Premium
Virtra Inc (VTSI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -7.89946140036 | 5.57 | 5.7153 | 4.875 | 69736 | 5.22127037 | CS |
| 4 | -0.85 | -14.2140468227 | 5.98 | 6.38 | 4.875 | 73421 | 5.74188692 | CS |
| 12 | -1.29 | -20.0934579439 | 6.42 | 7.2382 | 4.875 | 60896 | 6.16889663 | CS |
| 26 | -1.24 | -19.4662480377 | 6.37 | 8.53 | 4.875 | 73217 | 6.61174264 | CS |
| 52 | -3.97 | -43.6263736264 | 9.1 | 17.68 | 4.875 | 156461 | 9.84588409 | CS |
| 156 | -0.63 | -10.9375 | 5.76 | 17.68 | 3.7 | 94192 | 8.95874604 | CS |
| 260 | 2.53 | 97.3076923077 | 2.6 | 17.68 | 2 | 237940 | 7.81700931 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 5.13 | 0.17 | 3.43 | 5 | 5.4449 | 4.97 | 51354 |
| 1741905300 | 4.96 | -0.21 | -4.06 | 5.17 | 5.3 | 4.9349999 | 90345 |
| 1741818900 | 5.17 | 0 | 0.00 | 4.95 | 5.2699999 | 4.875 | 83718 |
| 1741732500 | 5.17 | -0.22 | -4.08 | 5.38 | 5.415 | 5.13 | 60300 |
| 1741646100 | 5.39 | -0.2 | -3.58 | 5.59 | 5.64 | 5.3099999 | 55815 |
| 1741390500 | 5.59 | -0.06 | -1.06 | 5.57 | 5.7153 | 5.45 | 58500 |
| 1741304100 | 5.65 | -0.01 | -0.18 | 5.69 | 5.745 | 5.44 | 56880 |
| 1741217700 | 5.66 | 0.22 | 4.04 | 5.5 | 5.73 | 5.45 | 68120 |
| 1741131300 | 5.44 | -0.13 | -2.33 | 5.4 | 5.63 | 5.25 | 94179 |
| 1741044900 | 5.57 | -0.45 | -7.48 | 6 | 6.08 | 5.5199999 | 81044 |
| 1740785700 | 6.0199999 | 0.1 | 1.69 | 5.92 | 6.1233 | 5.85 | 64532 |
| 1740699300 | 5.92 | -0.27 | -4.36 | 6.22 | 6.22 | 5.86 | 70524 |
| 1740612900 | 6.19 | 0.16 | 2.65 | 6.09 | 6.38 | 6.09 | 97684 |
| 1740526500 | 6.03 | -0.05 | -0.82 | 6.075 | 6.15 | 5.98 | 38192 |
| 1740440100 | 6.08 | 0.16 | 2.70 | 6.09 | 6.19 | 5.91 | 65203 |
| 1740180900 | 5.92 | -0.05 | -0.84 | 6.08 | 6.08 | 5.85 | 115311 |
| 1740094500 | 5.97 | -0.11 | -1.81 | 6.0801999 | 6.0801999 | 5.875 | 49826 |
| 1740008100 | 6.08 | -0.05 | -0.82 | 6.11 | 6.2798999 | 6.01 | 46720 |
| 1739921700 | 6.13 | -0.02 | -0.33 | 6.23 | 6.2699999 | 5.99 | 59551 |
| 1739576100 | 6.15 | 0.16 | 2.67 | 5.98 | 6.38 | 5.98 | 138562 |
| 1739489700 | 5.99 | 0.19 | 3.28 | 5.84 | 5.9929 | 5.7699999 | 67363 |
| 1739403300 | 5.8 | -0.3 | -4.92 | 6.04 | 6.1 | 5.782 | 87278 |
| 1739316900 | 6.1 | -0.12 | -1.93 | 6.19 | 6.23 | 6.07 | 44033 |
| 1739230500 | 6.22 | 0.15 | 2.47 | 6.13 | 6.3663 | 6.0288 | 34705 |
| 1738971300 | 6.07 | 0 | 0.00 | 6.08 | 6.2699999 | 6.01 | 53527 |
