Premium
NIP Group Inc (NIPG)
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 | -0.0376 | -13.4285714286 | 0.28 | 0.32 | 0.24 | 151403 | 0.26061226 | DR |
| 4 | -0.1754 | -41.9818094782 | 0.4178 | 0.5503 | 0.24 | 277843 | 0.32741034 | DR |
| 12 | -0.5476 | -69.3164556962 | 0.79 | 0.79 | 0.24 | 122592 | 0.37582579 | DR |
| 26 | -0.7576 | -75.76 | 1 | 1.185 | 0.24 | 75859 | 0.51714347 | DR |
| 52 | -2.0276 | -89.3215859031 | 2.27 | 2.5581 | 0.24 | 83092 | 1.24450645 | DR |
| 156 | -12.8676 | -98.1510297483 | 13.11 | 17.76 | 0.24 | 148324 | 4.75987167 | DR |
| 260 | -12.8676 | -98.1510297483 | 13.11 | 17.76 | 0.24 | 148324 | 4.75987167 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 7.41 | -0.09 | -1.24 | 7.71 | 8.232 | 7.047 | 3925 |
| 1782945300 | 7.503 | -0.15 | -1.96 | 7.71 | 8.4 | 7.362 | 3174 |
| 1782858900 | 7.653 | -0.48 | -5.87 | 8.4 | 8.6399999 | 7.59 | 14442 |
| 1782772500 | 8.13 | -0.24 | -2.87 | 9 | 9.6 | 7.9439999 | 3381 |
| 1782513300 | 8.37 | 0 | 0.00 | 8.52 | 8.52 | 7.83 | 434 |
| 1782426900 | 8.37 | -0.39 | -4.45 | 8.4 | 8.43 | 7.803 | 3800 |
| 1782340500 | 8.76 | 0.57 | 6.96 | 7.47 | 8.994 | 7.353 | 12483 |
| 1782254100 | 8.19 | 0.08 | 1.04 | 7.86 | 8.6969999 | 7.86 | 3504 |
| 1782167700 | 8.106 | -0.32 | -3.84 | 7.8 | 10.35 | 7.644 | 55344 |
| 1781822100 | 8.43 | -2.37 | -21.94 | 10.2 | 10.799999 | 7.8 | 12300 |
| 1781735700 | 10.799999 | -0.22 | -1.99 | 11.1 | 12.153 | 10.799999 | 1014 |
| 1781649300 | 11.019 | -0.69 | -5.87 | 11.4 | 12.351 | 11.019 | 7821 |
| 1781562900 | 11.706 | -1.49 | -11.32 | 13.455 | 13.458 | 11.703 | 3552 |
| 1781303700 | 13.2 | -1.21 | -8.41 | 14.1 | 16.509 | 12.84 | 8916 |
| 1781217300 | 14.411999 | 0.08 | 0.57 | 13.8 | 16.5 | 12.912 | 5523 |
| 1781130900 | 14.331 | 1.79 | 14.28 | 12.18 | 15.3 | 11.814 | 9629 |
| 1781044500 | 12.54 | 0.36 | 2.96 | 12.18 | 12.9 | 11.97 | 2710 |
| 1780958100 | 12.18 | 0.54 | 4.64 | 12 | 12.9 | 11.7 | 5790 |
| 1780698900 | 11.64 | -0.33 | -2.78 | 11.97 | 12.375 | 11.01 | 8724 |
| 1780612500 | 11.973 | -0.56 | -4.48 | 12.534 | 12.536999 | 11.568 | 13415 |
| 1780526100 | 12.534 | 0.65 | 5.51 | 12.27 | 12.747 | 11.4 | 6102 |
| 1780439700 | 11.88 | 0.47 | 4.07 | 11.7 | 12.123 | 11.129999 | 2398 |
| 1780353300 | 11.415 | -0.82 | -6.69 | 12.003 | 12.003 | 11.247 | 5861 |
| 1780094100 | 12.234 | -0.37 | -2.90 | 12.57 | 12.9 | 11.61 | 3109 |
| 1780007700 | 12.6 | -0.62 | -4.65 | 12.9 | 13.215 | 12.303 | 1295 |
| 1779921300 | 13.215 | 0.01 | 0.07 | 13.266 | 13.66353 | 13.209 | 3714 |
