Premium
The9 Limited (NCTY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 15.51 | 0.04 | 0.26 | 15.7 | 16.024999 | 15.37 | 73803 |
| 1738884900 | 15.47 | -0.41 | -2.58 | 15.69 | 16.16 | 15.385 | 43343 |
| 1738798500 | 15.88 | -0.26 | -1.61 | 16.18 | 16.6985 | 15.88 | 81632 |
| 1738712100 | 16.14 | 0.44 | 2.80 | 15.56 | 16.1473 | 15.36 | 37873 |
| 1738625700 | 15.7 | 0.09 | 0.58 | 15.22 | 15.7 | 15.02 | 57289 |
| 1738366500 | 15.61 | -0.7 | -4.29 | 16.37 | 17.0945 | 15.46 | 81076 |
| 1738280100 | 16.309999 | 0.56 | 3.56 | 16.059999 | 16.434999 | 15.7 | 75468 |
| 1738193700 | 15.75 | 0.28 | 1.81 | 15.44 | 15.9 | 15.18 | 31875 |
| 1738107300 | 15.47 | 0.67 | 4.53 | 14.74 | 15.8853 | 14.7 | 80462 |
| 1738020900 | 14.8 | -1.05 | -6.62 | 15.09 | 15.3 | 14.54 | 39977 |
| 1737761700 | 15.85 | -1.21 | -7.09 | 16.219999 | 17.0975 | 15.85 | 95960 |
| 1737675300 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1737588900 | 17.06 | 0.38 | 2.28 | 16.5 | 17.488 | 16.5 | 114448 |
| 1737502500 | 16.68 | -0.09 | -0.54 | 17.01 | 17.83 | 16.219999 | 126538 |
| 1737156900 | 16.77 | 0.84 | 5.27 | 16.2 | 17.21 | 15.9648 | 230392 |
| 1737070500 | 15.93 | 0.09 | 0.57 | 15.83 | 16.297899 | 15.62 | 64946 |
| 1736984100 | 15.84 | 0.76 | 5.04 | 15.66 | 16.556 | 15.6 | 160946 |
| 1736897700 | 15.08 | 0.98 | 6.95 | 14.55 | 15.8 | 14.55 | 122218 |
| 1736811300 | 14.1 | -0.7 | -4.73 | 14.5 | 14.51 | 13.6847 | 72817 |
| 1736552100 | 14.8 | -0.3 | -1.99 | 15 | 15.5 | 14.3 | 64539 |
| 1736379300 | 15.1 | -0.42 | -2.71 | 15.5 | 16.0385 | 15.0316 | 74537 |
| 1736292900 | 15.52 | -1.08 | -6.51 | 16.88 | 17.2828 | 15.295 | 157856 |
| 1736206500 | 16.6 | 0.31 | 1.90 | 16.53 | 17.49 | 16.19 | 156982 |
| 1735947300 | 16.29 | 1.33 | 8.89 | 14.92 | 16.67 | 14.92 | 239863 |
| 1735860900 | 14.96 | 0.42 | 2.89 | 14.6 | 15.66 | 14.1 | 173551 |
| 1735688100 | 14.54 | -0.93 | -6.01 | 15.8 | 16.16 | 14.4 | 213696 |
| 1735601700 | 15.47 | -0.24 | -1.53 | 15.73 | 16 | 15.25 | 168719 |
| 1735342500 | 15.71 | -0.36 | -2.24 | 16.07 | 16.32 | 15.25 | 128160 |
| 1735256100 | 16.07 | 0.82 | 5.38 | 15.08 | 16.379999 | 14.99 | 111120 |
| 1735077840 | 15.25 | 0.65 | 4.45 | 14.72 | 15.6 | 14.72 | 68086 |
| 1734996900 | 14.6 | -0.35 | -2.34 | 14.94 | 15.5 | 14.5 | 98653 |
| 1734737700 | 14.95 | 0.44 | 3.03 | 13.55 | 15.33 | 13.55 | 194465 |
| 1734651300 | 14.51 | -1.21 | -7.70 | 15.51 | 15.67 | 13.41 | 199570 |
| 1734564900 | 15.72 | -1.82 | -10.38 | 17.5 | 18.247 | 15.5 | 153356 |
| 1734478500 | 17.54 | -0.43 | -2.39 | 17.8 | 18.8 | 17.5 | 104298 |
| 1734392100 | 17.97 | 0.49 | 2.80 | 17.37 | 19.205 | 17.37 | 202173 |
| 1734132900 | 17.48 | 0.07 | 0.40 | 16.92 | 17.99 | 16.85 | 74245 |
| 1734046500 | 17.41 | -0.14 | -0.80 | 17.6 | 18.88 | 17.15 | 180858 |
| 1733960100 | 17.55 | -0.18 | -1.02 | 17.63 | 18.37 | 17.2 | 171673 |
| 1733873700 | 17.73 | -0.22 | -1.23 | 17.5 | 18.5 | 17.01 | 165635 |
| 1733787300 | 17.95 | -1.05 | -5.53 | 19.73 | 20.59 | 17.41 | 389903 |
| 1733528100 | 19 | 2.92 | 18.16 | 16.1 | 19.12 | 16.1 | 367316 |
| 1733441700 | 16.079999 | 1.22 | 8.21 | 15.67 | 16.2 | 14.68 | 336164 |
| 1733355300 | 14.86 | 0.31 | 2.13 | 14.63 | 15.149 | 13.82 | 279366 |
| 1733268900 | 14.55 | -0.12 | -0.82 | 14.05 | 15.2998 | 13.8 | 249343 |
| 1733182500 | 14.67 | -0.08 | -0.54 | 14.93 | 16 | 14.007 | 232534 |
| 1732917840 | 14.75 | 1.44 | 10.78 | 13.39 | 14.98 | 13.35 | 148399 |
| 1732750500 | 13.315 | 0.03 | 0.19 | 13.43 | 13.75 | 12.81 | 242256 |
| 1732664100 | 13.29 | 2.19 | 19.73 | 11.11 | 13.54 | 11.11 | 491981 |
| 1732577700 | 11.1 | 0.04 | 0.36 | 11.01 | 11.388 | 10.56 | 196552 |
| 1732318500 | 11.06 | 0.5 | 4.73 | 10.62 | 11.345 | 10.62 | 142067 |
| 1732232100 | 10.56 | -0.42 | -3.83 | 11.24 | 11.66 | 10.53 | 131730 |
| 1732145700 | 10.98 | 0.69 | 6.71 | 10.27 | 11.3 | 10.27 | 163091 |
| 1732059300 | 10.29 | 0.34 | 3.42 | 9.84 | 10.5 | 9.69 | 85559 |
| 1731972900 | 9.95 | -1.19 | -10.68 | 11.01 | 11.5 | 9.7899999 | 313343 |
| 1731713700 | 11.14 | -0.16 | -1.42 | 11.47 | 11.93 | 10.95 | 229161 |
| 1731627300 | 11.3 | 1.21 | 11.99 | 10.1 | 11.49 | 10.1 | 302860 |
| 1731540900 | 10.09 | 0.67 | 7.11 | 9.49 | 10.09 | 9.3 | 248824 |
| 1731454500 | 9.42 | 0.51 | 5.72 | 8.88 | 9.45 | 8.8 | 239288 |
| 1731368100 | 8.91 | 0.51 | 6.07 | 8.72 | 9.45 | 8.49 | 364509 |
| 1731108900 | 8.4 | -0.17 | -1.96 | 8.38 | 8.6199999 | 8.252 | 90229 |
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
