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 | -0.08 | -23.5294117647 | 0.34 | 0.36 | 0.2451 | 627245 | 0.27515969 | DR |
| 4 | -0.17 | -39.5348837209 | 0.43 | 0.5503 | 0.2451 | 267634 | 0.34559804 | DR |
| 12 | -0.441 | -62.910128388 | 0.701 | 0.799 | 0.2451 | 113349 | 0.39499709 | DR |
| 26 | -0.83 | -76.1467889908 | 1.09 | 1.185 | 0.2451 | 73270 | 0.5589254 | DR |
| 52 | -1.47 | -84.9710982659 | 1.73 | 2.75 | 0.2451 | 98533 | 1.46554009 | DR |
| 156 | -12.85 | -98.0167810831 | 13.11 | 17.76 | 0.2451 | 148604 | 4.80506564 | DR |
| 260 | -12.85 | -98.0167810831 | 13.11 | 17.76 | 0.2451 | 148604 | 4.80506564 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 0.279 | -0.013 | -4.45 | 0.28 | 0.281 | 0.2601 | 113698 |
| 1782340500 | 0.292 | 0.019 | 6.96 | 0.249 | 0.2998 | 0.2451 | 374503 |
| 1782254100 | 0.273 | 0.0028 | 1.04 | 0.262 | 0.2899 | 0.262 | 105145 |
| 1782167700 | 0.2702 | -0.0108 | -3.84 | 0.26 | 0.3449999 | 0.2548 | 1660332 |
| 1781822100 | 0.281 | -0.079 | -21.94 | 0.34 | 0.36 | 0.26 | 369000 |
| 1781735700 | 0.36 | -0.0073 | -1.99 | 0.37 | 0.4051 | 0.36 | 30449 |
| 1781649300 | 0.3673 | -0.0229 | -5.87 | 0.38 | 0.4117 | 0.3673 | 234659 |
| 1781562900 | 0.3902 | -0.0498 | -11.32 | 0.4485 | 0.4486 | 0.3901 | 106573 |
| 1781303700 | 0.44 | -0.0404 | -8.41 | 0.47 | 0.5503 | 0.428 | 267509 |
| 1781217300 | 0.4804 | 0.0027 | 0.57 | 0.46 | 0.55 | 0.4304 | 165716 |
| 1781130900 | 0.4777 | 0.0597 | 14.28 | 0.406 | 0.51 | 0.3938 | 288891 |
| 1781044500 | 0.418 | 0.012 | 2.96 | 0.406 | 0.43 | 0.399 | 81318 |
| 1780958100 | 0.406 | 0.018 | 4.64 | 0.4 | 0.43 | 0.39 | 173703 |
| 1780698900 | 0.388 | -0.0111 | -2.78 | 0.399 | 0.4125 | 0.367 | 261733 |
| 1780612500 | 0.3991 | -0.0187 | -4.48 | 0.4178 | 0.4179 | 0.3856 | 402478 |
| 1780526100 | 0.4178 | 0.0218 | 5.51 | 0.4089999 | 0.4249 | 0.38 | 183089 |
| 1780439700 | 0.396 | 0.0155 | 4.07 | 0.39 | 0.4041 | 0.371 | 71960 |
| 1780353300 | 0.3805 | -0.0273 | -6.69 | 0.4001 | 0.4001 | 0.3749 | 175845 |
| 1780094100 | 0.4078 | -0.0122 | -2.90 | 0.419 | 0.43 | 0.387 | 93271 |
| 1780007700 | 0.42 | -0.0205 | -4.65 | 0.43 | 0.4405 | 0.4101 | 38876 |
| 1779921300 | 0.4405 | 0.0003 | 0.07 | 0.4422 | 0.455451 | 0.4403 | 111447 |
| 1779834900 | 0.4402 | -0.0213 | -4.62 | 0.45 | 0.46 | 0.4301 | 95139 |
| 1779489300 | 0.4615 | 0.0169 | 3.80 | 0.445 | 0.4999 | 0.445 | 43722 |
| 1779402900 | 0.4446 | -0.0253 | -5.38 | 0.465 | 0.4699 | 0.4018 | 74022 |
| 1779316500 | 0.4699 | -0.0199 | -4.06 | 0.4886 | 0.49 | 0.4603 | 53013 |
| 1779230100 | 0.4898 | -0.0429 | -8.05 | 0.5 | 0.51 | 0.46 | 94190 |
| 1779143700 | 0.5326999 | 0.0171 | 3.32 | 0.5056 | 0.55 | 0.4901 | 49045 |
