Premium
NCS Multistage Holdings Inc (NCSM)
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 | -1.97 | -6.36304909561 | 30.96 | 30.96 | 27.6 | 5617 | 29.6292986 | CS |
| 4 | -0.01 | -0.0344827586207 | 29 | 31.82 | 27.1 | 6974 | 28.93275097 | CS |
| 12 | 6.43 | 28.5017730496 | 22.56 | 31.82 | 20 | 9995 | 26.10881902 | CS |
| 26 | 11.81 | 68.7427240978 | 17.18 | 31.82 | 16.58 | 7508 | 23.47160069 | CS |
| 52 | 13.02 | 81.5278647464 | 15.97 | 31.82 | 14.75 | 5117 | 21.64095725 | CS |
| 156 | -11.01 | -27.525 | 40 | 62.53 | 12.02 | 4890 | 26.62260926 | CS |
| 260 | 27.45 | 1782.46753247 | 1.54 | 62.53 | 0.3119 | 27596 | 4.96461728 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 28.99 | 0.19 | 0.66 | 28.43 | 29.4 | 28.43 | 7107 |
| 1738366500 | 28.8 | -0.56 | -1.92 | 28.95 | 29.03 | 27.6 | 5367 |
| 1738280100 | 29.3631 | -0.12 | -0.40 | 29.58 | 29.9172 | 28.86 | 3217 |
| 1738193700 | 29.48 | -0.34 | -1.14 | 30 | 30.125 | 29.02 | 6330 |
| 1738107300 | 29.82 | -0.47 | -1.55 | 30.01 | 30.7595 | 29.6 | 6465 |
| 1738020900 | 30.29 | -0.61 | -1.97 | 30.96 | 30.96 | 30 | 7100 |
| 1737761700 | 30.899 | 0.93 | 3.10 | 31.77 | 31.82 | 30.68 | 8246 |
| 1737675300 | 29.97 | 0 | 0.00 | 29.97 | 29.97 | 29.97 | 0 |
| 1737588900 | 29.97 | 0.05 | 0.18 | 29.93 | 30 | 29.765 | 3742 |
| 1737502500 | 29.915 | 0.47 | 1.58 | 29 | 29.93 | 28.114 | 6807 |
| 1737156900 | 29.45 | 0.68 | 2.35 | 28.62 | 29.45 | 28.58 | 5869 |
| 1737070500 | 28.775 | -0.23 | -0.78 | 28.57 | 29.448 | 28.57 | 2394 |
| 1736984100 | 29 | 1.7 | 6.23 | 27.43 | 29.4 | 27.43 | 8477 |
| 1736897700 | 27.3 | -0.66 | -2.36 | 27.9 | 27.9 | 27.1 | 5863 |
| 1736811300 | 27.96 | 0.63 | 2.31 | 27.86 | 28.3698 | 27.53 | 6545 |
| 1736552100 | 27.33 | -1.05 | -3.70 | 28.52 | 28.52 | 27.27 | 16118 |
| 1736379300 | 28.38 | -0.34 | -1.18 | 28.6864 | 28.6864 | 28.03 | 1904 |
| 1736292900 | 28.72 | 0.17 | 0.61 | 29.6678 | 29.6678 | 28.3 | 8842 |
| 1736206500 | 28.545 | -0.46 | -1.57 | 29 | 29.5 | 28.06 | 11519 |
| 1735947300 | 29 | 0.05 | 0.17 | 28.94 | 30.44 | 28.51 | 18193 |
| 1735860900 | 28.95 | 2.99 | 11.52 | 26.23 | 28.95 | 26.23 | 16711 |
| 1735688100 | 25.96 | 0.48 | 1.88 | 25.62 | 26 | 25.4 | 8086 |
| 1735601700 | 25.48 | 0.76 | 3.07 | 25.41 | 25.82 | 24.85 | 12506 |
| 1735342500 | 24.72 | 0.24 | 0.98 | 24.98 | 25.42 | 24.41 | 7948 |
| 1735256100 | 24.48 | -0.01 | -0.04 | 24.02 | 24.99 | 24.02 | 14027 |
| 1735077840 | 24.49 | 0 | 0.00 | 24.61 | 24.83 | 23.77 | 6325 |
