Flotek Industries Inc (FTK) Prix et données historiques

Flotek Industries Inc
FTK
(NYSE)
Fermé
8.03
+0.18 (+2.29%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:8.44+0.41 (+5.11%)
Ouvert
7.85
Haut
8.21
Bas
7.55

Taux historiques Flotek Industries Inc

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	8.26	7.54	7.85	8.06	2.68%
20 nov. 2024	8.65	7.55	8.50	7.85	-7.65%
19 nov. 2024	8.41	7.88	8.02	8.24	2.74%
18 nov. 2024	8.08	7.13	7.38	8.03	8.81%
15 nov. 2024	7.79	7.34	7.75	7.36	-5.03%
14 nov. 2024	7.83	7.55	7.61	7.72	1.45%
13 nov. 2024	7.79	7.28	7.39	7.50	1.49%
12 nov. 2024	7.56	7.25	7.56	7.45	-1.46%
11 nov. 2024	7.74	7.00	7.00	7.56	8.00%
8 nov. 2024	7.24	6.57	6.71	6.97	3.87%
7 nov. 2024	6.94	6.47	6.60	6.56	-0.61%
6 nov. 2024	6.71	5.80	6.38	6.57	2.98%
5 nov. 2024	6.19	5.20	5.25	6.15	17.14%
4 nov. 2024	5.27	5.00	5.10	5.00	-1.96%
1 nov. 2024	5.12	5.01	5.06	5.07	0.20%
31 oct. 2024	5.02	4.85	5.00	4.96	-0.80%
30 oct. 2024	5.01	4.85	4.85	4.98	2.68%
29 oct. 2024	4.96	4.85	4.90	4.87	-0.61%
28 oct. 2024	5.13	4.89	5.06	4.90	-3.16%
25 oct. 2024	5.09	4.85	4.94	5.04	2.02%
24 oct. 2024	4.89	4.76	4.87	4.88	0.21%
23 oct. 2024	4.95	4.76	4.77	4.87	2.10%
22 oct. 2024	4.94	4.70	4.94	4.80	-2.83%

Plus haut:8.65

Plus bas:4.70

Moyenne:6.32

Différence:3.12

% Variation:63.16%

Vendeur de données: Xignite Logo

Actions