Premium
Netcapital Inc (NCPL)
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 | -0.02 | -1.05263157895 | 1.9 | 1.96 | 1.8 | 84074 | 1.88361993 | CS |
| 4 | -0.25 | -11.7370892019 | 2.13 | 2.38 | 1.71 | 132436 | 1.94777358 | CS |
| 12 | 0.26 | 16.049382716 | 1.62 | 2.54 | 1.55 | 387745 | 1.93161548 | CS |
| 26 | -4.7 | -71.4285714286 | 6.58 | 6.65 | 1.41 | 514575 | 3.14031483 | CS |
| 52 | -10.65 | -84.996009577 | 12.53 | 22.848 | 1.41 | 3597038 | 9.25728376 | CS |
| 156 | -208.12 | -99.1047619048 | 210 | 315 | 1.41 | 1613142 | 21.5539991 | CS |
| 260 | -208.12 | -99.1047619048 | 210 | 315 | 1.41 | 1613142 | 21.5539991 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 1.86 | -0.05 | -2.62 | 1.9 | 1.92 | 1.83 | 99018 |
| 1738020900 | 1.91 | 0.02 | 1.06 | 1.88 | 1.96 | 1.83 | 82876 |
| 1737761700 | 1.89 | 0.01 | 0.53 | 1.91 | 1.93 | 1.86 | 64832 |
| 1737675300 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1737588900 | 1.88 | 0.02 | 1.08 | 1.86 | 1.9 | 1.8 | 92724 |
| 1737502500 | 1.86 | -0.04 | -2.11 | 1.9 | 1.9 | 1.81 | 95862 |
| 1737156900 | 1.9 | 0.08 | 4.40 | 1.8 | 1.9 | 1.79 | 91229 |
| 1737070500 | 1.82 | -0.03 | -1.62 | 1.86 | 1.95 | 1.78 | 204597 |
| 1736984100 | 1.85 | 0.13 | 7.56 | 1.75 | 1.85 | 1.75 | 55936 |
| 1736897700 | 1.72 | -0.11 | -6.01 | 1.87 | 1.87 | 1.71 | 129859 |
| 1736811300 | 1.83 | 0.01 | 0.55 | 1.78 | 1.87 | 1.73 | 120237 |
| 1736552100 | 1.82 | -0.25 | -12.08 | 1.9802 | 1.99 | 1.76 | 354709 |
| 1736379300 | 2.07 | -0.09 | -4.17 | 2.16 | 2.16 | 1.96 | 177197 |
| 1736292900 | 2.16 | -0.03 | -1.37 | 2.1998 | 2.27 | 2.16 | 86519 |
| 1736206500 | 2.19 | 0.08 | 3.79 | 2.1399 | 2.38 | 2.11 | 278228 |
| 1735947300 | 2.11 | 0.06 | 2.93 | 2.0501 | 2.16 | 2.0501 | 116778 |
| 1735860900 | 2.05 | -0.03 | -1.44 | 2.0535 | 2.14 | 2.0200999 | 62913 |
| 1735688100 | 2.08 | -0.04 | -1.89 | 2.13 | 2.14 | 2.05 | 104486 |
| 1735601700 | 2.12 | -0.02 | -0.93 | 2.0703 | 2.1983 | 1.97 | 284110 |
| 1735342500 | 2.14 | 0.15 | 7.54 | 1.9 | 2.14 | 1.86 | 352144 |
| 1735256100 | 1.99 | 0.08 | 4.19 | 1.94 | 1.99 | 1.91 | 148445 |
| 1735077840 | 1.91 | -0.11 | -5.45 | 2.06 | 2.07 | 1.85 | 225692 |
| 1734996900 | 2.02 | 0.17 | 9.19 | 2.0099999 | 2.2 | 1.94 | 779053 |
| 1734737700 | 1.85 | 0.16 | 9.47 | 1.6975 | 1.9 | 1.6893 | 155219 |
| 1734651300 | 1.69 | -0.08 | -4.52 | 1.805 | 1.805 | 1.65 | 215602 |
| 1734564900 | 1.77 | 0.01 | 0.57 | 1.82 | 1.8799 | 1.755 | 131156 |
