Premium
Verb Technology Company Inc (VERB)
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 | -0.3956 | -7.52091254753 | 5.26 | 5.38 | 4.356 | 16675 | 4.80257538 | CS |
| 4 | -1.4356 | -22.7873015873 | 6.3 | 6.3 | 4.356 | 16077 | 5.34005161 | CS |
| 12 | -3.5356 | -42.0904761905 | 8.4 | 8.48 | 4.356 | 31543 | 6.37685561 | CS |
| 26 | -10.2956 | -67.9129287599 | 15.16 | 17.4 | 4.356 | 5317269 | 11.72338429 | CS |
| 52 | -27.1356 | -84.79875 | 32 | 184 | 4.356 | 12647448 | 41.45149962 | CS |
| 156 | -9195.1356 | -99.947126087 | 9200 | 9840 | 4.356 | 5705296 | 497.88200184 | CS |
| 260 | -12075.1356 | -99.9597317881 | 12080 | 31760 | 4.356 | 4471106 | 4664.88945639 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 4.8644 | -0.1 | -1.93 | 4.96 | 4.96 | 4.7 | 5259 |
| 1740612900 | 4.96 | 0.16 | 3.33 | 4.84 | 5.03 | 4.5900999 | 13997 |
| 1740526500 | 4.8 | 0.12 | 2.56 | 4.68 | 4.85 | 4.6007999 | 20596 |
| 1740440100 | 4.68 | -0.29 | -5.84 | 4.98 | 5.0107 | 4.356 | 34148 |
| 1740180900 | 4.97 | 0.05 | 1.12 | 5.26 | 5.38 | 4.84 | 10168 |
| 1740094500 | 4.915 | -0.21 | -4.10 | 5.04 | 5.1771 | 4.84 | 11438 |
| 1740008100 | 5.125 | 0.04 | 0.69 | 5.15 | 5.1927 | 5.05 | 12530 |
| 1739921700 | 5.09 | -0.4 | -7.29 | 5.51 | 5.51 | 5.0199999 | 18444 |
| 1739576100 | 5.49 | -0.01 | -0.18 | 5.43 | 5.6499 | 5.36 | 11441 |
| 1739489700 | 5.5 | 0.19 | 3.48 | 5.3099999 | 5.6663 | 5.305 | 10065 |
| 1739403300 | 5.315 | -0.11 | -1.94 | 5.47 | 5.47 | 5.1595 | 24286 |
| 1739316900 | 5.42 | -0.19 | -3.39 | 5.59 | 5.7191 | 5.24 | 17417 |
| 1739230500 | 5.61 | -0.08 | -1.41 | 5.69 | 5.72 | 5.6 | 15581 |
| 1738971300 | 5.69 | -0.11 | -1.90 | 5.73 | 5.79 | 5.636061 | 8715 |
| 1738884900 | 5.8 | -0.16 | -2.68 | 6.09 | 6.09 | 5.69 | 12720 |
| 1738798500 | 5.96 | 0.06 | 1.02 | 6.14 | 6.14 | 5.7695999 | 12118 |
| 1738712100 | 5.9 | 0.17 | 2.97 | 5.73 | 5.97 | 5.73 | 17611 |
| 1738625700 | 5.73 | -0.12 | -2.05 | 5.73 | 5.9318 | 5.57 | 27545 |
| 1738366500 | 5.85 | -0.41 | -6.55 | 6.3 | 6.3 | 5.75 | 23786 |
| 1738280100 | 6.26 | 0.21 | 3.46 | 6.16 | 6.4499 | 6.0852 | 50036 |
| 1738193700 | 6.0504 | -0.12 | -1.94 | 5.99 | 6.187 | 5.85 | 27260 |
| 1738107300 | 6.17 | 0.23 | 3.87 | 6.14 | 6.17 | 5.7211 | 36348 |
| 1738020900 | 5.94 | -0.28 | -4.50 | 6.0001 | 6.1603 | 5.78 | 39449 |
| 1737761700 | 6.22 | 0.31 | 5.25 | 5.84 | 6.22 | 5.7 | 33701 |
