Premium
VOXX International Corporation (VOXX)
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 | -0.01 | -0.13698630137 | 7.3 | 7.34 | 7.26 | 418402 | 7.29775848 | CS |
| 4 | -0.36 | -4.70588235294 | 7.65 | 8 | 7.03 | 308527 | 7.37664591 | CS |
| 12 | 0.93 | 14.6226415094 | 6.36 | 8.12 | 5.87 | 187545 | 7.35206558 | CS |
| 26 | 3.71 | 103.631284916 | 3.58 | 8.12 | 2.27 | 1525527 | 4.95456536 | CS |
| 52 | -3.73 | -33.8475499093 | 11.02 | 11.31 | 2.27 | 797778 | 4.98600932 | CS |
| 156 | -3.39 | -31.7415730337 | 10.68 | 14.75 | 2.27 | 338074 | 5.95197485 | CS |
| 260 | 2.74 | 60.2197802198 | 4.55 | 27.7799 | 1.815 | 288140 | 8.12653926 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 7.29 | -0.01 | -0.14 | 7.3 | 7.34 | 7.28 | 375142 |
| 1735077840 | 7.3 | 0 | 0.00 | 7.31 | 7.32 | 7.29 | 337482 |
| 1734996900 | 7.3 | 0 | 0.00 | 7.3 | 7.33 | 7.29 | 316668 |
| 1734737700 | 7.3 | 0.02 | 0.27 | 7.3 | 7.3 | 7.26 | 644316 |
| 1734651300 | 7.28 | -0.01 | -0.14 | 7.3 | 7.41 | 7.27 | 1129235 |
| 1734564900 | 7.29 | -0.48 | -6.18 | 7.4 | 7.45 | 7.28 | 1987465 |
| 1734478500 | 7.77 | -0.23 | -2.88 | 8 | 8 | 7.61 | 64267 |
| 1734392100 | 8 | 0.01 | 0.13 | 7.91 | 8 | 7.72 | 266570 |
| 1734132900 | 7.99 | 0.33 | 4.31 | 7.56 | 7.99 | 7.4327 | 74153 |
| 1734046500 | 7.66 | 0.25 | 3.37 | 7.41 | 7.68 | 7.145 | 60873 |
| 1733960100 | 7.41 | -0.51 | -6.44 | 7.81 | 7.92 | 7.33 | 73349 |
| 1733873700 | 7.92 | 0.3 | 3.94 | 7.63 | 7.95 | 7.59 | 68050 |
| 1733787300 | 7.62 | 0.19 | 2.56 | 7.5 | 7.86 | 7.4948 | 66459 |
| 1733528100 | 7.43 | 0.15 | 2.06 | 7.27 | 7.44 | 7.03 | 63189 |
| 1733441700 | 7.28 | -0.52 | -6.67 | 7.75 | 7.78 | 7.25 | 52610 |
| 1733355300 | 7.8 | 0.13 | 1.69 | 7.62 | 7.8 | 7.5274 | 67899 |
| 1733268900 | 7.67 | -0.08 | -1.03 | 7.79 | 7.79 | 7.515 | 79311 |
| 1733182500 | 7.75 | -0.06 | -0.77 | 7.78 | 8 | 7.71 | 86607 |
| 1732917840 | 7.81 | 0.22 | 2.90 | 7.65 | 7.83 | 7.43 | 48372 |
| 1732750500 | 7.59 | -0.07 | -0.91 | 7.74 | 7.845 | 7.46 | 45221 |
| 1732664100 | 7.66 | 0.02 | 0.26 | 7.62 | 7.7312 | 7.39 | 51940 |
| 1732577700 | 7.64 | 0.2 | 2.69 | 7.5 | 7.9973 | 7.5 | 104967 |
| 1732318500 | 7.44 | -0.3 | -3.88 | 7.7 | 7.84 | 7.28 | 110393 |
| 1732232100 | 7.74 | 1.08 | 16.22 | 6.63 | 7.75 | 6.63 | 190441 |
| 1732145700 | 6.66 | 0.03 | 0.45 | 6.62 | 6.6999 | 6.4 | 94180 |
| 1732059300 | 6.63 | 0.2 | 3.11 | 6.35 | 6.75 | 6.3099999 | 140327 |
| 1731972900 | 6.43 | -0.06 | -0.92 | 6.48 | 6.5599999 | 6.25 | 64895 |
