Premium
Nixxy Inc (NIXXW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.0277 | -0.0118 | -29.87 | 0.0277 | 0.0277 | 0.0277 | 10000 |
| 1745620500 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1745534100 | 0.0395 | 0.0126 | 46.84 | 0.0267 | 0.0395 | 0.0267 | 1600 |
| 1745447700 | 0.0269 | 0.0068 | 33.83 | 0.0269 | 0.0269 | 0.0269 | 1000 |
| 1745361300 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1745274900 | 0.0201 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0201 | 1000 |
| 1744929300 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1744842900 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1744756500 | 0.0201 | -0.0051 | -20.24 | 0.0202 | 0.0397 | 0.0201 | 43002 |
| 1744670100 | 0.0252 | 0.0011 | 4.56 | 0.0294 | 0.0294 | 0.0252 | 1000 |
| 1744410900 | 0.0241 | -0.0134 | -35.73 | 0.0251 | 0.0266 | 0.0241 | 2938 |
| 1744324500 | 0.0375 | 0.0134 | 55.60 | 0.0375 | 0.0375 | 0.0375 | 2038 |
| 1744238100 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 0 |
| 1744151700 | 0.0241 | -0.0134 | -35.73 | 0.035 | 0.0382 | 0.0241 | 2466 |
| 1744065300 | 0.0375 | 0.0051 | 15.74 | 0.02695 | 0.0383999 | 0.02695 | 8683 |
| 1743806100 | 0.0324 | 0.0085 | 35.56 | 0.0299 | 0.0347 | 0.0238 | 13071 |
| 1743719700 | 0.0239 | -0.0061 | -20.33 | 0.0301 | 0.0324 | 0.0238 | 6402 |
| 1743633300 | 0.03 | 0 | 0.00 | 0.0303 | 0.0303 | 0.03 | 78 |
| 1743546900 | 0.03 | -0.008 | -21.05 | 0.03 | 0.03 | 0.03 | 1100 |
| 1743460500 | 0.038 | 0.002999 | 8.57 | 0.0301 | 0.0386 | 0.0301 | 5071 |
| 1743201300 | 0.035001 | 0 | 0.00 | 0.035001 | 0.035001 | 0.035001 | 0 |
| 1743114900 | 0.035001 | 0.011001 | 45.84 | 0.0375 | 0.0385 | 0.033999 | 9280 |
| 1743028500 | 0.024 | -0.015 | -38.46 | 0.03 | 0.03 | 0.024 | 2540 |
| 1742942100 | 0.039 | 0.005 | 14.71 | 0.034 | 0.039 | 0.034 | 1792 |
| 1742855700 | 0.034 | -0.0007 | -2.02 | 0.039 | 0.039 | 0.034 | 487 |
| 1742596500 | 0.0347 | 0.0062 | 21.75 | 0.0347 | 0.0348 | 0.0347 | 10100 |
| 1742510100 | 0.0285 | -0.0101 | -26.17 | 0.0386 | 0.0386 | 0.0285 | 9575 |
| 1742423700 | 0.0386 | 0.0148 | 62.18 | 0.029 | 0.0386 | 0.0241 | 9277 |
| 1742337300 | 0.0238 | 0.0015 | 6.73 | 0.025 | 0.033 | 0.0238 | 4636 |
| 1742250900 | 0.0223 | -0.0028 | -11.16 | 0.038399 | 0.0388 | 0.022 | 93113 |
| 1741991700 | 0.0251 | -0.0147 | -36.93 | 0.0396 | 0.0396 | 0.025 | 63469 |
| 1741905300 | 0.0398 | 0.0108 | 37.24 | 0.0315 | 0.0399 | 0.0315 | 97710 |
| 1741818900 | 0.029 | 0.004351 | 17.65 | 0.022 | 0.029 | 0.022 | 8893 |
| 1741732500 | 0.024649 | 4.9E-5 | 0.20 | 0.0242 | 0.029 | 0.0204 | 6678 |
| 1741646100 | 0.0246 | -0.0069 | -21.90 | 0.027 | 0.0313 | 0.0246 | 15887 |
| 1741390500 | 0.0315 | 0.0045 | 16.67 | 0.029 | 0.0343 | 0.028351 | 8224 |
| 1741304100 | 0.027 | 0 | 0.00 | 0.029 | 0.029 | 0.027 | 8069 |
| 1741217700 | 0.027 | -0.003 | -10.00 | 0.03 | 0.03 | 0.027 | 365 |
| 1741131300 | 0.03 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0254999 | 9702 |
| 1741044900 | 0.03 | -0.001 | -3.23 | 0.0349 | 0.036 | 0.02511 | 51949 |
| 1740785700 | 0.031 | 0.0015 | 5.08 | 0.0386 | 0.0386 | 0.03 | 24088 |
| 1740699300 | 0.0295 | -0.0005 | -1.67 | 0.034 | 0.0499 | 0.0295 | 561797 |
| 1740612900 | 0.03 | -0.0118 | -28.23 | 0.0543 | 0.0543 | 0.03 | 18724 |
| 1740526500 | 0.0417999 | 0.0116999 | 38.87 | 0.0544 | 0.0544 | 0.0317 | 9673 |
| 1740440100 | 0.0301 | -0.0061 | -16.85 | 0.0549 | 0.0549 | 0.0301 | 16030 |
| 1740180900 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 0 |
| 1740094500 | 0.0362 | -0.0198 | -35.36 | 0.0556 | 0.0556 | 0.0362 | 236 |
| 1740008100 | 0.056 | 0.026 | 86.67 | 0.035 | 0.056 | 0.035 | 763 |
| 1739921700 | 0.03 | -0.035 | -53.85 | 0.067 | 0.067 | 0.03 | 12332 |
| 1739576100 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 392 |
| 1739489700 | 0.06 | 0.015 | 33.33 | 0.05 | 0.06 | 0.0471 | 60055 |
| 1739403300 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.0371 | 83096 |
| 1739316900 | 0.05 | 0.015 | 42.86 | 0.05 | 0.0509999 | 0.04 | 83212 |
| 1739230500 | 0.035 | 0.0095001 | 37.26 | 0.0499 | 0.0499 | 0.035 | 12393 |
| 1738971300 | 0.0254999 | -0.0145 | -36.25 | 0.03 | 0.0488 | 0.0208 | 55549 |
| 1738884900 | 0.04 | 0 | 0.00 | 0.0439 | 0.074 | 0.0202 | 30529 |
| 1738798500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738712100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 178 |
| 1738625700 | 0.04 | 0.0199 | 99.00 | 0.033 | 0.04 | 0.0221 | 29505 |
| 1738366500 | 0.0201 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0201 | 7306 |
| 1738280100 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1738193700 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 1 |
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
