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 | -0.0178 | -3.17857142857 | 0.56 | 0.6099 | 0.5067 | 216859 | 0.55739388 | CS |
| 4 | -0.4458 | -45.1214574899 | 0.988 | 1.06 | 0.5067 | 293961 | 0.79798326 | CS |
| 12 | 0.1412 | 35.2119700748 | 0.401 | 1.87 | 0.345 | 3854241 | 0.92396385 | CS |
| 26 | -0.1191 | -18.0099803418 | 0.6613 | 1.87 | 0.3115 | 2199369 | 0.88217272 | CS |
| 52 | -8.0078 | -93.6584795322 | 8.55 | 8.75 | 0.3115 | 2514263 | 1.25645824 | CS |
| 156 | -0.5678 | -51.1531531532 | 1.11 | 8.75 | 0.067 | 2126141 | 0.67529996 | CS |
| 260 | -2.4578 | -81.9266666667 | 3 | 8.75 | 0.067 | 1687347 | 0.74867886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.517 | -0.0123 | -2.32 | 0.5215999 | 0.5564 | 0.5141 | 86102 |
| 1782945300 | 0.5293 | -0.0069 | -1.29 | 0.521 | 0.5699999 | 0.521 | 113989 |
| 1782858900 | 0.5362 | -0.0402 | -6.97 | 0.5705 | 0.6099 | 0.5362 | 86317 |
| 1782772500 | 0.5764 | 0.0074001 | 1.30 | 0.557 | 0.59 | 0.557 | 139443 |
| 1782513300 | 0.5689999 | 0.0479999 | 9.21 | 0.515 | 0.6 | 0.5067 | 614134 |
| 1782426900 | 0.521 | -0.0338 | -6.09 | 0.56 | 0.5682 | 0.514 | 135360 |
| 1782340500 | 0.5548 | -0.0462 | -7.69 | 0.6039 | 0.66 | 0.5548 | 200835 |
| 1782254100 | 0.601 | -0.024 | -3.84 | 0.6062 | 0.65 | 0.5800999 | 83085 |
| 1782167700 | 0.625 | -0.0693 | -9.98 | 0.6735 | 0.687708 | 0.6 | 185395 |
| 1781822100 | 0.6943 | -0.0027 | -0.39 | 0.6761 | 0.7476 | 0.6611 | 186518 |
| 1781735700 | 0.6969999 | 0.0118999 | 1.74 | 0.6645 | 0.6985 | 0.621 | 263159 |
| 1781649300 | 0.6851 | -0.0779 | -10.21 | 0.7463999 | 0.767351 | 0.6702 | 188673 |
| 1781562900 | 0.763 | -0.0367 | -4.59 | 0.8298 | 0.8298 | 0.75 | 141465 |
| 1781303700 | 0.7997 | -0.0238 | -2.89 | 0.8094 | 0.8453 | 0.7039 | 257966 |
| 1781217300 | 0.8235 | -0.0695 | -7.78 | 0.844 | 0.8855 | 0.7843 | 279335 |
| 1781130900 | 0.893 | 0.0184 | 2.10 | 0.865 | 0.893 | 0.8280999 | 212735 |
| 1781044500 | 0.8746 | -0.1108 | -11.24 | 0.91 | 0.9382 | 0.8232 | 602640 |
| 1780958100 | 0.9854 | 0.0534 | 5.73 | 0.9499 | 0.9883 | 0.9499 | 291200 |
| 1780698900 | 0.932 | -0.088 | -8.63 | 1.01 | 1.01 | 0.8819 | 627495 |
| 1780612500 | 1.02 | 0.01 | 0.99 | 0.988 | 1.06 | 0.9325 | 980465 |
| 1780526100 | 1.01 | 0.11 | 12.04 | 0.95 | 1.15 | 0.9006 | 1643381 |
| 1780439700 | 0.9015 | 0.0015 | 0.17 | 0.9 | 1.17 | 0.9 | 1629249 |
| 1780353300 | 0.9 | -0.2 | -18.18 | 0.845 | 1.0793 | 0.835 | 1787282 |
| 1780094100 | 1.1 | -0.69 | -38.55 | 1.27 | 1.35 | 0.93 | 3831558 |
| 1780007700 | 1.79 | 0.22 | 13.65 | 1.35 | 1.87 | 1.31 | 6157068 |
| 1779921300 | 1.575 | 0.51 | 47.20 | 1.295 | 1.61 | 1.295 | 28305277 |
| 1779834900 | 1.07 | 0.25 | 30.65 | 0.83 | 1.12 | 0.7413 | 7478266 |
