Premium
NewtekOne Inc (NEWTG)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.395 | -1.58253205128 | 24.96 | 25.02 | 24.46 | 26281 | 24.72038544 | CS |
| 4 | -0.66 | -2.61645193261 | 25.225 | 25.42 | 24.46 | 15575 | 24.98965306 | CS |
| 12 | -0.675 | -2.67432646593 | 25.24 | 25.5323 | 24.46 | 12015 | 25.10919767 | CS |
| 26 | -0.475 | -1.89696485623 | 25.04 | 25.8399 | 24.46 | 12119 | 25.19624871 | CS |
| 52 | -0.235 | -0.947580645161 | 24.8 | 25.8399 | 24.46 | 17388 | 25.1438382 | CS |
| 156 | -0.235 | -0.947580645161 | 24.8 | 25.8399 | 24.46 | 17388 | 25.1438382 | CS |
| 260 | -0.235 | -0.947580645161 | 24.8 | 25.8399 | 24.46 | 17388 | 25.1438382 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 24.565 | 0.03 | 0.10 | 24.55 | 24.7 | 24.53 | 17842 |
| 1741732500 | 24.5399 | -0.15 | -0.61 | 24.69 | 24.69 | 24.46 | 25521 |
| 1741646100 | 24.69 | -0.21 | -0.84 | 24.88 | 24.88 | 24.55 | 41860 |
| 1741390500 | 24.9001 | -0.01 | -0.04 | 25.02 | 25.02 | 24.86 | 10698 |
| 1741304100 | 24.91 | -0.1 | -0.40 | 24.96 | 24.9801 | 24.7901 | 35482 |
| 1741217700 | 25.0101 | 0.05 | 0.20 | 24.97 | 25.04 | 24.97 | 7567 |
| 1741131300 | 24.96 | -0.05 | -0.20 | 25.01 | 25.05 | 24.95 | 9419 |
| 1741044900 | 25.01 | 0.02 | 0.08 | 25.01 | 25.05 | 24.99 | 24935 |
| 1740785700 | 24.99 | -0.43 | -1.69 | 25 | 25.06 | 24.98 | 25305 |
| 1740699300 | 25.42 | 0.06 | 0.24 | 25.35 | 25.42 | 25.33 | 22885 |
| 1740612900 | 25.3598 | -0 | -0.00 | 25.37 | 25.38 | 25.3401 | 6510 |
| 1740526500 | 25.36 | 0.01 | 0.04 | 25.34 | 25.36 | 25.33 | 5817 |
| 1740440100 | 25.35 | 0.02 | 0.08 | 25.36 | 25.38 | 25.31 | 6838 |
| 1740180900 | 25.33 | -0.06 | -0.24 | 25.31 | 25.38 | 25.27 | 13676 |
| 1740094500 | 25.3899 | 0.07 | 0.28 | 25.32 | 25.3899 | 25.27 | 9253 |
| 1740008100 | 25.32 | 0 | 0.00 | 25.36 | 25.36 | 25.295 | 12796 |
| 1739921700 | 25.3199 | 0.01 | 0.04 | 25.31 | 25.32 | 25.26 | 10692 |
| 1739576100 | 25.31 | 0.14 | 0.56 | 25.18 | 25.318 | 25.18 | 2890 |
| 1739489700 | 25.17 | -0.03 | -0.12 | 25.225 | 25.28 | 25.17 | 5947 |
| 1739403300 | 25.2 | -0.06 | -0.24 | 25.22 | 25.2699 | 25.18 | 16500 |
| 1739316900 | 25.26 | -0.01 | -0.04 | 25.2225 | 25.26 | 25.2 | 5241 |
| 1739230500 | 25.27 | -0.01 | -0.04 | 25.22 | 25.27 | 25.22 | 13423 |
| 1738971300 | 25.28 | 0.05 | 0.20 | 25.18 | 25.28 | 25.16 | 17649 |
| 1738884900 | 25.23 | 0.03 | 0.10 | 25.21 | 25.264 | 25.15 | 10630 |
| 1738798500 | 25.2047 | 0.02 | 0.10 | 25.2 | 25.24 | 25.152 | 34962 |