| 1734996900 | 24.49 | 0.89 | 3.77 | 23.5 | 24.98 | 23.03 | 23102 |
| 1734737700 | 23.6 | -0.99 | -4.03 | 26.13 | 26.13 | 23.6 | 4944 |
| 1734651300 | 24.59 | 0.07 | 0.29 | 25.89 | 25.89 | 24.59 | 9016 |
| 1734564900 | 24.52 | -1.95 | -7.37 | 26.875 | 26.88 | 24.52 | 12544 |
| 1734478500 | 26.47 | -0.44 | -1.64 | 26.91 | 26.97 | 26.47 | 9260 |
| 1734392100 | 26.91 | -1.46 | -5.15 | 27.99 | 28.52 | 26.8162 | 16530 |
| 1734132900 | 28.37 | -0.13 | -0.46 | 28.32 | 28.73 | 27.5327 | 16736 |
| 1734046500 | 28.5 | 1.85 | 6.94 | 26.68 | 28.7 | 26.35 | 28533 |
| 1733960100 | 26.65 | 0.85 | 3.29 | 25.8 | 26.815 | 25.8 | 6855 |
| 1733873700 | 25.8 | 0.86 | 3.45 | 24.94 | 25.85 | 24.39 | 8641 |
| 1733787300 | 24.94 | 1 | 4.18 | 24.45 | 25.12 | 24.19 | 11477 |
| 1733528100 | 23.94 | -1.06 | -4.24 | 25.3 | 25.8051 | 23.3201 | 30850 |
| 1733441700 | 25 | -0.7 | -2.72 | 24.92 | 25.95 | 24.48 | 19786 |
| 1733355300 | 25.7 | 0.03 | 0.12 | 25.7 | 26.42 | 25.1 | 16008 |
| 1733268900 | 25.67 | 2.47 | 10.65 | 23.96 | 26.53 | 23.78 | 18505 |
| 1733182500 | 23.2 | 2.26 | 10.79 | 24.41 | 24.41 | 21.4601 | 22985 |
| 1732917840 | 20.94 | -1.62 | -7.18 | 23.2 | 23.2 | 20 | 8499 |
| 1732750500 | 22.56 | -0.07 | -0.31 | 22.74 | 22.74 | 22.56 | 911 |
| 1732664100 | 22.63 | -0.32 | -1.39 | 22.72 | 23 | 22.6 | 3915 |
| 1732577700 | 22.95 | -0.06 | -0.26 | 23 | 23.52 | 20.8585 | 10720 |
| 1732318500 | 23.01 | -0.7 | -2.95 | 23.8 | 24.2715 | 23.01 | 3105 |
| 1732232100 | 23.71 | -0.29 | -1.21 | 23.77 | 23.955 | 23.5 | 2701 |
| 1732145700 | 24 | -0.3 | -1.23 | 24.5 | 24.75 | 23.8017 | 4537 |
| 1732059300 | 24.3 | -0.26 | -1.06 | 24.54 | 24.61 | 24.3 | 3382 |
| 1731972900 | 24.56 | 1.62 | 7.06 | 23.45 | 24.95 | 23.03 | 16876 |
| 1731713700 | 22.94 | -0.51 | -2.17 | 23.1334 | 23.1334 | 22.94 | 2624 |
| 1731627300 | 23.45 | 0.13 | 0.56 | 22.75 | 23.45 | 22.21 | 10102 |
| 1731540900 | 23.32 | -0.02 | -0.09 | 22.7 | 23.32 | 22.25 | 1627 |
| 1731454500 | 23.34 | 0.32 | 1.39 | 22.56 | 23.34 | 22.56 | 1134 |
| 1731368100 | 23.02 | 0.47 | 2.08 | 22.9141 | 23.3204 | 22.9141 | 6118 |
| 1731108900 | 22.55 | 0.1 | 0.45 | 22.44 | 22.78 | 22.22 | 4446 |
| 1731022500 | 22.45 | 0.27 | 1.24 | 21.41 | 22.45 | 21.41 | 1044 |
| 1730936100 | 22.175 | 0.78 | 3.62 | 21.34 | 22.632 | 21.34 | 6023 |
| 1730849700 | 21.4 | 0.39 | 1.86 | 21.27 | 21.43 | 20.965 | 2809 |
| 1730763300 | 21.01 | 2.47 | 13.32 | 19.14 | 21.01 | 19.14 | 7569 |
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
