Premium
Nathans Famous Inc (NATH)
NASDAQ
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 | -0.98 | -0.965517241379 | 101.5 | 101.5 | 100.11 | 31472 | 100.87535244 | CS |
| 4 | -1.43 | -1.40264835704 | 101.95 | 102.24 | 100.11 | 30280 | 101.3782993 | CS |
| 12 | -1.14 | -1.12138500885 | 101.66 | 102.46 | 99.77 | 24648 | 101.17841114 | CS |
| 26 | 7.66 | 8.24897695456 | 92.86 | 102.46 | 91.1 | 37991 | 100.70081102 | CS |
| 52 | -12.88 | -11.3580246914 | 113.4 | 116.982 | 88.665 | 39222 | 101.19950804 | CS |
| 156 | 21.79 | 27.6768703163 | 78.73 | 118.495 | 61.35 | 21575 | 97.77728827 | CS |
| 260 | 31.83 | 46.3386227981 | 68.69 | 118.495 | 45.5 | 16531 | 90.12001416 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 100.52 | -0.28 | -0.28 | 100.88 | 100.97 | 100.51 | 23750 |
| 1783636500 | 100.8 | -0.01 | -0.01 | 101 | 101 | 100.51 | 33745 |
| 1783550100 | 100.81 | -0.21 | -0.21 | 101.1 | 101.22 | 100.81 | 30724 |
| 1783463700 | 101.02 | -0.07 | -0.07 | 101.09 | 101.23 | 100.8 | 26432 |
| 1783377300 | 101.09 | -0.46 | -0.45 | 101.5 | 101.5 | 100.921 | 42707 |
| 1783031700 | 101.55 | 0.15 | 0.15 | 101.43 | 101.62 | 101.0075 | 26198 |
| 1782945300 | 101.4 | -0.2 | -0.20 | 101.5 | 101.5 | 101.02 | 23089 |
| 1782858900 | 101.6 | 0.69 | 0.68 | 100.93 | 101.6 | 100.93 | 29947 |
| 1782772500 | 100.91 | -1.17 | -1.15 | 101.88 | 101.88 | 100.85 | 28720 |
| 1782513300 | 102.08 | 0.46 | 0.45 | 101.69 | 102.08 | 100.83 | 111274 |
| 1782426900 | 101.62 | 0.83 | 0.82 | 100.8 | 101.62 | 100.79 | 18196 |
| 1782340500 | 100.79 | -0.19 | -0.19 | 101.47 | 101.47 | 100.66 | 23020 |
| 1782254100 | 100.98 | 0.16 | 0.16 | 100.67 | 101 | 100.63 | 23474 |
| 1782167700 | 100.82 | -0.84 | -0.83 | 100.97 | 101.31 | 100.6 | 16927 |
| 1781822100 | 101.66 | 0.09 | 0.09 | 101.68 | 101.99 | 101.42 | 26337 |
| 1781735700 | 101.57 | -0.19 | -0.19 | 101.76 | 101.87 | 101.5 | 19481 |
| 1781649300 | 101.76 | -0.19 | -0.19 | 101.91 | 102.24 | 101.73 | 19916 |
| 1781562900 | 101.95 | 0.01 | 0.01 | 101.95 | 102.13 | 101.86 | 21098 |
| 1781303700 | 101.94 | 0.36 | 0.35 | 101.95 | 102.22 | 101.73 | 28403 |
| 1781217300 | 101.58 | 0.18 | 0.18 | 101.8 | 101.845 | 101.35 | 15512 |
| 1781130900 | 101.4 | -0.07 | -0.07 | 102 | 102 | 101.4 | 26417 |
| 1781044500 | 101.47 | -0.82 | -0.80 | 102.19 | 102.3 | 101.43 | 25825 |
| 1780958100 | 102.29 | 0.45 | 0.44 | 101.8 | 102.46 | 101.8 | 40057 |
| 1780698900 | 101.84 | 0.52 | 0.51 | 101.25 | 102.415 | 101.25 | 27174 |
| 1780612500 | 101.32 | 0.16 | 0.16 | 101.2 | 101.5 | 101.18 | 20604 |
| 1780526100 | 101.16 | 0.17 | 0.17 | 100.92 | 101.16 | 100.9 | 15235 |
| 1780439700 | 100.99 | 0.18 | 0.18 | 100.85 | 101.015 | 100.75 | 22989 |
