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 | -1.87 | -23.9436619718 | 7.81 | 7.81 | 5.72 | 57161 | 6.38529503 | CS |
| 4 | -2.33 | -28.1741233374 | 8.27 | 10.5 | 5.72 | 79898 | 8.53568748 | CS |
| 12 | -4.16 | -41.1881188119 | 10.1 | 16.13 | 5.05 | 4920299 | 9.34863701 | CS |
| 26 | -20.94 | -77.9017857143 | 26.88 | 27.6 | 5.05 | 9168274 | 14.8533079 | CS |
| 52 | -28.04 | -82.5191288994 | 33.98 | 184 | 5.05 | 12972742 | 41.45495298 | CS |
| 156 | -10874.06 | -99.9454044118 | 10880 | 13520 | 5.05 | 5779840 | 567.38802585 | CS |
| 260 | -11194.06 | -99.9469642857 | 11200 | 31760 | 5.05 | 4509138 | 4643.55757312 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732750500 | 9.43 | -0.07 | -0.74 | 9.5 | 9.6199999 | 8.51 | 48702 |
| 1732664100 | 9.5 | 0.35 | 3.83 | 9.14 | 10.5 | 8.68 | 390551 |
| 1732577700 | 9.15 | 0.21 | 2.35 | 8.98 | 9.3 | 8.57 | 92252 |
| 1732318500 | 8.94 | 0.7 | 8.50 | 8.27 | 9.22 | 7.67 | 158292 |
| 1732232100 | 8.24 | 0.36 | 4.57 | 7.67 | 8.4016 | 7.41 | 57898 |
| 1732145700 | 7.88 | 0.75 | 10.52 | 7.45 | 8.44 | 6.859 | 212145 |
| 1732059300 | 7.13 | 1.12 | 18.64 | 6.12 | 7.23 | 6.05 | 212012 |
| 1731972900 | 6.01 | -0.49 | -7.54 | 6.29 | 6.7196 | 5.85 | 179200 |
| 1731713700 | 6.5 | -0.9 | -12.16 | 7.4 | 7.64 | 6.42 | 137938 |
| 1731627300 | 7.4 | -0.87 | -10.52 | 8.3 | 8.3 | 7.2201 | 53983 |
| 1731540900 | 8.27 | -1.05 | -11.27 | 9.1 | 9.1847 | 8.09 | 71993 |
| 1731454500 | 9.32 | -0.47 | -4.80 | 10.2 | 10.2 | 9.05 | 67109 |
| 1731368100 | 9.7899999 | 0.01 | 0.10 | 9.68 | 9.99 | 9.2 | 92244 |
| 1731108900 | 9.78 | -0.03 | -0.31 | 9.61 | 10.74 | 9.08 | 309645 |
| 1731022500 | 9.81 | 0.01 | 0.10 | 10.05 | 10.19 | 9.6 | 45680 |
| 1730936100 | 9.8 | -0.41 | -4.02 | 10.22 | 10.5099 | 9.52 | 76326 |
| 1730849700 | 10.21 | -1.62 | -13.69 | 10.71 | 11.5966 | 10 | 164632 |
| 1730763300 | 11.83 | 1.31 | 12.45 | 10.75 | 12.61 | 9.94 | 914817 |
| 1730500500 | 10.52 | -0.86 | -7.56 | 11.48 | 12.17 | 10.29 | 77320 |
| 1730414100 | 11.38 | -1.41 | -11.02 | 12.53 | 12.748 | 11.085 | 126354 |
| 1730327700 | 12.79 | -0.3 | -2.29 | 13.23 | 13.6 | 12.68 | 78874 |
| 1730241300 | 13.09 | 0.51 | 4.05 | 12.58 | 13.49 | 12.14 | 201668 |
| 1730154900 | 12.58 | 1.74 | 16.05 | 11.29 | 13.45 | 10.74 | 278420 |
| 1729895700 | 10.84 | 0.34 | 3.24 | 10.19 | 11.05 | 9.99 | 141091 |
| 1729809300 | 10.5 | -0.46 | -4.20 | 11.68 | 11.68 | 10.1224 | 181488 |
| 1729722900 | 10.96 | 0.37 | 3.49 | 10.58 | 11.49 | 10.3 | 133463 |
| 1729636500 | 10.59 | 0.08 | 0.76 | 10.19 | 11.15 | 10.18 | 114835 |
| 1729550100 | 10.51 | 0.1 | 0.96 | 9.9 | 10.6 | 9.23 | 225626 |
| 1729290900 | 10.41 | -0.47 | -4.32 | 10.97 | 11.12 | 10.29 | 139266 |
| 1729204500 | 10.88 | 1.03 | 10.46 | 9.83 | 11.53 | 9.83 | 319473 |
| 1729118100 | 9.85 | -0.15 | -1.50 | 9.91 | 10.28 | 9.2 | 373933 |
| 1729031700 | 10 | -2.53 | -20.19 | 11.71 | 12.11 | 9.4 | 1582044 |
| 1728945300 | 12.53 | 4.62 | 58.41 | 14 | 16.129999 | 12.2 | 37862076 |
| 1728686100 | 7.91 | 2.7 | 51.82 | 5.21 | 10.87 | 5.21 | 15529803 |
| 1728599700 | 5.21 | -1.7 | -24.60 | 6.4 | 6.4 | 5.05 | 400309 |
| 1728513300 | 6.91 | -1.59 | -18.71 | 6.32 | 7.8923 | 5.85 | 475438 |
| 1728426900 | 8.5 | 0.1 | 1.19 | 8.2 | 16 | 8.14 | 693979 |
| 1728340500 | 8.4 | -1.38 | -14.11 | 9.4 | 9.64 | 8.24 | 94153 |
| 1728081300 | 9.78 | -0.34 | -3.36 | 10.2 | 10.2 | 9.6 | 35002 |
| 1727994900 | 10.12 | 1.12 | 12.44 | 9.34 | 10.639999 | 9.06 | 100389 |
| 1727908500 | 9 | -0.26 | -2.81 | 9.16 | 9.36 | 8.7 | 38669 |
| 1727822100 | 9.26 | -0.3 | -3.14 | 9.98 | 10.14 | 8.98 | 55312 |
| 1727735700 | 9.56 | -1.18 | -10.99 | 10 | 10.2 | 9.44 | 83488 |
| 1727476500 | 10.74 | 0.58 | 5.71 | 10.1 | 11 | 9.78 | 62919 |
| 1727390100 | 10.16 | -0.44 | -4.15 | 10.6 | 10.62 | 9.4 | 94477 |
| 1727303700 | 10.6 | -0.1 | -0.93 | 11 | 11 | 9.9 | 74070 |
| 1727217300 | 10.7 | -0.52 | -4.63 | 11.34 | 11.34 | 10.5 | 58494 |
| 1727130900 | 11.219999 | -3.58 | -24.19 | 14.719999 | 14.719999 | 11.2 | 163227 |
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
