Premium
SCWorx Corporation (WORX)
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 | 0.19 | 11.2426035503 | 1.69 | 1.92 | 1.56 | 45912 | 1.66325002 | CS |
| 4 | -0.42 | -18.2608695652 | 2.3 | 2.345 | 1.41 | 87425 | 1.82635929 | CS |
| 12 | 0.71 | 60.6837606838 | 1.17 | 3.31 | 0.75355 | 2705750 | 2.12162487 | CS |
| 26 | 0.16 | 9.3023255814 | 1.72 | 3.31 | 0.75355 | 1415122 | 2.05561583 | CS |
| 52 | 0.03 | 1.62162162162 | 1.85 | 4.44 | 0.75355 | 1301605 | 2.49760538 | CS |
| 156 | -16.57 | -89.810298103 | 18.45 | 22.2 | 0.75355 | 1196033 | 5.37563523 | CS |
| 260 | -40.72 | -95.5868544601 | 42.6 | 223.2 | 0.75355 | 1696301 | 32.76143742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 1.81 | 0.13 | 7.74 | 1.6399999 | 1.82 | 1.56 | 126304 |
| 1735342500 | 1.68 | -0.04 | -2.33 | 1.72 | 1.84 | 1.625 | 57911 |
| 1735256100 | 1.72 | 0.1 | 6.17 | 1.59 | 1.72 | 1.58 | 37632 |
| 1735077840 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.56 | 17613 |
| 1734996900 | 1.6299999 | 0.02 | 1.24 | 1.69 | 1.7299 | 1.61 | 70492 |
| 1734737700 | 1.61 | 0.19 | 13.38 | 1.55 | 1.67 | 1.492 | 126885 |
| 1734651300 | 1.42 | 0.01 | 0.71 | 1.41 | 1.46 | 1.41 | 21892 |
| 1734564900 | 1.41 | -0.08 | -5.37 | 1.49 | 1.6 | 1.41 | 76068 |
| 1734478500 | 1.49 | -0.04 | -2.61 | 1.55 | 1.55 | 1.43 | 27575 |
| 1734392100 | 1.53 | -0.09 | -5.56 | 1.6299999 | 1.6299999 | 1.53 | 42309 |
| 1734132900 | 1.62 | -0.03 | -1.82 | 1.62 | 1.6399999 | 1.58 | 23731 |
| 1734046500 | 1.65 | -0.01 | -0.60 | 1.6399999 | 1.6701 | 1.6006 | 26070 |
| 1733960100 | 1.66 | -0.19 | -10.27 | 1.88 | 1.88 | 1.61 | 73122 |
| 1733873700 | 1.85 | -0.19 | -9.31 | 2.16 | 2.16 | 1.8101 | 121518 |
| 1733787300 | 2.04 | 0.21 | 11.48 | 1.81 | 2.072 | 1.81 | 167193 |
| 1733528100 | 1.83 | -0.07 | -3.68 | 1.84 | 2 | 1.8 | 205201 |
| 1733441700 | 1.9 | -0.08 | -4.04 | 2.0099999 | 2.08 | 1.9 | 225490 |
| 1733355300 | 1.98 | -0.08 | -3.88 | 2 | 2.1397 | 1.8507 | 121586 |
| 1733268900 | 2.06 | -0.13 | -5.94 | 2.23 | 2.23 | 2.04 | 97954 |
| 1733182500 | 2.19 | -0.19 | -7.98 | 2.3 | 2.345 | 2.1 | 120826 |
| 1732917840 | 2.38 | -0.2 | -7.75 | 2.62 | 2.62 | 2.35 | 149111 |
| 1732750500 | 2.58 | 0.2 | 8.40 | 2.54 | 2.94 | 2.515 | 428819 |
| 1732664100 | 2.38 | -0.62 | -20.67 | 2.88 | 2.92 | 2.13 | 629221 |
| 1732577700 | 3 | 0.9 | 42.86 | 2.1 | 3.31 | 2.1 | 4185609 |
| 1732318500 | 2.1 | -0.02 | -0.94 | 2 | 2.18 | 1.75 | 2658343 |
| 1732232100 | 2.12 | 1.14 | 116.33 | 1.66 | 2.75 | 1.5801 | 144193219 |
| 1732145700 | 0.98 | 0.0241 | 2.52 | 0.97 | 0.98 | 0.93 | 1808696 |
| 1732059300 | 0.9559 | -0.024 | -2.45 | 0.9505 | 0.98 | 0.91 | 15773 |
