Premium
Intellicheck Inc (J5L1)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.1400001 | 6.19469496437 | 2.2599999 | 2.64 | 2.2599999 | 221 | 2.40006778 | DE |
| 12 | 0.4 | 20 | 2 | 2.64 | 1.78 | 285 | 2.20999558 | DE |
| 26 | -1.4 | -36.8421052632 | 3.8 | 3.9 | 1.78 | 298 | 2.47769504 | DE |
| 52 | -0.8 | -25 | 3.2 | 3.9 | 1.78 | 325 | 2.61939643 | DE |
| 156 | -0.8 | -25 | 3.2 | 3.9 | 1.78 | 325 | 2.61939643 | DE |
| 260 | -0.8 | -25 | 3.2 | 3.9 | 1.78 | 325 | 2.61939643 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1732915620 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1732829220 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1732742820 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1732656420 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1732570020 | 2.64 | 0.38 | 16.81 | 2.64 | 2.64 | 2.64 | 15 |
| 1732310820 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1732224420 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1732138020 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1732051620 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 400 |
| 1731965220 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 400 |
| 1731705960 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1731619560 | 2.2599999 | -0.34 | -13.08 | 2.2599999 | 2.2599999 | 2.2599999 | 43 |
| 1731533160 | 2.6 | 0.1 | 4.00 | 2.58 | 2.6 | 2.58 | 400 |
| 1731446820 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1731360420 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 399 |
| 1731101160 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1731014760 | 2.5 | 0.24 | 10.62 | 2.5 | 2.5 | 2.5 | 43 |
| 1730928360 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1730841960 | 2.2599999 | -0.06 | -2.59 | 2.2599999 | 2.2599999 | 2.2599999 | 69 |
| 1730752020 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1730492820 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1730406420 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1730320020 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1730233620 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1730147220 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1729888020 | 2.3199999 | 0.06 | 2.65 | 2.3199999 | 2.3199999 | 2.3199999 | 500 |
| 1729801560 | 2.2599999 | 0.22 | 10.78 | 2.2599999 | 2.2599999 | 2.2599999 | 100 |
| 1729715160 | 2.04 | -0.06 | -2.86 | 2.04 | 2.04 | 2.04 | 615 |
| 1729628760 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1729542360 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1729283160 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1729196760 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1729110360 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1729023960 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1728937560 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1728678360 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1728591960 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1728505560 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1728419160 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1728332760 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1728073560 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727987160 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727900760 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727814360 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727727960 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727468760 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727382360 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727295960 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727209560 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727123160 | 2.1 | 0.25 | 13.51 | 2.02 | 2.1 | 2.02 | 1100 |
| 1726864020 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1726777620 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1726691220 | 1.85 | 0.07 | 3.93 | 1.85 | 1.85 | 1.85 | 20 |
| 1726604760 | 1.78 | -0.02 | -1.11 | 1.78 | 1.78 | 1.78 | 200 |
| 1726518360 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1726259160 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1726172760 | 1.8 | -0.2 | -10.00 | 1.8 | 1.8 | 1.8 | 125 |
| 1726086360 | 2 | 0.03 | 1.52 | 2 | 2 | 2 | 125 |
| 1725951600 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1725865200 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1725606000 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1725519600 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1725433200 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1725346800 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 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