| 1731713700 | 6.49 | -0.31 | -4.56 | 6.77 | 6.86 | 6.38 | 145541 |
| 1731627300 | 6.8 | 0.03 | 0.44 | 6.78 | 6.92 | 6.68 | 107836 |
| 1731540900 | 6.77 | -0.15 | -2.17 | 6.97 | 7.02 | 6.73 | 99417 |
| 1731454500 | 6.92 | -0.14 | -1.98 | 7.02 | 7.1251 | 6.78 | 142414 |
| 1731368100 | 7.06 | 0.14 | 2.02 | 6.88 | 7.1 | 6.75 | 79987 |
| 1731108900 | 6.92 | -0.06 | -0.86 | 6.91 | 7.04 | 6.79 | 113057 |
| 1731022500 | 6.98 | -0.43 | -5.80 | 7.41 | 7.525 | 6.9 | 198358 |
| 1730936100 | 7.41 | -0.49 | -6.20 | 8 | 8 | 7.21 | 206212 |
| 1730849700 | 7.9 | 0.05 | 0.64 | 7.86 | 8 | 7.65 | 123846 |
| 1730763300 | 7.85 | 0.12 | 1.55 | 7.67 | 8 | 7.6027 | 98893 |
| 1730500500 | 7.73 | -0.02 | -0.26 | 7.73 | 7.9 | 7.45 | 90498 |
| 1730414100 | 7.75 | -0.02 | -0.26 | 7.75 | 7.81 | 7.51 | 86952 |
| 1730327700 | 7.77 | -0.06 | -0.77 | 7.84 | 8 | 7.76 | 49903 |
| 1730241300 | 7.83 | -0.04 | -0.51 | 7.89 | 8.0137 | 7.68 | 129273 |
| 1730154900 | 7.87 | 0.31 | 4.10 | 7.56 | 7.95 | 7.56 | 114085 |
| 1729895700 | 7.56 | 0.01 | 0.13 | 7.53 | 7.7295 | 7.48 | 69548 |
| 1729809300 | 7.55 | -0.01 | -0.13 | 7.57 | 7.7299 | 7.453 | 84830 |
| 1729722900 | 7.56 | -0.33 | -4.18 | 7.9 | 7.9 | 7.49 | 96547 |
| 1729636500 | 7.89 | -0.08 | -1.00 | 7.85 | 7.9899 | 7.72 | 66010 |
| 1729550100 | 7.97 | 0.43 | 5.70 | 7.49 | 8 | 7.3286 | 127625 |
| 1729290900 | 7.54 | -0.16 | -2.08 | 7.71 | 7.71 | 7.38 | 174553 |
| 1729204500 | 7.7 | -0.12 | -1.53 | 7.82 | 7.82 | 7.56 | 98092 |
| 1729118100 | 7.82 | -0.19 | -2.37 | 7.99 | 8.05 | 7.54 | 146439 |
| 1729031700 | 8.01 | 0.03 | 0.38 | 8.05 | 8.1199999 | 7.75 | 293856 |
| 1728945300 | 7.98 | 0.85 | 11.92 | 7.16 | 8.05 | 7.03 | 373384 |
| 1728686100 | 7.13 | 0.96 | 15.56 | 6.13 | 7.17 | 5.87 | 429525 |
| 1728599700 | 6.17 | -0.1 | -1.59 | 6.23 | 6.3 | 6.04 | 166946 |
| 1728513300 | 6.2699999 | -0.02 | -0.32 | 6.34 | 6.36 | 6.16 | 117108 |
| 1728426900 | 6.29 | 0.01 | 0.16 | 6.26 | 6.38 | 6.2001 | 81359 |
| 1728340500 | 6.28 | -0.14 | -2.18 | 6.37 | 6.42 | 6.19 | 100850 |
| 1728081300 | 6.42 | 0.12 | 1.90 | 6.36 | 6.6 | 6.345 | 77440 |
| 1727994900 | 6.3 | -0.05 | -0.79 | 6.22 | 6.35 | 6.17 | 119150 |
| 1727908500 | 6.35 | 0.14 | 2.25 | 6.25 | 6.5 | 6.21 | 136930 |
| 1727822100 | 6.21 | -0.15 | -2.36 | 6.35 | 6.35 | 6.0599999 | 147400 |
| 1727735700 | 6.36 | -0.15 | -2.23 | 6.5 | 6.55 | 6.28 | 147564 |
| 1727476500 | 6.505 | 0.46 | 7.52 | 6.09 | 6.75 | 6.09 | 397685 |
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
