Premium
Noodles and Company (NDLS)
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 | 13.74 | 14.5 | 12.83 | 25287 | 13.68053624 | CS |
| 4 | 3.11 | 29.2568203198 | 10.63 | 14.5 | 10.6 | 32952 | 12.96671692 | CS |
| 12 | 5.13 | 59.5818815331 | 8.61 | 14.5 | 7.81 | 51210 | 11.19176345 | CS |
| 26 | 13.1063 | 2068.21839987 | 0.6337 | 14.5 | 0.47 | 146059 | 3.82470589 | CS |
| 52 | 12.97 | 1684.41558442 | 0.77 | 14.5 | 0.47 | 378750 | 1.39591501 | CS |
| 156 | 10.34 | 304.117647059 | 3.4 | 14.5 | 0.47 | 305736 | 1.7893163 | CS |
| 260 | 1.58 | 12.9934210526 | 12.16 | 14.5 | 0.47 | 283884 | 3.62383301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 13.74 | -0.22 | -1.58 | 13.96 | 14.02 | 13.2187 | 19237 |
| 1781822100 | 13.96 | 0.54 | 4.02 | 13.27 | 14.5 | 13.27 | 34324 |
| 1781735700 | 13.42 | -0.06 | -0.45 | 13.29 | 13.76 | 12.83 | 19885 |
| 1781649300 | 13.48 | -0.34 | -2.46 | 13.74 | 13.89 | 13.195 | 27703 |
| 1781562900 | 13.82 | -0.45 | -3.15 | 14.5 | 14.5 | 13.51 | 19922 |
| 1781303700 | 14.27 | 0.03 | 0.21 | 14.25 | 14.5 | 14 | 48049 |
| 1781217300 | 14.24 | 0.62 | 4.55 | 13.68 | 14.45 | 13.43 | 55965 |
| 1781130900 | 13.62 | 0.28 | 2.10 | 13.33 | 13.95 | 13.275 | 31401 |
| 1781044500 | 13.34 | 0.64 | 5.04 | 12.94 | 13.34 | 12.845 | 13243 |
| 1780958100 | 12.7 | 0.4 | 3.25 | 12.51 | 13.76 | 12.51 | 26083 |
| 1780698900 | 12.3 | -0.77 | -5.89 | 13.07 | 13.23 | 12.17 | 41014 |
| 1780612500 | 13.07 | 0.19 | 1.48 | 12.88 | 13.75 | 11.715 | 33864 |
| 1780526100 | 12.88 | -0.4 | -3.01 | 13.12 | 13.28 | 12.405 | 30300 |
| 1780439700 | 13.28 | 0.52 | 4.08 | 12.45 | 13.56 | 12.45 | 28566 |
| 1780353300 | 12.76 | 0.16 | 1.27 | 12.5 | 13.18 | 12.21 | 36663 |
| 1780094100 | 12.6 | 1.12 | 9.76 | 11.48 | 12.6 | 11.02 | 35596 |
| 1780007700 | 11.48 | 0.39 | 3.52 | 11.13 | 11.59 | 10.6 | 41062 |
| 1779921300 | 11.09 | -0.26 | -2.29 | 11.44 | 11.6034 | 10.96 | 30179 |
| 1779834900 | 11.35 | 0.7 | 6.57 | 10.63 | 12.2 | 10.62 | 53033 |
| 1779489300 | 10.65 | -0.45 | -4.05 | 11.3 | 11.4 | 10.6 | 30536 |
| 1779402900 | 11.1 | -0.08 | -0.72 | 11.06 | 11.35 | 10.8293 | 34541 |
| 1779316500 | 11.18 | -0.64 | -5.41 | 11.86 | 11.94 | 10.96 | 42606 |
| 1779230100 | 11.82 | -0.65 | -5.21 | 12.4 | 12.59 | 11.64 | 71989 |
| 1779143700 | 12.47 | -0.12 | -0.95 | 12.55 | 12.99 | 12.01 | 45459 |
| 1778884500 | 12.59 | 0.1 | 0.80 | 12.36 | 12.86 | 12.06 | 19101 |
| 1778798100 | 12.49 | -0.24 | -1.89 | 12.84 | 12.84 | 12.235 | 18450 |
| 1778711700 | 12.73 | -0.22 | -1.70 | 12.94 | 13.0625 | 12.51 | 30163 |
