Premium
VerifyMe Inc (VRME)
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 | -0.1 | -14.2857142857 | 0.7 | 0.727701 | 0.6 | 74706 | 0.68026455 | CS |
| 4 | -0.0681 | -10.1930848675 | 0.6681 | 0.749999 | 0.6 | 80604 | 0.67521817 | CS |
| 12 | -0.25 | -29.4117647059 | 0.85 | 0.95 | 0.6 | 75592 | 0.75349452 | CS |
| 26 | -0.1002 | -14.3101970865 | 0.7002 | 1.5099 | 0.5911 | 2039355 | 1.05723348 | CS |
| 52 | -0.1756 | -22.6405363589 | 0.7756 | 1.5099 | 0.5911 | 2021512 | 1.16359402 | CS |
| 156 | -0.78 | -56.5217391304 | 1.38 | 5 | 0.5469 | 1281261 | 1.63310361 | CS |
| 260 | -3.25 | -84.4155844156 | 3.85 | 5 | 0.5469 | 789708 | 1.65536694 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.6 | -0.0505 | -7.76 | 0.6941 | 0.6941 | 0.6 | 251625 |
| 1781735700 | 0.6505 | -0.0195 | -2.91 | 0.67 | 0.685 | 0.6394 | 83558 |
| 1781649300 | 0.67 | -0.025 | -3.60 | 0.6865 | 0.71 | 0.67 | 80270 |
| 1781562900 | 0.6949999 | -0.0041 | -0.59 | 0.6899999 | 0.7059 | 0.6899999 | 50514 |
| 1781303700 | 0.6991 | 0.0091001 | 1.32 | 0.6899999 | 0.7156 | 0.6899999 | 111745 |
| 1781217300 | 0.6899999 | 0.0064999 | 0.95 | 0.7 | 0.727701 | 0.663 | 47444 |
| 1781130900 | 0.6835 | 0.0035 | 0.51 | 0.68 | 0.7 | 0.6600009 | 43988 |
| 1781044500 | 0.68 | -0.0004 | -0.06 | 0.7 | 0.729 | 0.66 | 41632 |
| 1780958100 | 0.6804 | 0.0041 | 0.61 | 0.66 | 0.7 | 0.6593 | 126086 |
| 1780698900 | 0.6763 | -0.0039 | -0.57 | 0.705 | 0.705 | 0.66 | 253771 |
| 1780612500 | 0.6802 | -0.0008 | -0.12 | 0.6854 | 0.6975 | 0.66 | 76933 |
| 1780526100 | 0.681 | -0.019 | -2.71 | 0.676 | 0.7 | 0.676 | 36498 |
| 1780439700 | 0.7 | -0.0352 | -4.79 | 0.7374 | 0.749999 | 0.7 | 85034 |
| 1780353300 | 0.7352 | 0.0925 | 14.39 | 0.6503 | 0.7493 | 0.650001 | 105945 |
| 1780094100 | 0.6427 | 0.0087 | 1.37 | 0.68 | 0.68 | 0.6343 | 125172 |
| 1780007700 | 0.634 | 0.004 | 0.63 | 0.64 | 0.643 | 0.6266 | 56603 |
| 1779921300 | 0.63 | -0.01 | -1.56 | 0.642 | 0.6624 | 0.625 | 44623 |
| 1779834900 | 0.64 | -0.0217 | -3.28 | 0.66 | 0.68 | 0.64 | 72123 |
| 1779489300 | 0.6617 | 0.0062 | 0.95 | 0.6607 | 0.6838999 | 0.6546 | 47448 |
| 1779402900 | 0.6555 | -0.0117 | -1.75 | 0.6681 | 0.6899999 | 0.65 | 42091 |
| 1779316500 | 0.6672 | -0.029 | -4.17 | 0.6962 | 0.6996 | 0.6541 | 184610 |
| 1779230100 | 0.6962 | 0.0061 | 0.88 | 0.6833 | 0.7149 | 0.68 | 23258 |
| 1779143700 | 0.6901 | -0.0301 | -4.18 | 0.7 | 0.7201999 | 0.674 | 118145 |
| 1778884500 | 0.7201999 | 0.0252 | 3.63 | 0.6949999 | 0.73 | 0.68 | 72290 |
| 1778798100 | 0.6949999 | 0.0139999 | 2.06 | 0.6899999 | 0.7191999 | 0.6899999 | 21215 |
| 1778711700 | 0.681 | -0.0191 | -2.73 | 0.73 | 0.74 | 0.681 | 78489 |
