Premium
N2OFF Inc (NITO)
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 | -0.04 | -14.2857142857 | 0.28 | 0.28 | 0.21 | 769903 | 0.25423886 | CS |
| 4 | -0.131 | -35.3099730458 | 0.371 | 0.43 | 0.21 | 4233718 | 0.32641707 | CS |
| 12 | -0.244 | -50.4132231405 | 0.484 | 0.63 | 0.21 | 3652876 | 0.33486977 | CS |
| 26 | -1.1 | -82.0895522388 | 1.34 | 1.5599 | 0.21 | 1892742 | 0.37290382 | CS |
| 52 | -1.31 | -84.5161290323 | 1.55 | 1.5599 | 0.21 | 1807767 | 0.3734224 | CS |
| 156 | -1.31 | -84.5161290323 | 1.55 | 1.5599 | 0.21 | 1807767 | 0.3734224 | CS |
| 260 | -1.31 | -84.5161290323 | 1.55 | 1.5599 | 0.21 | 1807767 | 0.3734224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 0.2637 | -0.0008 | -0.30 | 0.265 | 0.2693 | 0.258 | 246942 |
| 1727390100 | 0.2645 | 0.008 | 3.12 | 0.2565 | 0.2768 | 0.2511 | 456782 |
| 1727303700 | 0.2565 | -0.0035 | -1.35 | 0.26 | 0.2648 | 0.2482 | 640644 |
| 1727217300 | 0.26 | 0.0357 | 15.92 | 0.2243 | 0.272799 | 0.215 | 1608899 |
| 1727130900 | 0.2243 | -0.0307 | -12.04 | 0.255 | 0.255 | 0.21 | 530127 |
| 1726871700 | 0.255 | -0.025 | -8.93 | 0.28 | 0.28 | 0.251 | 613063 |
| 1726785300 | 0.28 | -0.0002 | -0.07 | 0.279 | 0.2827 | 0.27 | 465778 |
| 1726698900 | 0.2802 | -0.0199 | -6.63 | 0.3027 | 0.3151 | 0.2682 | 1358347 |
| 1726612500 | 0.3001 | -0.0136 | -4.34 | 0.3043 | 0.3108 | 0.2944 | 656191 |
| 1726526100 | 0.3137 | -0.0224 | -6.66 | 0.333 | 0.3395 | 0.3021 | 1090060 |
| 1726266900 | 0.3361 | -0.0146 | -4.16 | 0.3342 | 0.38 | 0.313478 | 3003939 |
| 1726180500 | 0.3507 | 0.038701 | 12.40 | 0.4 | 0.43 | 0.3192 | 35605782 |
| 1726094100 | 0.311999 | -0.031401 | -9.14 | 0.3152 | 0.3367 | 0.294 | 19931619 |
| 1726007700 | 0.3434 | 0.0689 | 25.10 | 0.29 | 0.3587 | 0.28 | 4759426 |
| 1725921300 | 0.2745 | -0.0305 | -10.00 | 0.2965999 | 0.300399 | 0.27 | 5219244 |
| 1725662100 | 0.305 | 0.0089001 | 3.01 | 0.2883 | 0.3187999 | 0.2732319 | 779918 |
| 1725575700 | 0.2960999 | -0.003946 | -1.32 | 0.2921 | 0.3093 | 0.25 | 789456 |
| 1725489300 | 0.300046 | -0.006154 | -2.01 | 0.3001 | 0.31 | 0.293 | 226944 |
| 1725402900 | 0.3062 | -0.0601 | -16.41 | 0.3567 | 0.3646 | 0.3 | 1398365 |
| 1725057300 | 0.3663 | 0.0042 | 1.16 | 0.371 | 0.3805 | 0.3472 | 1306057 |
| 1724970900 | 0.3621 | 0.0281 | 8.41 | 0.3268 | 0.3926 | 0.3131 | 3491445 |
| 1724884500 | 0.334 | -0.0062 | -1.82 | 0.3071 | 0.3989 | 0.2878 | 8050524 |
| 1724798100 | 0.3402 | 0.0682 | 25.07 | 0.272 | 0.617 | 0.272 | 104829385 |
| 1724711700 | 0.272 | -0.008 | -2.86 | 0.28 | 0.2819999 | 0.27 | 316684 |
| 1724452500 | 0.28 | -0.021 | -6.98 | 0.2798 | 0.2898 | 0.2707 | 716119 |
| 1724366100 | 0.301 | 0.0160001 | 5.61 | 0.2771 | 0.31 | 0.2701 | 2563363 |
| 1724279700 | 0.2849999 | -0.0241 | -7.80 | 0.28 | 0.2999 | 0.261 | 4164603 |