| 1731972900 | 0.9799 | 0.0847 | 9.46 | 0.9 | 0.9799 | 0.88 | 65102 |
| 1731713700 | 0.8952 | -0.1748 | -16.34 | 1.03 | 1.05 | 0.75355 | 122099 |
| 1731627300 | 1.07 | -0.03 | -2.73 | 1.1 | 1.12 | 1.01 | 31158 |
| 1731540900 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.16 | 1.08 | 19729 |
| 1731454500 | 1.1299999 | 0.03 | 2.50 | 1.1 | 1.150627 | 1.1 | 23807 |
| 1731368100 | 1.1024 | -0.07 | -6.25 | 1.15 | 1.17 | 1.09 | 32394 |
| 1731108900 | 1.1759 | 0.03 | 2.26 | 1.15 | 1.1759 | 1.1399999 | 5639 |
| 1731022500 | 1.1499 | -0.02 | -1.71 | 1.17 | 1.17 | 1.12 | 11175 |
| 1730936100 | 1.1699 | 0.03 | 2.62 | 1.15 | 1.1964999 | 1.1399999 | 14314 |
| 1730849700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.19 | 1.1299999 | 36091 |
| 1730763300 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.18 | 1.11 | 37227 |
| 1730500500 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1697 | 1.11 | 28519 |
| 1730414100 | 1.12 | -0.03 | -2.61 | 1.16 | 1.17 | 1.11 | 24076 |
| 1730327700 | 1.15 | -0.03 | -2.59 | 1.2 | 1.23 | 1.15 | 19782 |
| 1730241300 | 1.1806 | -0.01 | -0.79 | 1.17 | 1.24 | 1.16 | 10770 |
| 1730154900 | 1.19 | -0.04 | -3.26 | 1.25 | 1.33 | 1.15 | 44778 |
| 1729895700 | 1.2301 | 0 | 0.01 | 1.23 | 1.2999 | 1.23 | 13514 |
| 1729809300 | 1.23 | -0.05 | -3.91 | 1.19 | 1.26 | 1.15 | 37550 |
| 1729722900 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.23 | 6599 |
| 1729636500 | 1.3 | 0.07 | 5.34 | 1.27 | 1.3 | 1.25 | 13839 |
| 1729550100 | 1.2341 | -0.15 | -10.57 | 1.3899999 | 1.3942 | 1.18 | 58356 |
| 1729290900 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.4291 | 1.28 | 100517 |
| 1729204500 | 1.35 | 0.1 | 8.00 | 1.26 | 1.48 | 1.2485 | 332082 |
| 1729118100 | 1.25 | 0.04 | 3.39 | 1.19 | 1.31 | 1.19 | 83994 |
| 1729031700 | 1.209 | 0.1 | 8.85 | 1.11 | 1.22 | 1.11 | 37502 |
| 1728945300 | 1.1107 | -0.04 | -3.84 | 1.11 | 1.1726 | 1.11 | 4722 |
| 1728686100 | 1.155 | 0.02 | 1.32 | 1.11 | 1.1895 | 1.11 | 2950 |
| 1728599700 | 1.1399999 | -0.01 | -0.87 | 1.11 | 1.18 | 1.11 | 11384 |
| 1728513300 | 1.15 | -0.04 | -3.36 | 1.16 | 1.16 | 1.11 | 8572 |
| 1728426900 | 1.19 | 0.02 | 1.71 | 1.1399999 | 1.19 | 1.1399999 | 1038 |
| 1728340500 | 1.17 | 0.02 | 1.74 | 1.17 | 1.18 | 1.1299999 | 11794 |
| 1728081300 | 1.15 | 0.03 | 2.50 | 1.2 | 1.2 | 1.15 | 12544 |
| 1727994900 | 1.1218999 | -0.05 | -4.11 | 1.18 | 1.18 | 1.11 | 14953 |
| 1727908500 | 1.17 | 0.01 | 0.86 | 1.1299999 | 1.21 | 1.1299999 | 47873 |
| 1727822100 | 1.16 | -0.02 | -1.28 | 1.18 | 1.2184 | 1.16 | 15201 |
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