| 1778884500 | 0.5155999 | -0.0149 | -2.81 | 0.5072 | 0.54 | 0.5011 | 28944 |
| 1778798100 | 0.5305 | -0.0361 | -6.37 | 0.5674 | 0.6 | 0.5083 | 107512 |
| 1778711700 | 0.5666 | -0.0364 | -6.04 | 0.6076 | 0.63 | 0.56 | 66686 |
| 1778625300 | 0.603 | -0.057 | -8.64 | 0.66 | 0.6899999 | 0.603 | 49822 |
| 1778538900 | 0.66 | 0.0496 | 8.13 | 0.6222 | 0.67 | 0.6222 | 50927 |
| 1778279700 | 0.6104 | -0.0207 | -3.28 | 0.64 | 0.6525 | 0.61 | 29257 |
| 1778193300 | 0.6311 | -0.0189 | -2.91 | 0.6549 | 0.675 | 0.63 | 23862 |
| 1778106900 | 0.65 | 0 | 0.00 | 0.663 | 0.6631 | 0.65 | 19486 |
| 1778020500 | 0.65 | -0.025 | -3.70 | 0.65 | 0.6879999 | 0.6336 | 35368 |
| 1777934100 | 0.675 | -0.045 | -6.25 | 0.7 | 0.7 | 0.668 | 53630 |
| 1777674900 | 0.72 | 0.049 | 7.30 | 0.67 | 0.7499 | 0.66 | 14925 |
| 1777588500 | 0.671 | -0.0489 | -6.79 | 0.719 | 0.7199 | 0.66 | 54509 |
| 1777502100 | 0.7199 | 0.0485 | 7.22 | 0.6525 | 0.72 | 0.6525 | 8421 |
| 1777415700 | 0.6714 | -0.0186 | -2.70 | 0.6859 | 0.6899999 | 0.6518 | 30968 |
| 1777329300 | 0.6899999 | 0.0001999 | 0.03 | 0.7155 | 0.7156 | 0.67 | 20800 |
| 1777070100 | 0.6898 | -0.0202 | -2.85 | 0.7016 | 0.7016 | 0.6701 | 8332 |
| 1776983700 | 0.71 | 0 | 0.00 | 0.7 | 0.720001 | 0.67 | 13389 |
| 1776897300 | 0.71 | -0.01 | -1.39 | 0.698 | 0.71 | 0.698 | 4143 |
| 1776810900 | 0.72 | -0.0036 | -0.50 | 0.7446 | 0.75 | 0.7000999 | 39446 |
| 1776724500 | 0.7236 | 0.0185001 | 2.62 | 0.68 | 0.7236 | 0.68 | 7662 |
| 1776465300 | 0.7050999 | -0.0179 | -2.48 | 0.65 | 0.779 | 0.65 | 9783 |
| 1776378900 | 0.723 | 0.003 | 0.42 | 0.7101 | 0.7599 | 0.71 | 9087 |
| 1776292500 | 0.72 | 0 | 0.00 | 0.75 | 0.75 | 0.72 | 3527 |
| 1776206100 | 0.72 | 0 | 0.00 | 0.724 | 0.7598 | 0.71 | 14680 |
| 1776119700 | 0.72 | -0.0065 | -0.89 | 0.6906 | 0.78 | 0.6906 | 14055 |
| 1775860500 | 0.7265 | -0.0195 | -2.61 | 0.751 | 0.765 | 0.7121 | 21643 |
| 1775774100 | 0.746 | 0.006 | 0.81 | 0.79 | 0.79 | 0.746 | 6807 |
| 1775687700 | 0.74 | 0.0367 | 5.22 | 0.7423 | 0.799 | 0.74 | 32087 |
| 1775601300 | 0.7033 | -0.0167 | -2.32 | 0.6899999 | 0.78 | 0.6899999 | 24650 |
| 1775514900 | 0.72 | 0.0367 | 5.37 | 0.652 | 0.784 | 0.6519 | 34036 |
| 1775169300 | 0.6833 | -0.0027 | -0.39 | 0.701 | 0.7499 | 0.6615 | 16826 |
| 1775082900 | 0.686 | 0.006 | 0.88 | 0.667 | 0.706 | 0.667 | 31301 |
| 1774996500 | 0.68 | 0.04 | 6.25 | 0.6999 | 0.7 | 0.6518 | 11988 |
| 1774910100 | 0.64 | -0.01 | -1.54 | 0.65 | 0.7363 | 0.6336 | 13617 |
| 1774650900 | 0.65 | -0.0737 | -10.18 | 0.73 | 0.7499 | 0.65 | 8599 |
| 1774564500 | 0.7237 | -0.0563 | -7.22 | 0.775 | 0.8 | 0.701 | 18326 |
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.
