Premium
Natural Alternatives International Inc (NAII)
NASDAQ
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 | -0.342 | -9.11513859275 | 3.752 | 3.89 | 3.27 | 10319 | 3.40849549 | CS |
| 4 | -0.74 | -17.8313253012 | 4.15 | 4.5 | 3.27 | 6577 | 3.7114315 | CS |
| 12 | -0.74 | -17.8313253012 | 4.15 | 4.5 | 3.27 | 6248 | 4.03022372 | CS |
| 26 | -2.92 | -46.1295418641 | 6.33 | 6.77 | 3.27 | 8943 | 4.49881058 | CS |
| 52 | -2.31 | -40.3846153846 | 5.72 | 7.26 | 3.27 | 6940 | 5.06781298 | CS |
| 156 | -7.5 | -68.7442713107 | 10.91 | 12.6 | 3.27 | 7819 | 7.39910754 | CS |
| 260 | -2.86 | -45.6140350877 | 6.27 | 19.93 | 3.27 | 13975 | 11.48735406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 3.41 | 0.13 | 3.96 | 3.2799999 | 3.44 | 3.2799999 | 19440 |
| 1741732500 | 3.2799999 | -0.53 | -13.91 | 3.83 | 3.83 | 3.27 | 24592 |
| 1741646100 | 3.81 | -0.03 | -0.65 | 3.8029 | 3.82 | 3.8 | 2657 |
| 1741390500 | 3.835 | 0.02 | 0.39 | 3.82 | 3.89 | 3.82 | 3005 |
| 1741304100 | 3.82 | -0.06 | -1.55 | 3.752 | 3.89 | 3.752 | 1901 |
| 1741217700 | 3.88 | 0.23 | 6.30 | 3.67 | 4.01 | 3.65 | 9282 |
| 1741131300 | 3.65 | -0.3 | -7.59 | 3.95 | 4.03 | 3.65 | 26472 |
| 1741044900 | 3.95 | -0.04 | -1.00 | 3.96 | 4.04 | 3.95 | 2721 |
| 1740785700 | 3.99 | 0 | 0.00 | 3.99 | 4 | 3.99 | 351 |
| 1740699300 | 3.99 | -0.17 | -4.09 | 4.16 | 4.16 | 3.99 | 658 |
| 1740612900 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.0599999 | 929 |
| 1740526500 | 4.16 | 0.16 | 4.00 | 4.03 | 4.16 | 4 | 1132 |
| 1740440100 | 4 | -0.05 | -1.12 | 4 | 4.01 | 4 | 1879 |
| 1740180900 | 4.0454 | -0.1 | -2.52 | 4.09 | 4.5 | 4.0199999 | 5319 |
| 1740094500 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.08 | 3268 |
| 1740008100 | 4.15 | -0.03 | -0.72 | 4.14 | 4.19 | 4.09 | 5014 |
| 1739921700 | 4.18 | 0.03 | 0.72 | 4.1 | 4.18 | 4.1 | 3160 |
| 1739576100 | 4.15 | -0.1 | -2.35 | 4.21 | 4.2499 | 4.14 | 6957 |
| 1739489700 | 4.25 | 0.09 | 2.16 | 4.15 | 4.25 | 4.08 | 6228 |
| 1739403300 | 4.16 | 0.01 | 0.24 | 4.15 | 4.26 | 4.12 | 12605 |
| 1739316900 | 4.15 | -0.06 | -1.43 | 4.1685 | 4.192 | 4.125 | 3867 |
| 1739230500 | 4.21 | 0.01 | 0.24 | 4.3111 | 4.3111 | 4.125 | 6518 |
| 1738971300 | 4.2 | -0.02 | -0.47 | 4.2 | 4.2 | 4.19 | 937 |
| 1738884900 | 4.22 | 0.01 | 0.24 | 4.22 | 4.25 | 4.19 | 1680 |
| 1738798500 | 4.21 | 0.06 | 1.45 | 4.17 | 4.2699999 | 4.15 | 4360 |
