Natural Health Trends Corporation (NHTC)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 4.64 | 4.9671 | 4.42 | 21627 | 4.62291075 | CS |
4 | -0.12 | -2.52100840336 | 4.76 | 4.9671 | 4.02 | 25919 | 4.37896979 | CS |
12 | -1.09 | -19.0226876091 | 5.73 | 6.79 | 4.02 | 24188 | 5.29607983 | CS |
26 | -2.5 | -35.0140056022 | 7.14 | 7.35 | 4.02 | 19397 | 5.87516515 | CS |
52 | -1.3 | -21.8855218855 | 5.94 | 7.4 | 4.02 | 20756 | 6.25682913 | CS |
156 | -2.69 | -36.6984993179 | 7.33 | 8 | 3.27 | 19118 | 5.84672288 | CS |
260 | -1 | -17.7304964539 | 5.64 | 8.75 | 2.52 | 23712 | 5.99755993 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736379300 | 4.64 | -0.06 | -1.28 | 4.71 | 4.7699999 | 4.63 | 12452 |
1736292900 | 4.7 | 0.08 | 1.73 | 4.7 | 4.7 | 4.6074 | 6543 |
1736206500 | 4.62 | -0.08 | -1.70 | 4.75 | 4.9671 | 4.42 | 41231 |
1735947300 | 4.7 | 0.13 | 2.84 | 4.7158 | 4.933 | 4.6449999 | 10327 |
1735860900 | 4.57 | -0.05 | -1.08 | 4.7434 | 4.7434 | 4.55 | 22206 |
1735688100 | 4.62 | 0.1 | 2.21 | 4.51 | 4.63 | 4.45 | 21926 |
1735601700 | 4.5199999 | 0.03 | 0.67 | 4.46 | 4.64 | 4.41 | 16329 |
1735342500 | 4.49 | 0.23 | 5.40 | 4.2699999 | 4.5 | 4.2699999 | 14155 |
1735256100 | 4.26 | 0.02 | 0.47 | 4.24 | 4.3949999 | 4.22 | 15421 |
1735077840 | 4.24 | 0.01 | 0.24 | 4.22 | 4.33 | 4.15 | 15704 |
1734996900 | 4.23 | -0.19 | -4.30 | 4.4201 | 4.43 | 4.16 | 12296 |
1734737700 | 4.42 | 0.22 | 5.24 | 4.16 | 4.478 | 4.16 | 21191 |
1734651300 | 4.2 | 0.18 | 4.48 | 4.09 | 4.205 | 4.08 | 13145 |
1734564900 | 4.0199999 | -0.09 | -2.19 | 4.19 | 4.25 | 4.0199999 | 25473 |
1734478500 | 4.11 | -0.15 | -3.43 | 4.2491 | 4.2491 | 4.11 | 28337 |
1734392100 | 4.256 | 0.12 | 2.80 | 4.15 | 4.43 | 4.0199999 | 48340 |
1734132900 | 4.14 | -0.28 | -6.33 | 4.4 | 4.4 | 4.11 | 40520 |
1734046500 | 4.42 | -0.23 | -4.95 | 4.61 | 4.6242 | 4.3400999 | 57816 |
1733960100 | 4.65 | -0.06 | -1.27 | 4.8 | 4.8 | 4.6 | 32915 |
1733873700 | 4.71 | -0.16 | -3.29 | 4.7994 | 4.9 | 4.71 | 26366 |
1733787300 | 4.87 | -0.11 | -2.25 | 4.99 | 4.99 | 4.795 | 25749 |
1733528100 | 4.9823 | -0.2 | -3.82 | 5.18 | 5.37 | 4.66 | 26386 |
1733441700 | 5.18 | -0.24 | -4.43 | 5.33 | 5.48 | 5.11 | 39909 |
1733355300 | 5.42 | 0.11 | 2.07 | 5.4 | 5.7699999 | 5.11 | 37360 |
1733268900 | 5.3099999 | -0.11 | -2.03 | 5.6377 | 5.6377 | 5.25 | 46146 |
1733182500 | 5.42 | -0.02 | -0.37 | 5.45 | 5.61 | 5.42 | 19604 |
1732917840 | 5.44 | -0.04 | -0.73 | 5.83 | 5.83 | 5.41 | 20457 |