| 1737675300 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1737588900 | 5.91 | -0.16 | -2.64 | 6 | 6.15 | 5.74 | 32859 |
| 1737502500 | 6.07 | 0.34 | 5.93 | 6.07 | 6.25 | 5.7 | 58277 |
| 1737156900 | 5.73 | -0.1 | -1.72 | 6.07 | 6.1163 | 5.65 | 36019 |
| 1737070500 | 5.83 | -0.09 | -1.52 | 5.92 | 6.0609 | 5.72 | 22597 |
| 1736984100 | 5.92 | 0.07 | 1.20 | 6.03 | 6.25 | 5.86 | 35156 |
| 1736897700 | 5.85 | -0.24 | -3.94 | 6.0599999 | 6.15 | 5.62 | 34411 |
| 1736811300 | 6.09 | -0.12 | -1.93 | 6.1 | 6.344 | 5.952 | 15341 |
| 1736552100 | 6.21 | -0.12 | -1.90 | 6.3 | 6.4 | 6.12 | 16376 |
| 1736379300 | 6.33 | -0.71 | -10.09 | 6.58 | 6.9 | 6.33 | 22691 |
| 1736292900 | 7.04 | -0.35 | -4.74 | 7.55 | 7.55 | 6.802 | 60876 |
| 1736206500 | 7.39 | -0.18 | -2.38 | 7.72 | 7.82 | 7.29 | 25244 |
| 1735947300 | 7.57 | 0.12 | 1.61 | 7.55 | 7.966 | 7.26 | 64034 |
| 1735860900 | 7.45 | 0.91 | 13.91 | 6.88 | 7.48 | 6.54 | 34671 |
| 1735688100 | 6.54 | -0.25 | -3.68 | 6.92 | 6.9513 | 6.38 | 37510 |
| 1735601700 | 6.79 | 0.19 | 2.88 | 6.7 | 6.85 | 6.2 | 56690 |
| 1735342500 | 6.6 | 0.2 | 3.12 | 6.5 | 6.9499 | 6.3528 | 49598 |
| 1735256100 | 6.4 | -0.27 | -4.05 | 6.73 | 6.7356 | 6.25 | 49200 |
| 1735077840 | 6.67 | 0.54 | 8.88 | 6.03 | 6.72 | 6 | 34652 |
| 1734996900 | 6.1258 | 0.11 | 1.76 | 6.28 | 6.45 | 5.78 | 34222 |
| 1734737700 | 6.0199999 | 0.02 | 0.33 | 5.83 | 6.4 | 5.83 | 52808 |
| 1734651300 | 6 | -0.28 | -4.46 | 6.25 | 6.25 | 5.72 | 29571 |
| 1734564900 | 6.28 | 0.08 | 1.29 | 6.16 | 6.3495 | 5.85 | 60136 |
| 1734478500 | 6.2 | -0.43 | -6.49 | 6.48 | 6.5 | 5.8099999 | 106000 |
| 1734392100 | 6.63 | -0.47 | -6.62 | 7.29 | 7.2999 | 6.41 | 57505 |
| 1734132900 | 7.1 | -0.71 | -9.09 | 7.81 | 7.81 | 7.01 | 32594 |
| 1734046500 | 7.81 | -0.37 | -4.52 | 8.02 | 8.08 | 7.64 | 17075 |
| 1733960100 | 8.18 | 0.83 | 11.29 | 8.31 | 8.31 | 7.5 | 28163 |
| 1733873700 | 7.35 | -0.4 | -5.16 | 7.75 | 7.81 | 7.26 | 39924 |
| 1733787300 | 7.75 | -0.54 | -6.51 | 7.81 | 8.14 | 7.5736 | 25324 |
| 1733528100 | 8.2899999 | -0.23 | -2.70 | 8.49 | 8.49 | 7.61 | 70174 |
| 1733441700 | 8.52 | -0.41 | -4.59 | 9.1 | 9.1 | 8.4 | 50877 |
| 1733355300 | 8.93 | -0.13 | -1.43 | 8.93 | 9.0038 | 8.6 | 58745 |
| 1733268900 | 9.06 | 0.13 | 1.46 | 9.4 | 9.76 | 8.69 | 40907 |
| 1733182500 | 8.93 | -0.77 | -7.94 | 10.13 | 10.13 | 8.63 | 106328 |
| 1732917840 | 9.7 | 0.27 | 2.86 | 9.47 | 10.14 | 8.8 | 26539 |
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