| 1780353300 | 100.81 | -0.09 | -0.09 | 101 | 101.2 | 100.7801 | 13108 |
| 1780094100 | 100.9 | -0.3 | -0.30 | 101.06 | 101.2 | 100.9 | 10587 |
| 1780007700 | 101.2 | 0.22 | 0.22 | 101.02 | 101.2 | 100.805 | 10882 |
| 1779921300 | 100.98 | -0.22 | -0.22 | 101.19 | 101.34 | 100.91 | 15401 |
| 1779834900 | 101.2 | 0.13 | 0.13 | 100.94 | 101.2 | 100.8901 | 9199 |
| 1779489300 | 101.07 | -0.04 | -0.04 | 101.1 | 101.2 | 100.81 | 11071 |
| 1779402900 | 101.11 | -0.01 | -0.01 | 100.86 | 101.11 | 100.7594 | 9251 |
| 1779316500 | 101.12 | 0.23 | 0.23 | 101.14 | 101.24 | 100.6767 | 15135 |
| 1779230100 | 100.89 | 0.46 | 0.46 | 100.73 | 101.29 | 100.5 | 17889 |
| 1779143700 | 100.43 | -0.78 | -0.77 | 101.15 | 101.59 | 100.25 | 34119 |
| 1778884500 | 101.21 | 0.23 | 0.23 | 100.85 | 101.43 | 100.7314 | 15565 |
| 1778798100 | 100.98 | -0.24 | -0.24 | 101.22 | 101.34 | 100.68 | 11289 |
| 1778711700 | 101.22 | 0.16 | 0.16 | 100.92 | 101.37 | 100.69 | 41167 |
| 1778625300 | 101.06 | -0.34 | -0.34 | 101.39 | 101.39 | 100.87 | 13781 |
| 1778538900 | 101.4 | 0 | 0.00 | 101.35 | 101.445 | 100.895 | 18553 |
| 1778279700 | 101.4 | -0.08 | -0.08 | 101.27 | 101.59 | 101.27 | 14122 |
| 1778193300 | 101.48 | 0.24 | 0.24 | 101.17 | 101.74 | 100.8801 | 18338 |
| 1778106900 | 101.24 | 0.36 | 0.36 | 101.08 | 101.3999 | 100.64 | 17079 |
| 1778020500 | 100.88 | 0.62 | 0.62 | 100.25 | 101.47 | 100.22 | 33758 |
| 1777934100 | 100.26 | 0 | 0.00 | 100.02 | 100.295 | 100.02 | 56908 |
| 1777674900 | 100.26 | -0.12 | -0.12 | 100.44 | 100.44 | 99.77 | 35828 |
| 1777588500 | 100.38 | 0.01 | 0.01 | 100.41 | 100.505 | 100.31 | 15653 |
| 1777502100 | 100.37 | -0.05 | -0.05 | 100.45 | 100.535 | 100.36 | 22634 |
| 1777415700 | 100.42 | -0.7 | -0.69 | 101.12 | 101.12 | 100.4 | 66588 |
| 1777329300 | 101.12 | -0.02 | -0.02 | 101.11 | 101.21 | 101.11 | 12281 |
| 1777070100 | 101.14 | -0.01 | -0.01 | 101.15 | 101.24 | 101.12 | 30825 |
| 1776983700 | 101.15 | 0.01 | 0.01 | 101.15 | 101.2122 | 101.12 | 10810 |
| 1776897300 | 101.14 | -0.18 | -0.18 | 101.22 | 101.3 | 101.12 | 22163 |
| 1776810900 | 101.32 | 0.22 | 0.22 | 101.29 | 101.3299 | 101.1 | 13167 |
| 1776724500 | 101.1 | -0.69 | -0.68 | 101.66 | 101.66 | 101.1 | 20539 |
| 1776465300 | 101.79 | 0.74 | 0.73 | 101.29 | 101.795 | 101.29 | 17184 |
| 1776378900 | 101.05 | 0.05 | 0.05 | 101 | 101.36 | 101 | 14447 |
| 1776292500 | 101 | -0.47 | -0.46 | 101.25 | 101.4 | 101 | 9330 |
| 1776206100 | 101.47 | 0.46 | 0.46 | 101.22 | 101.72 | 101 | 13840 |
| 1776119700 | 101.01 | -0.68 | -0.67 | 101.73 | 101.73 | 100.99 | 18610 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
