Premium
Noodles and Company (NDLS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 6.66666666667 | 0.9 | 1 | 0.8674 | 70214 | 0.92054868 | CS |
| 4 | -0.15 | -13.5135135135 | 1.11 | 1.2 | 0.839 | 85983 | 0.97251264 | CS |
| 12 | -0.52 | -35.1351351351 | 1.48 | 1.74 | 0.839 | 127810 | 1.31989814 | CS |
| 26 | -0.25 | -20.6611570248 | 1.21 | 1.74 | 0.55 | 201495 | 0.99888738 | CS |
| 52 | -0.44 | -31.4285714286 | 1.4 | 2.36 | 0.55 | 203241 | 1.32064695 | CS |
| 156 | -4.22 | -81.4671814672 | 5.18 | 6.78 | 0.55 | 267953 | 3.12784259 | CS |
| 260 | -4.69 | -83.0088495575 | 5.65 | 13.55 | 0.55 | 266946 | 5.39243562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.985 | 0.0075 | 0.77 | 0.99 | 1 | 0.9568 | 51776 |
| 1745620500 | 0.9775 | 0.0275 | 2.89 | 0.96 | 1 | 0.9477 | 38226 |
| 1745534100 | 0.95 | 0.001 | 0.11 | 0.9124 | 0.971199 | 0.9 | 69630 |
| 1745447700 | 0.949 | 0.0653 | 7.39 | 0.88 | 0.96 | 0.88 | 77137 |
| 1745361300 | 0.8837 | 0.0037 | 0.42 | 0.8894 | 0.9457 | 0.8674 | 84269 |
| 1745274900 | 0.88 | -0.005 | -0.56 | 0.9 | 0.958 | 0.88 | 81807 |
| 1744929300 | 0.885 | 0.0449 | 5.34 | 0.84 | 0.9239 | 0.839 | 89499 |
| 1744842900 | 0.8401 | -0.0119 | -1.40 | 0.8521 | 0.898 | 0.8401 | 71717 |
| 1744756500 | 0.852 | -0.0623 | -6.81 | 0.9 | 0.953 | 0.852 | 72086 |
| 1744670100 | 0.9143 | -0.0497 | -5.16 | 0.97 | 0.99 | 0.9 | 87013 |
| 1744410900 | 0.964 | 0.044 | 4.78 | 0.9208 | 0.9707 | 0.9 | 83888 |
| 1744324500 | 0.92 | -0.04 | -4.17 | 0.95 | 0.9825 | 0.900001 | 73703 |
| 1744238100 | 0.96 | 0.034 | 3.67 | 0.92 | 1 | 0.89 | 144235 |
| 1744151700 | 0.926 | -0.084 | -8.32 | 1.02 | 1.0522 | 0.8989 | 117811 |
| 1744065300 | 1.01 | -0.11 | -9.82 | 1.05 | 1.0681 | 0.9601 | 159052 |
| 1743806100 | 1.12 | 0.01 | 0.90 | 1.04 | 1.16 | 1.02 | 72296 |
| 1743719700 | 1.11 | -0.07 | -5.93 | 1.09 | 1.17 | 1.05 | 73801 |
| 1743633300 | 1.18 | 0.09 | 8.26 | 1.08 | 1.2 | 1.08 | 72421 |
| 1743546900 | 1.09 | 0 | 0.00 | 1.08 | 1.1299999 | 1.01 | 86662 |
| 1743460500 | 1.09 | -0.04 | -3.54 | 1.11 | 1.11 | 1.03 | 78416 |
| 1743201300 | 1.1299999 | -0.06 | -5.04 | 1.16 | 1.19 | 1.1 | 59013 |
| 1743114900 | 1.19 | 0.01 | 0.85 | 1.18 | 1.2 | 1.1548 | 39450 |
| 1743028500 | 1.18 | 0.04 | 3.51 | 1.16 | 1.19 | 1.1400999 | 63670 |
| 1742942100 | 1.1399999 | 0 | 0.00 | 1.11 | 1.15 | 1.11 | 35532 |
| 1742855700 | 1.1399999 | 0.03 | 2.70 | 1.1299999 | 1.1399999 | 1.07 | 173310 |
| 1742596500 | 1.11 | 0.03 | 2.78 | 1.07 | 1.11 | 1.06 | 99188 |
| 1742510100 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1299999 | 1.05 | 58009 |