| 1738712100 | 25.18 | -0.03 | -0.12 | 25.21 | 25.21 | 25.1701 | 4754 |
| 1738625700 | 25.21 | 0.01 | 0.04 | 25.2 | 25.21 | 25.18 | 2575 |
| 1738366500 | 25.2 | 0.1 | 0.40 | 25.12 | 25.2 | 25.09 | 7269 |
| 1738280100 | 25.1 | -0.09 | -0.36 | 25.19 | 25.19 | 25.02 | 19779 |
| 1738193700 | 25.1899 | 0.03 | 0.12 | 25.16 | 25.19 | 25.11 | 7224 |
| 1738107300 | 25.16 | 0 | 0.00 | 25.16 | 25.19 | 25.15 | 4845 |
| 1738020900 | 25.16 | 0.04 | 0.16 | 25.15 | 25.18 | 25.1499 | 3213 |
| 1737761700 | 25.1201 | 0.01 | 0.04 | 25.13 | 25.14 | 25.1 | 5678 |
| 1737675300 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 0 |
| 1737588900 | 25.11 | -0.02 | -0.08 | 25.17 | 25.17 | 25.1 | 13364 |
| 1737502500 | 25.13 | -0.04 | -0.16 | 25.15 | 25.18 | 25.1 | 11621 |
| 1737156900 | 25.17 | 0.07 | 0.28 | 25.18 | 25.18 | 25.09 | 9012 |
| 1737070500 | 25.1 | -0.07 | -0.28 | 25.17 | 25.17 | 25.0999 | 9029 |
| 1736984100 | 25.1699 | 0.06 | 0.24 | 25.1 | 25.17 | 25.08 | 18772 |
| 1736897700 | 25.11 | -0.09 | -0.36 | 25.25 | 25.25 | 25.08 | 10094 |
| 1736811300 | 25.2 | -0.02 | -0.06 | 25.2374 | 25.34 | 25.18 | 10429 |
| 1736552100 | 25.2152 | -0.02 | -0.10 | 25.25 | 25.3235 | 25.18 | 4039 |
| 1736379300 | 25.24 | -0.02 | -0.06 | 25.25 | 25.4638 | 25.12 | 18631 |
| 1736292900 | 25.256 | -0.04 | -0.17 | 25.4 | 25.4 | 25.24 | 7400 |
| 1736206500 | 25.3 | -0.2 | -0.78 | 25.5 | 25.5 | 25.3 | 16520 |
| 1735947300 | 25.5 | 0.18 | 0.71 | 25.448 | 25.5 | 25.3835 | 3018 |
| 1735860900 | 25.32 | 0 | 0.00 | 25.43 | 25.43 | 25.32 | 5992 |
| 1735688100 | 25.32 | -0.04 | -0.16 | 25.41 | 25.5323 | 25.32 | 3646 |
| 1735601700 | 25.36 | 0.06 | 0.24 | 25.36 | 25.52 | 25.28 | 9274 |
| 1735342500 | 25.3 | -0.02 | -0.06 | 25.38 | 25.38 | 25.3 | 885 |
| 1735256100 | 25.315 | 0.13 | 0.50 | 25.2 | 25.34 | 25.2 | 11343 |
| 1735077840 | 25.19 | -0.01 | -0.04 | 25.25 | 25.25 | 25.18 | 11669 |
| 1734996900 | 25.1999 | -0.02 | -0.08 | 25.25 | 25.25 | 25.1635 | 18551 |
| 1734737700 | 25.22 | 0.02 | 0.08 | 25.2 | 25.23 | 25.19 | 2689 |
| 1734651300 | 25.2 | -0.02 | -0.08 | 25.24 | 25.24 | 25.15 | 3136 |
| 1734564900 | 25.22 | 0.05 | 0.20 | 25.17 | 25.22 | 25.1699 | 9053 |
| 1734478500 | 25.1702 | 0 | 0.00 | 25.19 | 25.23 | 25.14 | 18653 |
| 1734392100 | 25.17 | -0.01 | -0.04 | 25.2 | 25.21 | 25.11 | 7506 |
| 1734132900 | 25.18 | -0.02 | -0.08 | 25.19 | 25.2 | 25.16 | 5425 |
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