| 1734478500 | 1.76 | -0.29 | -14.15 | 1.9 | 1.9 | 1.67 | 334036 |
| 1734392100 | 2.05 | 0.04 | 1.99 | 2.05 | 2.1 | 1.9801 | 205453 |
| 1734132900 | 2.0099999 | 0.09 | 4.69 | 1.95 | 2.06 | 1.9 | 106000 |
| 1734046500 | 1.92 | -0.08 | -4.00 | 1.9733 | 2.0099999 | 1.87 | 93992 |
| 1733960100 | 2 | -0.06 | -2.91 | 2.08 | 2.08 | 1.87 | 314363 |
| 1733873700 | 2.06 | -0.43 | -17.27 | 2.3 | 2.37 | 2.0299999 | 498267 |
| 1733787300 | 2.49 | 0.35 | 16.36 | 2.1688 | 2.54 | 2.1 | 385704 |
| 1733528100 | 2.14 | 0.02 | 0.94 | 2.1 | 2.19 | 2.07 | 245347 |
| 1733441700 | 2.12 | 0 | 0.00 | 2.13 | 2.22 | 2.02 | 336412 |
| 1733355300 | 2.12 | 0.12 | 6.00 | 2.05 | 2.35 | 1.94 | 1363430 |
| 1733268900 | 2 | 0.07 | 3.63 | 1.88 | 2.05 | 1.86 | 251923 |
| 1733182500 | 1.93 | 0.02 | 1.05 | 1.91 | 2.0299999 | 1.83 | 568387 |
| 1732917840 | 1.91 | 0.03 | 1.60 | 1.84 | 2 | 1.82 | 230464 |
| 1732750500 | 1.88 | -0.07 | -3.59 | 1.82 | 2.06 | 1.75 | 729713 |
| 1732664100 | 1.95 | -0.11 | -5.34 | 2.05 | 2.24 | 1.75 | 3551116 |
| 1732577700 | 2.06 | 0.29 | 16.38 | 1.82 | 2.15 | 1.82 | 1692789 |
| 1732318500 | 1.77 | -0.08 | -4.32 | 1.87 | 1.98 | 1.75 | 358539 |
| 1732232100 | 1.85 | 0.12 | 6.94 | 1.7205 | 1.92 | 1.7 | 599371 |
| 1732145700 | 1.73 | 0.08 | 4.85 | 1.65 | 1.85 | 1.61 | 407502 |
| 1732059300 | 1.65 | -0.04 | -2.37 | 1.73 | 1.78 | 1.58 | 386838 |
| 1731972900 | 1.69 | -0.04 | -2.31 | 1.73 | 1.75 | 1.6414 | 62897 |
| 1731713700 | 1.73 | -0.03 | -1.70 | 1.72 | 1.78 | 1.61 | 261319 |
| 1731627300 | 1.76 | 0.04 | 2.33 | 1.76 | 1.8899 | 1.66 | 237405 |
| 1731540900 | 1.72 | -0.07 | -3.91 | 1.78 | 1.81 | 1.65 | 397942 |
| 1731454500 | 1.79 | 0.04 | 2.29 | 1.74 | 2 | 1.67 | 1345659 |
| 1731368100 | 1.75 | 0.09 | 5.42 | 1.65 | 1.79 | 1.6299999 | 147494 |
| 1731108900 | 1.66 | -0.14 | -7.78 | 1.83 | 1.99 | 1.56 | 718420 |
| 1731022500 | 1.8 | 0.16 | 9.76 | 1.6399999 | 1.87 | 1.55 | 378272 |
| 1730936100 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.75 | 1.57 | 206863 |
| 1730849700 | 1.6 | 0.01 | 0.63 | 1.62 | 1.65 | 1.55 | 111914 |
| 1730763300 | 1.59 | 0.04 | 2.58 | 1.55 | 1.69 | 1.42 | 159353 |
| 1730500500 | 1.55 | 0.02 | 1.31 | 1.56 | 1.58 | 1.5 | 72066 |
| 1730414100 | 1.53 | -0.08 | -4.97 | 1.62 | 1.6399999 | 1.52 | 130023 |
| 1730327700 | 1.61 | 0.01 | 0.63 | 1.6 | 1.7 | 1.51 | 207501 |
| 1730241300 | 1.6 | -0.07 | -4.19 | 1.69 | 2.17 | 1.55 | 1361258 |
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