| 1738884900 | 6.07 | -0.15 | -2.41 | 6.22 | 6.2976 | 6 | 39509 |
| 1738798500 | 6.22 | 0 | 0.00 | 6.23 | 6.4 | 6.17 | 65684 |
| 1738712100 | 6.22 | -0.05 | -0.80 | 6.2699999 | 6.3 | 6.1 | 72139 |
| 1738625700 | 6.2699999 | -0.1 | -1.57 | 6.267 | 6.335 | 6.1 | 60027 |
| 1738366500 | 6.37 | -0.11 | -1.70 | 6.53 | 6.6 | 6.32 | 46415 |
| 1738280100 | 6.48 | -0.04 | -0.61 | 6.53 | 6.698 | 6.45 | 37241 |
| 1738193700 | 6.5199999 | 0.06 | 0.93 | 6.45 | 6.57 | 6.39 | 41150 |
| 1738107300 | 6.46 | 0.09 | 1.41 | 6.43 | 6.4921 | 6.3099999 | 37128 |
| 1738020900 | 6.37 | -0.24 | -3.63 | 6.53 | 6.545 | 6.25 | 84569 |
| 1737761700 | 6.61 | -0.01 | -0.15 | 6.7 | 6.7 | 6.4 | 81675 |
| 1737675300 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1737588900 | 6.62 | -0.14 | -2.07 | 6.77 | 6.87 | 6.6 | 34507 |
| 1737502500 | 6.76 | -0.07 | -1.02 | 6.83 | 6.95 | 6.75 | 40162 |
| 1737156900 | 6.83 | -0.02 | -0.29 | 6.85 | 6.9 | 6.73 | 53146 |
| 1737070500 | 6.85 | 0.02 | 0.29 | 6.8 | 7.01 | 6.8 | 32751 |
| 1736984100 | 6.83 | 0.08 | 1.19 | 6.75 | 6.9 | 6.7201 | 32519 |
| 1736897700 | 6.75 | 0.16 | 2.43 | 6.66 | 6.83 | 6.64 | 76900 |
| 1736811300 | 6.59 | 0.06 | 0.92 | 6.44 | 6.59 | 6.3099999 | 39108 |
| 1736552100 | 6.53 | -0.26 | -3.83 | 6.649 | 6.6799 | 6.455 | 50624 |
| 1736379300 | 6.79 | -0.06 | -0.88 | 6.84 | 6.846 | 6.6561 | 33406 |
| 1736292900 | 6.85 | -0.04 | -0.58 | 7.04 | 7.07 | 6.75 | 45294 |
| 1736206500 | 6.89 | -0.12 | -1.71 | 7.0352 | 7.04 | 6.815 | 49396 |
| 1735947300 | 7.01 | 0.18 | 2.64 | 7.1 | 7.2382 | 6.9305 | 50875 |
| 1735860900 | 6.83 | 0.08 | 1.19 | 6.93 | 7.1129 | 6.76 | 42990 |
| 1735688100 | 6.75 | 0.13 | 1.96 | 6.67 | 6.83 | 6.54 | 72990 |
| 1735601700 | 6.62 | 0 | 0.00 | 6.59 | 6.7549 | 6.49 | 61924 |
| 1735342500 | 6.62 | -0.18 | -2.65 | 6.8 | 6.97 | 6.54 | 53283 |
| 1735256100 | 6.8 | 0.26 | 3.98 | 6.47 | 6.86 | 6.47 | 61528 |
| 1735077840 | 6.54 | 0.21 | 3.32 | 6.32 | 6.64 | 6.32 | 33604 |
| 1734996900 | 6.33 | -0.09 | -1.40 | 6.29 | 6.5 | 6.15 | 87909 |
| 1734737700 | 6.42 | 0 | 0.00 | 6.42 | 6.55 | 6.25 | 88038 |
| 1734651300 | 6.42 | -0.07 | -1.08 | 6.68 | 6.72 | 6.36 | 62499 |
| 1734564900 | 6.49 | -0.34 | -4.98 | 6.9045 | 6.97 | 6.45 | 78212 |
| 1734478500 | 6.83 | -0.21 | -2.98 | 6.87 | 7.05 | 6.79 | 78646 |
| 1734392100 | 7.04 | 0.12 | 1.73 | 6.92 | 7.08 | 6.8907 | 38391 |
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
