 38579 |
| 1737502500 | 3.33 | 0.12 | 3.74 | 3.22 | 3.3566 | 3.22 | 15233 |
| 1737156900 | 3.2101 | 0.06 | 1.76 | 3.19 | 3.2442 | 3.12 | 30115 |
| 1737070500 | 3.1547 | 0.02 | 0.79 | 3.15 | 3.195 | 3.1 | 3623 |
| 1736984100 | 3.13 | 0.05 | 1.62 | 3.04 | 3.245 | 3.04 | 14016 |
| 1736897700 | 3.08 | -0.06 | -1.91 | 3.21 | 3.4396 | 3.04 | 33201 |
| 1736811300 | 3.14 | 0.07 | 2.28 | 3.1 | 3.1443 | 3.1 | 29852 |
| 1736552100 | 3.07 | -0.14 | -4.36 | 3.27 | 3.335 | 3.07 | 24439 |
| 1736379300 | 3.21 | -0.03 | -0.93 | 3.3798 | 3.3798 | 3.17 | 18698 |
| 1736292900 | 3.24 | -0.16 | -4.71 | 3.42 | 3.4411 | 3.18 | 28413 |
| 1736206500 | 3.4 | -0.08 | -2.30 | 3.54 | 3.5989 | 3.33 | 65500 |
| 1735947300 | 3.48 | -0.21 | -5.69 | 3.8 | 3.8 | 3.46 | 23058 |
| 1735860900 | 3.69 | 0.04 | 1.10 | 3.77 | 3.8 | 3.65 | 11465 |
| 1735688100 | 3.65 | -0.15 | -3.95 | 3.8 | 3.8 | 3.6101 | 21316 |
| 1735601700 | 3.8 | -0.09 | -2.31 | 3.94 | 3.94 | 3.67 | 22620 |
| 1735342500 | 3.89 | 0.19 | 5.14 | 3.8343 | 3.89 | 3.72 | 30015 |
| 1735256100 | 3.7 | -0.1 | -2.63 | 3.83 | 3.83 | 3.6719 | 28831 |
| 1735077840 | 3.8 | -0.02 | -0.52 | 3.83 | 3.83 | 3.8 | 8271 |
| 1734996900 | 3.82 | 0.15 | 4.09 | 3.71 | 3.83 | 3.71 | 81034 |
| 1734737700 | 3.67 | 0 | 0.00 | 3.6681 | 3.8081 | 3.41 | 58821 |
| 1734651300 | 3.67 | 0.22 | 6.38 | 3.4483 | 3.82 | 3.2667 | 71387 |
| 1734564900 | 3.45 | -0.1 | -2.82 | 3.6 | 3.736 | 3.45 | 15194 |
| 1734478500 | 3.55 | 0.07 | 2.01 | 3.5 | 3.7303 | 3.5 | 8396 |
| 1734392100 | 3.48 | -0.08 | -2.25 | 3.425 | 3.71 | 3.375 | 50929 |
| 1734132900 | 3.56 | 0.01 | 0.28 | 3.3885 | 3.6957 | 3.2471 | 19325 |
| 1734046500 | 3.55 | -0.11 | -3.01 | 3.77 | 3.77 | 3.55 | 8185 |
| 1733960100 | 3.66 | -0.1 | -2.66 | 3.77 | 3.8 | 3.6015 | 20040 |
| 1733873700 | 3.76 | -0.04 | -1.05 | 3.7924 | 3.83 | 3.75 | 22999 |
| 1733787300 | 3.8 | 0.17 | 4.68 | 3.735 | 3.83 | 3.7072 | 38945 |
| 1733528100 | 3.63 | -0.11 | -2.94 | 3.83 | 3.8499 | 3.61 | 21136 |
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