1732750500 | 5.48 | -0.01 | -0.18 | 5.49 | 5.65 | 5.46 | 12050 |
1732664100 | 5.49 | -0.03 | -0.54 | 5.5199999 | 5.67 | 5.4 | 19131 |
1732577700 | 5.5199999 | -0.11 | -1.95 | 5.75 | 5.76 | 5.5001 | 14849 |
1732318500 | 5.63 | 0.03 | 0.54 | 5.79 | 5.87 | 5.61 | 17865 |
1732232100 | 5.6 | 0.12 | 2.19 | 5.47 | 5.65 | 5.44 | 24615 |
1732145700 | 5.48 | 0.11 | 2.05 | 5.44 | 5.5428 | 5.4101 | 10555 |
1732059300 | 5.37 | -0.14 | -2.54 | 5.51 | 5.76 | 5.35 | 33485 |
1731972900 | 5.51 | -0.19 | -3.33 | 5.7356 | 5.8479 | 5.51 | 26628 |
1731713700 | 5.7 | 0.07 | 1.24 | 5.8 | 5.8423 | 5.6394 | 9843 |
1731627300 | 5.6301 | -0.15 | -2.54 | 5.71 | 5.87 | 5.62 | 17467 |
1731540900 | 5.7768 | -0.43 | -6.98 | 6.14 | 6.14 | 5.4501 | 64539 |
1731454500 | 6.21 | -0.42 | -6.33 | 6.215 | 6.46 | 6.2 | 39719 |
1731368100 | 6.63 | 0.1 | 1.53 | 6.59 | 6.79 | 6.59 | 77182 |
1731108900 | 6.53 | 0.11 | 1.71 | 6.4898999 | 6.5899 | 6.42 | 59776 |
1731022500 | 6.42 | 0.29 | 4.73 | 6.22 | 6.483 | 6.1484 | 27944 |
1730936100 | 6.13 | 0.11 | 1.83 | 6.15 | 6.18 | 6.0837 | 16910 |
1730849700 | 6.0199999 | 0.03 | 0.50 | 5.99 | 6.07 | 5.975 | 14313 |
1730763300 | 5.9898999 | -0.01 | -0.17 | 6.03 | 6.05 | 5.9 | 13504 |
1730500500 | 5.9999 | 0.01 | 0.17 | 5.99 | 6.0557 | 5.9299 | 7173 |
1730414100 | 5.99 | 0.08 | 1.35 | 6.1061 | 6.1061 | 5.9355 | 4282 |
1730327700 | 5.91 | 0.02 | 0.34 | 5.89 | 6.2 | 5.89 | 13060 |
1730241300 | 5.8899 | -0.12 | -1.93 | 5.92 | 5.92 | 5.8000999 | 9229 |
1730154900 | 6.006 | 0.08 | 1.35 | 5.99 | 6.0197 | 5.8 | 7868 |
1729895700 | 5.9262 | -0.14 | -2.37 | 6.09 | 6.1039 | 5.65 | 16074 |
1729809300 | 6.07 | 0.17 | 2.88 | 5.93 | 6.07 | 5.8238 | 16213 |
1729722900 | 5.9 | 0.01 | 0.17 | 6.12 | 6.12 | 5.89 | 4895 |
1729636500 | 5.89 | -0.03 | -0.51 | 5.92 | 5.96 | 5.8 | 10358 |
1729550100 | 5.92 | -0.04 | -0.67 | 5.98 | 6.0972 | 5.9010999 | 13058 |
1729290900 | 5.96 | 0.26 | 4.56 | 5.72 | 6.2299 | 5.7 | 16459 |
1729204500 | 5.7 | -0.05 | -0.87 | 5.66 | 5.8 | 5.66 | 14704 |
1729118100 | 5.75 | 0.02 | 0.35 | 5.73 | 5.8 | 5.65 | 14422 |
1729031700 | 5.73 | 0.06 | 1.06 | 5.72 | 5.74 | 5.65 | 10378 |
1728945300 | 5.67 | -0.03 | -0.53 | 5.73 | 5.74 | 5.67 | 5462 |
1728686100 | 5.7 | -0.02 | -0.33 | 5.72 | 5.7904 | 5.66 | 19571 |
1728599700 | 5.719 | 0.1 | 1.76 | 5.6093 | 5.7899 | 5.6093 | 10037 |
1728513300 | 5.62 | -0.08 | -1.40 | 5.71 | 5.9582 | 5.6 | 19620 |
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