| 1778625300 | 12.95 | 0.9 | 7.47 | 12.1 | 13.39 | 11.975 | 84389 |
| 1778538900 | 12.05 | -0.62 | -4.89 | 12.54 | 12.6199 | 11.8 | 98808 |
| 1778279700 | 12.67 | 0.67 | 5.58 | 12.2 | 12.79 | 11.25 | 82514 |
| 1778193300 | 12 | 0.68 | 6.01 | 13.49 | 13.95 | 11.225 | 217496 |
| 1778106900 | 11.32 | 0.14 | 1.21 | 11.1 | 11.6 | 10.63 | 109762 |
| 1778020500 | 11.185 | -1.63 | -12.72 | 12.91 | 13 | 11 | 108289 |
| 1777934100 | 12.815 | 0.17 | 1.38 | 12.77 | 13.235 | 12.64 | 56400 |
| 1777674900 | 12.64 | -0.02 | -0.16 | 12.73 | 13.16 | 12.41 | 31425 |
| 1777588500 | 12.66 | 0.57 | 4.71 | 12 | 12.75 | 11.94 | 40250 |
| 1777502100 | 12.09 | 0.42 | 3.60 | 11.67 | 12.34 | 11.67 | 55471 |
| 1777415700 | 11.67 | 0.18 | 1.57 | 11.48 | 11.84 | 10.86 | 73661 |
| 1777329300 | 11.49 | 0.18 | 1.59 | 11.42 | 12.11 | 11.14 | 51287 |
| 1777070100 | 11.31 | 1.44 | 14.53 | 9.86 | 11.5 | 9.86 | 71396 |
| 1776983700 | 9.875 | -0.68 | -6.40 | 10.55 | 10.56 | 9.6199999 | 30283 |
| 1776897300 | 10.55 | 0.74 | 7.54 | 9.8 | 10.62 | 9.41 | 82202 |
| 1776810900 | 9.81 | 0.31 | 3.26 | 9.5399999 | 9.86 | 9.4 | 62995 |
| 1776724500 | 9.5 | 0.34 | 3.71 | 9.25 | 9.5 | 8.8699999 | 68921 |
| 1776465300 | 9.16 | 0.62 | 7.26 | 8.58 | 9.3 | 8.58 | 33700 |
| 1776378900 | 8.5399999 | 0.02 | 0.23 | 8.5399999 | 8.5501 | 8.27 | 37215 |
| 1776292500 | 8.52 | 0.11 | 1.31 | 8.4 | 8.6999 | 8.2502 | 36486 |
| 1776206100 | 8.41 | 0.02 | 0.24 | 8.38 | 8.71 | 8.205 | 49920 |
| 1776119700 | 8.39 | 0.3 | 3.64 | 8.08 | 8.45 | 8.03 | 23216 |
| 1775860500 | 8.095 | -0.15 | -1.76 | 8.24 | 8.24 | 7.89 | 90513 |
| 1775774100 | 8.24 | 0.13 | 1.60 | 8.1 | 8.295 | 7.98 | 26259 |
| 1775687700 | 8.11 | 0.08 | 1.00 | 8.1 | 8.56 | 7.9 | 39701 |
| 1775601300 | 8.03 | -0.27 | -3.25 | 8.32 | 8.32 | 7.81 | 31233 |
| 1775514900 | 8.3 | -0.23 | -2.70 | 8.55 | 8.5879999 | 8.19 | 61601 |
| 1775169300 | 8.53 | -0.32 | -3.62 | 8.65 | 8.7 | 8.26 | 104509 |
| 1775082900 | 8.85 | 0.3 | 3.51 | 8.66 | 9.35 | 8.42 | 98529 |
| 1774996500 | 8.55 | -0.06 | -0.70 | 8.61 | 8.75 | 8.325 | 41606 |
| 1774910100 | 8.61 | -0.59 | -6.41 | 9.2 | 9.58 | 8.41 | 108121 |
| 1774650900 | 9.2 | -0.23 | -2.44 | 9.41 | 9.81 | 8.55 | 202815 |
| 1774564500 | 9.43 | 3.37 | 55.61 | 7.5 | 9.95 | 7.44 | 1669571 |
| 1774478100 | 6.0599999 | -0.49 | -7.48 | 6.55 | 6.83 | 6 | 117705 |
| 1774391700 | 6.55 | 0.26 | 4.13 | 6.22 | 6.87 | 6.22 | 39950 |
| 1774305300 | 6.29 | 0.15 | 2.44 | 6.2699999 | 6.505 | 6.23 | 8839 |
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.