| 1724193300 | 0.3091 | -0.0228 | -6.87 | 0.305 | 0.32 | 0.2869 | 5380340 |
| 1724106900 | 0.3318999 | 0.0344999 | 11.60 | 0.291 | 0.3318999 | 0.291 | 1837355 |
| 1723847700 | 0.2974 | 0.0009 | 0.30 | 0.301 | 0.303 | 0.29 | 32085 |
| 1723761300 | 0.2965 | -0.0166 | -5.30 | 0.2943 | 0.3131 | 0.2802 | 138061 |
| 1723674900 | 0.3131 | -0.0328 | -9.48 | 0.3313 | 0.3395 | 0.2789 | 70726 |
| 1723588500 | 0.3459 | -0.0152 | -4.21 | 0.3469999 | 0.360899 | 0.331401 | 32030 |
| 1723502100 | 0.3610999 | 2.7E-5 | 0.01 | 0.34 | 0.3610999 | 0.33151 | 25947 |
| 1723242900 | 0.361073 | 0.008073 | 2.29 | 0.34 | 0.367 | 0.3315 | 44169 |
| 1723156500 | 0.353 | -0.0225 | -5.99 | 0.3642 | 0.3899 | 0.3316 | 53937 |
| 1723070100 | 0.3755 | -0.0245 | -6.13 | 0.3805 | 0.3891 | 0.3603 | 136976 |
| 1722983700 | 0.4 | -0.013 | -3.15 | 0.3983999 | 0.4012 | 0.36251 | 63051 |
| 1722897300 | 0.413 | -0.048825 | -10.57 | 0.4 | 0.4305 | 0.3605 | 50224 |
| 1722638100 | 0.461825 | -0.040975 | -8.15 | 0.499 | 0.49999 | 0.3247 | 288464 |
| 1722551700 | 0.5028 | -0.0072 | -1.41 | 0.5008 | 0.5247 | 0.471 | 185620 |
| 1722465300 | 0.51 | -0.048 | -8.60 | 0.581 | 0.63 | 0.4712 | 1810581 |
| 1722378900 | 0.558 | 0.0457 | 8.92 | 0.5123 | 0.558 | 0.4802 | 86950 |
| 1722292500 | 0.5123 | -0.038 | -6.91 | 0.53 | 0.5397 | 0.49 | 15013 |
| 1722033300 | 0.5503 | 0.0522 | 10.48 | 0.48 | 0.561 | 0.4561 | 88113 |
| 1721946900 | 0.4981 | 0.0111 | 2.28 | 0.497 | 0.51 | 0.450745 | 53109 |
| 1721860500 | 0.487 | 0.0009 | 0.19 | 0.4777 | 0.53 | 0.472 | 47472 |
| 1721774100 | 0.4861 | -0.0187 | -3.70 | 0.51 | 0.51 | 0.4731 | 24964 |
| 1721687700 | 0.5048 | -0.0252 | -4.75 | 0.55 | 0.55 | 0.4609 | 173554 |
| 1721428500 | 0.53 | 0.05 | 10.42 | 0.4915 | 0.53 | 0.47 | 32653 |
| 1721342100 | 0.48 | -0.0051 | -1.05 | 0.485 | 0.495 | 0.4702 | 27244 |
| 1721255700 | 0.4851 | -0.0051 | -1.04 | 0.49 | 0.499 | 0.4634 | 5573 |
| 1721169300 | 0.4902 | 0.0085 | 1.76 | 0.4738 | 0.4978 | 0.4601 | 25858 |
| 1721082900 | 0.4817 | -0.0033 | -0.68 | 0.4613 | 0.4889 | 0.461 | 37803 |
| 1720823700 | 0.485 | 0.0234 | 5.07 | 0.454 | 0.489 | 0.4537 | 33969 |
| 1720737300 | 0.4616 | -0.0081 | -1.72 | 0.462 | 0.4789 | 0.46 | 25183 |
| 1720650900 | 0.4697 | -0.0103 | -2.15 | 0.4799 | 0.5 | 0.46 | 20142 |
| 1720564500 | 0.48 | -0.0099 | -2.02 | 0.46 | 0.49 | 0.46 | 26338 |
| 1720478100 | 0.4899 | -0.0038 | -0.77 | 0.4936 | 0.4937 | 0.461 | 28131 |
| 1720218900 | 0.4937 | 0.0223 | 4.73 | 0.484 | 0.49925 | 0.4613 | 45266 |
| 1720040640 | 0.4714 | -0.011 | -2.28 | 0.489 | 0.489 | 0.465 | 18021 |
| 1719959700 | 0.4824 | 0.0005 | 0.10 | 0.48 | 0.4899 | 0.4618 | 54189 |
| 1719873300 | 0.4819 | 0.0093 | 1.97 | 0.4769 | 0.5069 | 0.4584 | 49515 |
| 1719614100 | 0.4726 | 0 | 0.00 | 0.4726 | 0.4726 | 0.4726 | 0 |
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
