Premium
NanoVibronix Inc (NAOV)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0442 | -11.6315789474 | 0.38 | 0.3945 | 0.305 | 309722 | 0.35636812 | CS |
| 4 | -0.2126 | -38.7673231218 | 0.5484 | 0.7142 | 0.305 | 6966249 | 0.56249183 | CS |
| 12 | -0.4122 | -55.1069518717 | 0.748 | 1.2565 | 0.305 | 4060686 | 0.60125553 | CS |
| 26 | -0.2732 | -44.8604269294 | 0.609 | 1.2565 | 0.305 | 1861582 | 0.60102211 | CS |
| 52 | -0.6842 | -67.0784313725 | 1.02 | 1.2565 | 0.305 | 942709 | 0.60411648 | CS |
| 156 | -14.0642 | -97.6680555556 | 14.4 | 27.2 | 0.305 | 737033 | 6.37015007 | CS |
| 260 | -55.2642 | -99.3960431655 | 55.6 | 95 | 0.305 | 2359795 | 34.63431348 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.3251 | 0.0011 | 0.34 | 0.321 | 0.3412 | 0.3121 | 82694 |
| 1740526500 | 0.324 | -0.0416 | -11.38 | 0.374 | 0.374 | 0.305 | 510096 |
| 1740440100 | 0.3656 | -0.0182 | -4.74 | 0.38 | 0.398 | 0.36 | 422253 |
| 1740180900 | 0.3837999 | -0.0012 | -0.31 | 0.38 | 0.3945 | 0.3704 | 233588 |
| 1740094500 | 0.385 | -0.01 | -2.53 | 0.38 | 0.3932 | 0.362 | 314241 |
| 1740008100 | 0.395 | -0.0243 | -5.80 | 0.4168 | 0.4190999 | 0.3755 | 629141 |
| 1739921700 | 0.4193 | -0.0207 | -4.70 | 0.4175 | 0.4506 | 0.4026 | 942482 |
| 1739576100 | 0.44 | -0.026 | -5.58 | 0.4775 | 0.7141999 | 0.4235 | 14850950 |
| 1739489700 | 0.466 | 0.0214 | 4.81 | 0.438 | 0.48 | 0.438 | 294151 |
| 1739403300 | 0.4446 | 0.0186 | 4.37 | 0.431 | 0.4629 | 0.425 | 216561 |
| 1739316900 | 0.426 | -0.019 | -4.27 | 0.4343 | 0.44 | 0.4214 | 211314 |
| 1739230500 | 0.445 | -0.024 | -5.12 | 0.46 | 0.468662 | 0.4351 | 493180 |
| 1738971300 | 0.469 | -0.031 | -6.20 | 0.483 | 0.4948 | 0.46 | 403564 |
| 1738884900 | 0.5 | 0.046 | 10.13 | 0.454 | 0.6 | 0.454 | 2034645 |
| 1738798500 | 0.454 | -0.0271 | -5.63 | 0.45 | 0.4714 | 0.4225 | 572954 |
| 1738712100 | 0.4811 | -0.0419 | -8.01 | 0.494 | 0.506 | 0.47 | 492306 |
| 1738625700 | 0.523 | -0.0252 | -4.60 | 0.5 | 0.529 | 0.4579 | 1435981 |
| 1738366500 | 0.5482 | -0.0418 | -7.08 | 0.5334 | 0.5713 | 0.5 | 3615778 |
| 1738280100 | 0.59 | 0.2065 | 53.85 | 0.5484 | 0.67 | 0.48141 | 104399845 |
| 1738193700 | 0.3835 | -0.0073 | -1.87 | 0.391 | 0.4133 | 0.372 | 297154 |
| 1738107300 | 0.3908 | 0.0185 | 4.97 | 0.3851 | 0.4099999 | 0.365 | 307048 |
| 1738020900 | 0.3723 | -0.0398 | -9.66 | 0.4121 | 0.4121 | 0.3713 | 278384 |
| 1737761700 | 0.4121 | -0.0629 | -13.24 | 0.4 | 0.4239 | 0.375 | 387984 |
| 1737675300 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1737588900 | 0.475 | -0.024 | -4.81 | 0.4862 | 0.51 | 0.4606 | 390099 |
| 1737502500 | 0.499 | -0.001 | -0.20 | 0.49 | 0.5094999 | 0.453 | 369556 |
