Premium
QuinStreet Inc (5Q8)
TG
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 | 0.4 | 2.16216216216 | 18.5 | 18.6 | 18.5 | 360 | 18.6 | DE |
| 4 | -3.7 | -16.3716814159 | 22.6 | 22.6 | 18.5 | 150 | 19.37161863 | DE |
| 12 | -1.9 | -9.13461538462 | 20.8 | 22.8 | 18.5 | 122 | 21.05191893 | DE |
| 26 | 1.6 | 9.24855491329 | 17.3 | 24.6 | 16.899999 | 137 | 20.14087574 | DE |
| 52 | 4.9 | 35 | 14 | 24.6 | 14 | 228 | 17.36378131 | DE |
| 156 | 10.5 | 125 | 8.4 | 24.6 | 8.4 | 241 | 16.58470568 | DE |
| 260 | 10.5 | 125 | 8.4 | 24.6 | 8.4 | 241 | 16.58470568 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 18.6 | -3.2 | -14.68 | 18.5 | 18.6 | 18.5 | 360 |
| 1740691620 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1740605220 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1740518820 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1740432420 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1740173220 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1740086820 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1740000420 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1739914020 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1739827620 | 21.8 | -0.8 | -3.54 | 21.8 | 21.8 | 21.8 | 20 |
| 1739568420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1739482020 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1739395620 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1739309220 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 71 |
| 1739222820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1738963620 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1738877220 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1738790820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1738704420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1738618020 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1738358820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1738272420 | 22.6 | 0.2 | 0.89 | 22.6 | 22.6 | 22.6 | 10 |
| 1738186020 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1738099620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1738013220 | 22.4 | 0.6 | 2.75 | 22.4 | 22.4 | 22.4 | 144 |
| 1737754020 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1737667620 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1737581220 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1737494820 | 21.8 | 1 | 4.81 | 21.8 | 21.8 | 21.8 | 138 |
| 1737408420 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1737149220 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1737062820 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1736976420 | 20.8 | -0.2 | -0.95 | 20.8 | 20.8 | 20.8 | 100 |
| 1736890020 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1736803620 | 21 | -0.8 | -3.67 | 21 | 21 | 21 | 118 |
| 1736544420 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1736458020 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1736371620 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1736285220 | 21.8 | -1 | -4.39 | 21.8 | 21.8 | 21.8 | 300 |
| 1736198820 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 105 |
| 1735939620 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 133 |
| 1735853220 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1735594020 | 22.8 | 2.2 | 10.68 | 22.8 | 22.8 | 22.8 | 4 |
| 1735334820 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1734989220 | 20.6 | -0.2 | -0.96 | 20.6 | 20.6 | 20.6 | 147 |
| 1734730020 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 9 |
| 1734643620 | 20.8 | -0.2 | -0.95 | 20.8 | 20.8 | 20.8 | 6 |
| 1734557220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734470820 | 21 | -0.2 | -0.94 | 21.399999 | 21.399999 | 21 | 301 |
| 1734384420 | 21.2 | 0.4 | 1.92 | 21.2 | 21.2 | 21.2 | 9 |
| 1734125220 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 85 |
| 1734038820 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1733952420 | 20.8 | -0.8 | -3.70 | 20.8 | 20.8 | 20.8 | 259 |
| 1733814000 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1733727600 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1733468400 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1733382000 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1733295600 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1733209200 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
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