| 1779489300 | 0.8189999 | -0.001 | -0.12 | 0.7776 | 0.8669 | 0.7143 | 7518030 |
| 1779402900 | 0.8199999 | 0.3660999 | 80.66 | 0.54195 | 0.955 | 0.521101 | 140345415 |
| 1779316500 | 0.4539 | 0.0879 | 24.02 | 0.38 | 0.4642 | 0.3678 | 10725596 |
| 1779230100 | 0.366 | -0.01 | -2.66 | 0.3822999 | 0.3991 | 0.366 | 189757 |
| 1779143700 | 0.376 | -0.0003 | -0.08 | 0.37 | 0.3867 | 0.37 | 57129 |
| 1778884500 | 0.3763 | -0.0038 | -1.00 | 0.381 | 0.3886 | 0.3687 | 168158 |
| 1778798100 | 0.3801 | -0.0059 | -1.53 | 0.3844 | 0.3983999 | 0.36695 | 164414 |
| 1778711700 | 0.386 | -0.021 | -5.16 | 0.4048 | 0.4079999 | 0.3811 | 211570 |
| 1778625300 | 0.4069999 | -0.0329 | -7.48 | 0.4332 | 0.4332 | 0.404 | 186645 |
| 1778538900 | 0.4399 | 0.0429 | 10.81 | 0.39855 | 0.4399 | 0.3983999 | 613944 |
| 1778279700 | 0.397 | 0.0154 | 4.04 | 0.381 | 0.397 | 0.351 | 1072694 |
| 1778193300 | 0.3816 | -0.0154 | -3.88 | 0.3792 | 0.4048 | 0.37 | 880204 |
| 1778106900 | 0.397 | 0.0092 | 2.37 | 0.3885 | 0.4198 | 0.375 | 330039 |
| 1778020500 | 0.3878 | 0.0107 | 2.84 | 0.3801 | 0.3967 | 0.375101 | 136082 |
| 1777934100 | 0.3771 | 0.0031 | 0.83 | 0.3835 | 0.388 | 0.375 | 131520 |
| 1777674900 | 0.374 | -0.0015 | -0.40 | 0.3699 | 0.3864 | 0.3699 | 66285 |
| 1777588500 | 0.3755 | -0.0047 | -1.24 | 0.3709 | 0.3962 | 0.360701 | 96359 |
| 1777502100 | 0.3802 | -0.0148 | -3.75 | 0.3871 | 0.39 | 0.3789989 | 95530 |
| 1777415700 | 0.395 | -0.0007 | -0.18 | 0.3953999 | 0.419899 | 0.3872 | 315939 |
| 1777329300 | 0.3957 | 0.0157 | 4.13 | 0.38 | 0.398 | 0.3701 | 295634 |
| 1777070100 | 0.38 | 0.009 | 2.43 | 0.3699 | 0.38 | 0.366101 | 151649 |
| 1776983700 | 0.371 | -0.038 | -9.29 | 0.404 | 0.4089999 | 0.3536 | 310249 |
| 1776897300 | 0.4089999 | 0.0001 | 0.02 | 0.418 | 0.4294 | 0.3875 | 353209 |
| 1776810900 | 0.4089 | -0.0192 | -4.48 | 0.4195 | 0.4279 | 0.3999 | 182011 |
| 1776724500 | 0.4281 | 0.004 | 0.94 | 0.4115 | 0.443274 | 0.4115 | 231202 |
| 1776465300 | 0.4241 | -0.0172 | -3.90 | 0.445 | 0.4485 | 0.39 | 675091 |
| 1776378900 | 0.4413 | -0.018 | -3.92 | 0.4501 | 0.4525 | 0.4166 | 407615 |
| 1776292500 | 0.4593 | 0.0383 | 9.10 | 0.44 | 0.4685 | 0.43 | 296284 |
| 1776206100 | 0.421 | 0.0326 | 8.39 | 0.4042 | 0.437499 | 0.3925 | 263364 |
| 1776119700 | 0.3884 | 0.0324 | 9.10 | 0.3449999 | 0.3967 | 0.3449999 | 208484 |
| 1775860500 | 0.356 | -0.0104 | -2.84 | 0.349 | 0.379899 | 0.3469999 | 61779 |
| 1775774100 | 0.3664 | -0.0268 | -6.82 | 0.401 | 0.401 | 0.36 | 386737 |
| 1775687700 | 0.3932 | -0.0081 | -2.02 | 0.3997 | 0.42 | 0.39 | 175324 |
| 1775601300 | 0.4013 | 0.0223 | 5.88 | 0.3714 | 0.4013 | 0.3358999 | 272583 |
| 1775514900 | 0.379 | 0.047 | 14.16 | 0.3454999 | 0.4 | 0.33 | 395208 |
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.