| 1737156900 | 0.5 | -0.0198 | -3.81 | 0.514 | 0.5289 | 0.481 | 554082 |
| 1737070500 | 0.5198 | -0.0502 | -8.81 | 0.5352 | 0.539 | 0.47 | 794577 |
| 1736984100 | 0.5699999 | 0.0948999 | 19.97 | 0.4807 | 0.6529 | 0.4607 | 4259676 |
| 1736897700 | 0.4751 | -0.0159 | -3.24 | 0.5 | 0.5 | 0.444 | 509127 |
| 1736811300 | 0.491 | -0.024 | -4.66 | 0.5064999 | 0.53 | 0.47 | 417561 |
| 1736552100 | 0.515 | -0.0305 | -5.59 | 0.56 | 0.592 | 0.503 | 286327 |
| 1736379300 | 0.5455 | -0.0264 | -4.62 | 0.589 | 0.6655 | 0.5397 | 1202558 |
| 1736292900 | 0.5719 | -0.1281 | -18.30 | 0.6401 | 0.6767 | 0.5614 | 2316965 |
| 1736206500 | 0.7 | 0.099 | 16.47 | 0.6299 | 1.2565 | 0.6301 | 60410297 |
| 1735947300 | 0.601 | -0.019 | -3.06 | 0.61 | 0.675 | 0.5613 | 189129 |
| 1735860900 | 0.62 | 0.03 | 5.08 | 0.59 | 0.625 | 0.562001 | 47769 |
| 1735688100 | 0.59 | -0.0095 | -1.58 | 0.6294999 | 0.6294999 | 0.5873 | 62326 |
| 1735601700 | 0.5995 | 0.0193 | 3.33 | 0.591 | 0.6298 | 0.5575 | 63542 |
| 1735342500 | 0.5802 | -0.0312 | -5.10 | 0.612 | 0.625 | 0.570001 | 41850 |
| 1735256100 | 0.6114 | 0.0713 | 13.20 | 0.5403 | 0.63 | 0.5403 | 80791 |
| 1735077840 | 0.5401 | -0.0012 | -0.22 | 0.5669999 | 0.5669999 | 0.532 | 43254 |
| 1734996900 | 0.5413 | -0.0389 | -6.70 | 0.58 | 0.595 | 0.5263 | 43851 |
| 1734737700 | 0.5802 | -0.0045 | -0.77 | 0.595 | 0.6198 | 0.5702 | 60575 |
| 1734651300 | 0.5847 | -0.0301 | -4.90 | 0.6 | 0.62 | 0.455 | 238289 |
| 1734564900 | 0.6148 | -0.0265 | -4.13 | 0.6125 | 0.65 | 0.581 | 118134 |
| 1734478500 | 0.6413 | 0.0323 | 5.30 | 0.589 | 0.6498 | 0.58 | 195131 |
| 1734392100 | 0.609 | -0.0058 | -0.94 | 0.583 | 0.6818 | 0.5555 | 2746782 |
| 1734132900 | 0.6148 | 0.0048 | 0.79 | 0.61 | 0.65 | 0.5800999 | 169534 |
| 1734046500 | 0.61 | 0.01 | 1.67 | 0.56 | 0.6298 | 0.56 | 226382 |
| 1733960100 | 0.6 | -0.1 | -14.29 | 0.71 | 0.7402 | 0.5467 | 9750558 |
| 1733873700 | 0.7 | -0.07479 | -9.65 | 0.77 | 0.7748 | 0.7 | 44801 |
| 1733787300 | 0.77479 | 0.02479 | 3.31 | 0.78 | 0.861 | 0.72 | 25363 |
| 1733528100 | 0.75 | -0.0141 | -1.85 | 0.76 | 0.8 | 0.73 | 86499 |
| 1733441700 | 0.7641 | 0.0151 | 2.02 | 0.748 | 0.7641 | 0.72 | 55497 |
| 1733355300 | 0.749 | 0.009 | 1.22 | 0.7405 | 0.7796999 | 0.7321 | 56256 |
| 1733268900 | 0.74 | 0.0335 | 4.74 | 0.72 | 0.76 | 0.72 | 76282 |
| 1733182500 | 0.7065 | -0.016 | -2.21 | 0.72 | 0.7897999 | 0.7064 | 125527 |
| 1732917840 | 0.7225 | -0.0075 | -1.03 | 0.7085 | 0.7396 | 0.7002 | 17624 |
| 1732750500 | 0.73 | 0.021 | 2.96 | 0.7211 | 0.7494 | 0.7108 | 42033 |
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