| 1779834900 | 13.206 | -0.64 | -4.62 | 13.5 | 13.8 | 12.902999 | 3171 |
| 1779489300 | 13.845 | 0.51 | 3.80 | 13.35 | 14.997 | 13.35 | 1457 |
| 1779402900 | 13.338 | -0.76 | -5.38 | 13.95 | 14.097 | 12.054 | 2467 |
| 1779316500 | 14.097 | -0.6 | -4.06 | 14.658 | 14.7 | 13.809 | 1767 |
| 1779230100 | 14.694 | -1.29 | -8.05 | 15 | 15.3 | 13.8 | 3139 |
| 1779143700 | 15.980999 | 0.51 | 3.32 | 15.168 | 16.5 | 14.703 | 1634 |
| 1778884500 | 15.467999 | -0.45 | -2.81 | 15.216 | 16.2 | 15.033 | 964 |
| 1778798100 | 15.915 | -1.08 | -6.37 | 17.022 | 18 | 15.248999 | 3583 |
| 1778711700 | 16.998 | -1.09 | -6.04 | 18.228 | 18.9 | 16.8 | 2222 |
| 1778625300 | 18.09 | -1.71 | -8.64 | 19.8 | 20.7 | 18.09 | 1660 |
| 1778538900 | 19.8 | 1.49 | 8.13 | 18.666 | 20.1 | 18.666 | 1697 |
| 1778279700 | 18.312 | -0.62 | -3.28 | 19.2 | 19.575 | 18.3 | 975 |
| 1778193300 | 18.933 | -0.57 | -2.91 | 19.647 | 20.25 | 18.9 | 795 |
| 1778106900 | 19.5 | 0 | 0.00 | 19.89 | 19.893 | 19.5 | 649 |
| 1778020500 | 19.5 | -0.75 | -3.70 | 19.5 | 20.639999 | 19.008 | 1178 |
| 1777934100 | 20.25 | -1.35 | -6.25 | 21 | 21 | 20.04 | 1787 |
| 1777674900 | 21.599999 | 1.47 | 7.30 | 20.1 | 22.497 | 19.8 | 497 |
| 1777588500 | 20.13 | -1.47 | -6.79 | 21.57 | 21.597 | 19.8 | 1816 |
| 1777502100 | 21.597 | 1.46 | 7.22 | 19.575 | 21.599999 | 19.575 | 280 |
| 1777415700 | 20.142 | -0.56 | -2.70 | 20.577 | 20.7 | 19.554 | 1032 |
| 1777329300 | 20.7 | 0.01 | 0.03 | 21.465 | 21.468 | 20.1 | 693 |
| 1777070100 | 20.694 | -0.61 | -2.85 | 21.048 | 21.048 | 20.103 | 277 |
| 1776983700 | 21.299999 | 0 | 0.00 | 21 | 21.60003 | 20.1 | 446 |
| 1776897300 | 21.299999 | -0.3 | -1.39 | 20.939999 | 21.299999 | 20.939999 | 138 |
| 1776810900 | 21.599999 | -0.11 | -0.50 | 22.338 | 22.5 | 21.003 | 1314 |
| 1776724500 | 21.708 | 0.56 | 2.62 | 20.4 | 21.708 | 20.4 | 255 |
| 1776465300 | 21.153 | -0.54 | -2.48 | 19.5 | 23.37 | 19.5 | 326 |
| 1776378900 | 21.689999 | 0.09 | 0.42 | 21.302999 | 22.797 | 21.299999 | 302 |
| 1776292500 | 21.599999 | 0 | 0.00 | 22.5 | 22.5 | 21.599999 | 117 |
| 1776206100 | 21.599999 | 0 | 0.00 | 21.72 | 22.794 | 21.299999 | 489 |
| 1776119700 | 21.599999 | -0.2 | -0.89 | 20.718 | 23.4 | 20.718 | 468 |
| 1775860500 | 21.795 | -0.59 | -2.61 | 22.53 | 22.95 | 21.363 | 721 |
| 1775774100 | 22.38 | 0.18 | 0.81 | 23.7 | 23.7 | 22.38 | 226 |
| 1775687700 | 22.2 | 1.1 | 5.22 | 22.269 | 23.97 | 22.2 | 1069 |
| 1775601300 | 21.099 | -0.5 | -2.32 | 20.7 | 23.4 | 20.7 | 821 |
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.