| 1738712100 | 4.15 | -0.08 | -1.89 | 4.23 | 4.3 | 4.1 | 16435 |
| 1738625700 | 4.23 | -0.06 | -1.40 | 4.25 | 4.25 | 4.2 | 6926 |
| 1738366500 | 4.29 | 0.01 | 0.23 | 4.26 | 4.29 | 4.25 | 854 |
| 1738280100 | 4.28 | 0.03 | 0.71 | 4.2699999 | 4.28 | 4.25 | 2696 |
| 1738193700 | 4.25 | -0.01 | -0.23 | 4.2743 | 4.2743 | 4.23 | 3006 |
| 1738107300 | 4.26 | 0.01 | 0.24 | 4.22 | 4.26 | 4.22 | 3727 |
| 1738020900 | 4.25 | 0.02 | 0.47 | 4.229 | 4.25 | 4.21 | 3322 |
| 1737761700 | 4.23 | 0 | 0.00 | 4.243 | 4.243 | 4.2 | 1829 |
| 1737675300 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1737588900 | 4.23 | 0.03 | 0.71 | 4.21 | 4.24 | 4.21 | 3504 |
| 1737502500 | 4.2 | -0.01 | -0.24 | 4.15 | 4.26 | 4.1407 | 18131 |
| 1737156900 | 4.21 | -0.01 | -0.24 | 4.241 | 4.28 | 4.2 | 6068 |
| 1737070500 | 4.22 | -0.03 | -0.71 | 4.25 | 4.25 | 4.19 | 928 |
| 1736984100 | 4.25 | 0.1 | 2.41 | 4.18 | 4.25 | 4.16 | 3331 |
| 1736897700 | 4.15 | -0.05 | -1.19 | 4.25 | 4.25 | 4.15 | 14796 |
| 1736811300 | 4.2 | -0.01 | -0.25 | 4.22 | 4.2398999 | 4.2 | 2475 |
| 1736552100 | 4.2105 | -0.01 | -0.23 | 4.2 | 4.23 | 4.2 | 1468 |
| 1736379300 | 4.22 | -0.07 | -1.63 | 4.22 | 4.24 | 4.17 | 5291 |
| 1736292900 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.29 | 4.22 | 1647 |
| 1736206500 | 4.2699999 | -0.05 | -1.04 | 4.4 | 4.4 | 4.22 | 4114 |
| 1735947300 | 4.315 | 0.03 | 0.70 | 4.28 | 4.315 | 4.2 | 7332 |
| 1735860900 | 4.285 | -0.03 | -0.58 | 4.25 | 4.3099 | 4.23 | 7193 |
| 1735688100 | 4.3099999 | 0 | 0.00 | 4.3 | 4.32 | 4.24 | 7972 |
| 1735601700 | 4.3099999 | 0.05 | 1.18 | 4.25 | 4.3099999 | 4.22 | 3957 |
| 1735342500 | 4.2599 | 0.01 | 0.23 | 4.25 | 4.265 | 4.23 | 11699 |
| 1735256100 | 4.25 | -0.05 | -1.16 | 4.29 | 4.3 | 4.1969 | 11836 |
| 1735077840 | 4.3 | 0.15 | 3.61 | 4.15 | 4.3099999 | 4.15 | 4952 |
| 1734996900 | 4.15 | -0.09 | -2.12 | 4.25 | 4.25 | 4.0366 | 7551 |
| 1734737700 | 4.24 | 0.1 | 2.42 | 4.07 | 4.25 | 4.03 | 8757 |
| 1734651300 | 4.14 | -0.01 | -0.24 | 4.15 | 4.2 | 4.0199999 | 10649 |
| 1734564900 | 4.15 | -0.1 | -2.35 | 4.19 | 4.28 | 4.14 | 6498 |
| 1734478500 | 4.25 | -0.03 | -0.70 | 4.26 | 4.33 | 4.15 | 18043 |
| 1734392100 | 4.28 | -0.02 | -0.47 | 4.3 | 4.3 | 4.21 | 4292 |
| 1734132900 | 4.3 | -0.08 | -1.83 | 4.3 | 4.3 | 4.25 | 2588 |
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