| 1778625300 | 0.7000999 | 0.0101 | 1.46 | 0.7 | 0.7488 | 0.67 | 80192 |
| 1778538900 | 0.6899999 | -0.0826 | -10.69 | 0.765 | 0.7749 | 0.66 | 190173 |
| 1778279700 | 0.7726 | 0.0001 | 0.01 | 0.77 | 0.779 | 0.77 | 25628 |
| 1778193300 | 0.7725 | -0.0176 | -2.23 | 0.79 | 0.8418 | 0.77 | 64761 |
| 1778106900 | 0.7901 | -0.0067 | -0.84 | 0.7915 | 0.835 | 0.78 | 51322 |
| 1778020500 | 0.7967999 | 0.0057999 | 0.73 | 0.7781 | 0.829999 | 0.7781 | 60879 |
| 1777934100 | 0.791 | 0.021 | 2.73 | 0.77 | 0.8129999 | 0.77 | 49181 |
| 1777674900 | 0.77 | 0.0097 | 1.28 | 0.799 | 0.7998 | 0.752 | 40880 |
| 1777588500 | 0.7603 | 0.0202 | 2.73 | 0.762 | 0.79495 | 0.7501 | 58106 |
| 1777502100 | 0.7401 | -0.0699 | -8.63 | 0.803 | 0.8165 | 0.73 | 77838 |
| 1777415700 | 0.81 | -0.01 | -1.22 | 0.8179999 | 0.83 | 0.81 | 22390 |
| 1777329300 | 0.8199999 | -0.0211 | -2.51 | 0.84 | 0.8497 | 0.8199999 | 37652 |
| 1777070100 | 0.8411 | -0.012 | -1.41 | 0.86 | 0.91 | 0.841 | 60006 |
| 1776983700 | 0.8531 | -0.0207 | -2.37 | 0.9 | 0.9 | 0.8531 | 10124 |
| 1776897300 | 0.8738 | 0.003 | 0.34 | 0.911 | 0.911 | 0.8701 | 22796 |
| 1776810900 | 0.8708 | -0.0112 | -1.27 | 0.9 | 0.92 | 0.86 | 28662 |
| 1776724500 | 0.882 | 0.0071 | 0.81 | 0.8844 | 0.9 | 0.8305 | 129528 |
| 1776465300 | 0.8749 | 0.0027 | 0.31 | 0.8896 | 0.8956 | 0.86 | 48346 |
| 1776378900 | 0.8722 | -0.0478 | -5.20 | 0.9016 | 0.9398 | 0.8434 | 78533 |
| 1776292500 | 0.92 | 0.02 | 2.22 | 0.91 | 0.95 | 0.88 | 212848 |
| 1776206100 | 0.9 | 0.051 | 6.01 | 0.8199999 | 0.9 | 0.8199999 | 106862 |
| 1776119700 | 0.849 | 0.0195 | 2.35 | 0.8199999 | 0.85 | 0.81 | 58433 |
| 1775860500 | 0.8295 | 0.0095001 | 1.16 | 0.85 | 0.868 | 0.7876 | 94221 |
| 1775774100 | 0.8199999 | 0.0179999 | 2.24 | 0.8347 | 0.848 | 0.8192 | 13482 |
| 1775687700 | 0.802 | -0.0294 | -3.54 | 0.8879 | 0.888 | 0.802 | 105257 |
| 1775601300 | 0.8314 | -0.0306 | -3.55 | 0.8448 | 0.8869 | 0.8206 | 13708 |
| 1775514900 | 0.862 | 0.0231 | 2.75 | 0.829 | 0.92 | 0.8199999 | 60730 |
| 1775169300 | 0.8389 | 0.0048001 | 0.58 | 0.8156 | 0.8592 | 0.8142 | 58338 |
| 1775082900 | 0.8340999 | 0.0240999 | 2.98 | 0.8277 | 0.89 | 0.8 | 67047 |
| 1774996500 | 0.81 | 0.0387 | 5.02 | 0.7411 | 0.84 | 0.72 | 165368 |
| 1774910100 | 0.7713 | -0.0317 | -3.95 | 0.789 | 0.81 | 0.7707 | 60359 |
| 1774650900 | 0.803 | -0.047 | -5.53 | 0.8222 | 0.887899 | 0.8001 | 73953 |
| 1774564500 | 0.85 | -0.0238 | -2.72 | 0.85 | 0.8932 | 0.8468 | 127226 |
| 1774478100 | 0.8738 | 0.0118 | 1.37 | 0.87 | 0.8999 | 0.8549 | 36906 |
| 1774391700 | 0.862 | -0.0167 | -1.90 | 0.89 | 0.9 | 0.862 | 53609 |
| 1774305300 | 0.8787 | -0.0087 | -0.98 | 0.86 | 0.919 | 0.86 | 39297 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