| 1742423700 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1631 | 1.045 | 88093 |
| 1742337300 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1399999 | 1.05 | 61155 |
| 1742250900 | 1.1 | -0.01 | -0.90 | 1.09 | 1.115 | 1.03 | 137514 |
| 1741991700 | 1.11 | 0.04 | 3.74 | 1.06 | 1.1699 | 1.06 | 115373 |
| 1741905300 | 1.07 | -0.14 | -11.57 | 1.19 | 1.19 | 1.01 | 219812 |
| 1741818900 | 1.21 | -0.01 | -0.82 | 1.21 | 1.25 | 1.18 | 193852 |
| 1741732500 | 1.22 | -0.1 | -7.58 | 1.33 | 1.33 | 1.21 | 133186 |
| 1741646100 | 1.32 | -0.1 | -6.71 | 1.402 | 1.44 | 1.32 | 182120 |
| 1741390500 | 1.415 | 0.17 | 13.65 | 1.32 | 1.44 | 1.2 | 338397 |
| 1741304100 | 1.245 | -0.1 | -7.09 | 1.31 | 1.34 | 1.225 | 162415 |
| 1741217700 | 1.34 | 0.03 | 2.29 | 1.3283 | 1.37 | 1.31 | 67747 |
| 1741131300 | 1.31 | -0.01 | -0.76 | 1.29 | 1.385 | 1.28 | 80307 |
| 1741044900 | 1.32 | -0.1 | -7.04 | 1.42 | 1.42 | 1.27 | 93661 |
| 1740785700 | 1.42 | 0.03 | 2.16 | 1.44 | 1.46 | 1.3601 | 127391 |
| 1740699300 | 1.3899999 | -0.09 | -6.08 | 1.48 | 1.5194 | 1.3799999 | 89559 |
| 1740612900 | 1.48 | -0.04 | -2.63 | 1.53 | 1.57 | 1.44 | 93148 |
| 1740526500 | 1.52 | 0.11 | 7.80 | 1.47 | 1.56 | 1.42 | 92183 |
| 1740440100 | 1.41 | -0.05 | -3.42 | 1.42 | 1.435 | 1.36 | 170251 |
| 1740180900 | 1.46 | -0.17 | -10.43 | 1.6299999 | 1.6399999 | 1.46 | 290806 |
| 1740094500 | 1.6299999 | 0.01 | 0.62 | 1.585 | 1.65 | 1.54 | 64058 |
| 1740008100 | 1.62 | -0.07 | -4.14 | 1.69 | 1.69 | 1.57 | 87914 |
| 1739921700 | 1.69 | 0.14 | 9.03 | 1.58 | 1.74 | 1.56 | 327407 |
| 1739576100 | 1.55 | -0.1 | -6.06 | 1.6111 | 1.6424 | 1.52 | 177351 |
| 1739489700 | 1.65 | 0.11 | 7.14 | 1.56 | 1.68 | 1.48 | 197210 |
| 1739403300 | 1.54 | 0.03 | 1.99 | 1.45 | 1.58 | 1.44 | 137361 |
| 1739316900 | 1.51 | -0.09 | -5.63 | 1.59 | 1.6 | 1.5 | 157884 |
| 1739230500 | 1.6 | 0.1 | 6.67 | 1.62 | 1.6263 | 1.45 | 300785 |
| 1738971300 | 1.5 | -0.03 | -1.96 | 1.5149999 | 1.61 | 1.46 | 161620 |
| 1738884900 | 1.53 | -0.08 | -4.97 | 1.61 | 1.6399999 | 1.52 | 166823 |
| 1738798500 | 1.61 | -0.04 | -2.42 | 1.68 | 1.73 | 1.565 | 259449 |
| 1738712100 | 1.65 | 0.01 | 0.61 | 1.65 | 1.7 | 1.55 | 183909 |
| 1738625700 | 1.6399999 | 0.15 | 10.07 | 1.48 | 1.65 | 1.4117 | 292417 |
| 1738366500 | 1.49 | 0.03 | 2.05 | 1.47 | 1.52 | 1.4 | 204438 |
| 1738280100 | 1.46 | 0.05 | 3.55 | 1.41 | 1.51 | 1.3799999 | 121150 |
| 1738193700 | 1.41 | -0.03 | -2.08 | 1.42 | 1.42 | 1.3 | 231338 |
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
