Premium
Ooma Inc (OOMA)
NYSE
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 | -0.095 | -0.695461200586 | 13.66 | 14.75 | 13.14 | 181051 | 13.88708556 | CS |
| 4 | -0.945 | -6.51274982771 | 14.51 | 15.645 | 13.14 | 137842 | 14.49842344 | CS |
| 12 | -1.035 | -7.08904109589 | 14.6 | 15.645 | 13.14 | 117607 | 14.35469946 | CS |
| 26 | 2.585 | 23.5428051002 | 10.98 | 17 | 10.81 | 117318 | 13.71506341 | CS |
| 52 | 4.475 | 49.2299229923 | 9.09 | 17 | 6.5 | 113753 | 11.22430125 | CS |
| 156 | -1.385 | -9.26421404682 | 14.95 | 17 | 6.5 | 94030 | 12.25724222 | CS |
| 260 | -0.785 | -5.47038327526 | 14.35 | 24.89 | 6.5 | 117878 | 14.38267378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 13.76 | -0.29 | -2.06 | 14 | 14.23 | 13.63 | 176579 |
| 1741390800 | 14.05 | 0.33 | 2.41 | 13.74 | 14.17 | 13.59 | 211085 |
| 1741304400 | 13.72 | -0.34 | -2.42 | 13.44 | 14.12 | 13.44 | 172242 |
| 1741218000 | 14.06 | 0.31 | 2.25 | 14.54 | 14.75 | 13.17 | 204172 |
| 1741131600 | 13.75 | -0.13 | -0.94 | 13.66 | 13.925 | 13.14 | 137680 |
| 1741045200 | 13.88 | -0.5 | -3.48 | 14.6 | 14.6 | 13.79 | 91172 |
| 1740786000 | 14.38 | -0.01 | -0.07 | 14.39 | 14.605 | 14.175 | 126555 |
| 1740699600 | 14.39 | -0.13 | -0.90 | 14.44 | 14.65 | 14.29 | 105184 |
| 1740613200 | 14.52 | -0.29 | -1.96 | 14.97 | 14.97 | 14.42 | 71161 |
| 1740526800 | 14.81 | 0.05 | 0.34 | 14.9 | 15.01 | 14.59 | 109997 |
| 1740440400 | 14.76 | 0.35 | 2.43 | 14.47 | 14.9 | 14.38 | 155864 |
| 1740181200 | 14.41 | -0.52 | -3.48 | 15.07 | 15.09 | 14.4 | 108350 |
| 1740094800 | 14.93 | -0.07 | -0.47 | 14.89 | 15.03 | 14.49 | 130989 |
| 1740008400 | 15 | -0.46 | -2.98 | 15.46 | 15.54 | 14.8 | 294068 |
| 1739922000 | 15.46 | -0.01 | -0.06 | 15.5 | 15.645 | 15.37 | 60120 |
| 1739576400 | 15.47 | 0.12 | 0.78 | 15.51 | 15.51 | 15.3006 | 73541 |
| 1739490000 | 15.35 | 0.55 | 3.72 | 15 | 15.43 | 14.8 | 142872 |
| 1739403600 | 14.8 | -0.31 | -2.05 | 14.89 | 15.075 | 14.75 | 112625 |
| 1739317200 | 15.11 | 0.44 | 3.00 | 14.51 | 15.13 | 14.51 | 131253 |
| 1739230800 | 14.67 | 0.19 | 1.31 | 14.5 | 14.755 | 14.43 | 51134 |
| 1738971600 | 14.48 | -0.35 | -2.36 | 14.88 | 14.905 | 14.47 | 59742 |
| 1738885200 | 14.83 | 0.22 | 1.51 | 14.82 | 14.855 | 14.576 | 43414 |
| 1738798800 | 14.61 | -0.27 | -1.81 | 14.81 | 14.96 | 14.5 | 104451 |
| 1738712400 | 14.88 | 0.46 | 3.19 | 14.47 | 14.9 | 14.4312 | 101247 |
| 1738626000 | 14.42 | 0.05 | 0.35 | 14.12 | 14.475 | 13.78 | 88619 |
| 1738366800 | 14.37 | -0.11 | -0.76 | 14.41 | 14.735 | 14.26 | 97225 |
| 1738280400 | 14.48 | -0.3 | -2.03 | 14.91 | 14.91 | 14.47 | 51798 |
| 1738194000 | 14.78 | -0.08 | -0.54 | 14.84 | 14.91 | 14.5872 | 69478 |
| 1738107600 | 14.86 | 0.58 | 4.06 | 14.27 | 14.89 | 14.16 | 99217 |
| 1738021200 | 14.28 | -0.13 | -0.90 | 14.35 | 14.6 | 14.21 | 75904 |
| 1737762000 | 14.41 | 0.4 | 2.86 | 14.1 | 14.41 | 14.1 | 134003 |
| 1737675600 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1737589200 | 14.01 | -0.1 | -0.71 | 14.07 | 14.25 | 14 | 93029 |
| 1737502800 | 14.11 | -0.06 | -0.42 | 14.335 | 14.37 | 14.02 | 113875 |
| 1737157200 | 14.17 | 0.16 | 1.14 | 14.08 | 14.1971 | 13.955 | 104519 |
| 1737070800 | 14.01 | -0.04 | -0.28 | 14.08 | 14.21 | 13.9 | 104761 |
| 1736984400 | 14.05 | 0.46 | 3.38 | 13.81 | 14.14 | 13.81 | 94386 |
| 1736898000 | 13.59 | -0.05 | -0.37 | 13.66 | 13.725 | 13.48 | 208311 |
| 1736811600 | 13.64 | -0.01 | -0.07 | 13.48 | 13.65 | 13.45 | 55668 |
| 1736552400 | 13.65 | -0.25 | -1.80 | 13.54 | 13.796 | 13.49 | 72583 |
| 1736379600 | 13.9 | 0.07 | 0.51 | 13.55 | 13.99 | 13.44 | 129828 |
| 1736293200 | 13.83 | -0.13 | -0.93 | 14.135 | 14.135 | 13.66 | 120294 |
| 1736206800 | 13.96 | -0.26 | -1.83 | 14.12 | 14.37 | 13.9 | 123470 |
| 1735947600 | 14.22 | 0.08 | 0.57 | 14.2 | 14.26 | 13.85 | 56264 |
| 1735861200 | 14.14 | 0.08 | 0.57 | 14.29 | 14.51 | 13.97 | 78044 |
| 1735688400 | 14.06 | -0.15 | -1.06 | 14.31 | 14.335 | 13.97 | 80996 |
| 1735602000 | 14.21 | -0.05 | -0.35 | 14.21 | 14.5 | 14 | 75256 |
| 1735342800 | 14.26 | -0.29 | -1.99 | 14.35 | 14.52 | 14.04 | 70292 |
| 1735256400 | 14.55 | -0.1 | -0.68 | 14.63 | 14.65 | 14.29 | 73039 |
| 1735077840 | 14.65 | 0.47 | 3.31 | 14.24 | 14.74 | 13.8417 | 53999 |
| 1734997200 | 14.18 | -0.19 | -1.32 | 14.33 | 14.46 | 14.13 | 79575 |
| 1734738000 | 14.37 | -0.04 | -0.28 | 14.295 | 14.53 | 14.01 | 252170 |
| 1734651600 | 14.41 | 0.36 | 2.56 | 14.09 | 14.44 | 13.8 | 258283 |
| 1734565200 | 14.05 | -0.64 | -4.36 | 14.895 | 15.03 | 13.97 | 186899 |
| 1734478800 | 14.69 | 0.01 | 0.07 | 14.61 | 14.71 | 14.354 | 183122 |
| 1734392400 | 14.68 | 0.05 | 0.34 | 14.77 | 14.975 | 14.63 | 169354 |
| 1734133200 | 14.63 | -0.51 | -3.37 | 15.053 | 15.065 | 14.53 | 147251 |
| 1734046800 | 15.14 | -0.23 | -1.50 | 15.39 | 15.5 | 15.09 | 119242 |
| 1733960400 | 15.37 | -0.2 | -1.28 | 15.69 | 15.7 | 15.35 | 177050 |
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
