Premium
NextNav Inc (NNAVW)
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 |
|---|---|---|---|---|---|---|---|
| 1741905300 | 4.25 | 0.64 | 17.73 | 3.8 | 4.99 | 3.8 | 137982 |
| 1741818900 | 3.61 | 0.16 | 4.64 | 3.51 | 3.66 | 3.47 | 2687 |
| 1741732500 | 3.45 | 0 | 0.00 | 3.62 | 3.62 | 3.45 | 11841 |
| 1741646100 | 3.45 | -0.43 | -11.08 | 3.5 | 3.68 | 3.45 | 11002 |
| 1741390500 | 3.88 | -0.22 | -5.37 | 4.08 | 4.08 | 3.25 | 13789 |
| 1741304100 | 4.1 | 0 | 0.00 | 4.0199999 | 4.5 | 3.9605 | 140863 |
| 1741217700 | 4.1 | 1.03 | 33.55 | 3.15 | 4.15 | 3.05 | 71528 |
| 1741131300 | 3.07 | -0.24 | -7.25 | 3.24 | 3.24 | 2.95 | 87204 |
| 1741044900 | 3.31 | -0.13 | -3.64 | 3.5 | 3.74 | 3.25 | 13662 |
| 1740785700 | 3.435 | 0 | 0.15 | 3.36 | 3.78 | 3.36 | 51422 |
| 1740699300 | 3.43 | -0.07 | -2.00 | 4 | 4 | 3.25 | 69540 |
| 1740612900 | 3.5 | -0.21 | -5.66 | 3.8 | 4.03 | 3.5 | 26631 |
| 1740526500 | 3.71 | -0.19 | -4.87 | 3.78 | 3.78 | 3.495 | 10563 |
| 1740440100 | 3.9 | -0.2 | -4.88 | 3.975 | 4.14 | 3.63 | 56449 |
| 1740180900 | 4.1 | -0.27 | -6.19 | 4.45 | 4.45 | 4.1 | 24299 |
| 1740094500 | 4.3705 | 0.02 | 0.47 | 4.28 | 4.65 | 3.935 | 141847 |
| 1740008100 | 4.35 | -0.15 | -3.33 | 4.57 | 4.57 | 4.25 | 45910 |
| 1739921700 | 4.5 | -0.22 | -4.66 | 4.8 | 4.83 | 4.41 | 62051 |
| 1739576100 | 4.72 | 0.25 | 5.59 | 4.47 | 4.76 | 4.47 | 23442 |
| 1739489700 | 4.47 | 0.37 | 9.07 | 4.115 | 4.47 | 4.115 | 27314 |
| 1739403300 | 4.0984 | -0.13 | -3.11 | 4.42 | 4.42 | 4.07 | 98810 |
| 1739316900 | 4.23 | -0.34 | -7.44 | 4.44 | 4.45 | 4.18 | 33068 |
| 1739230500 | 4.57 | 0.03 | 0.66 | 4.72 | 4.72 | 4.5 | 22538 |
| 1738971300 | 4.54 | -0.06 | -1.30 | 4.61 | 4.79 | 4.35 | 174549 |
| 1738884900 | 4.6 | -0.08 | -1.71 | 4.5 | 5.0256999 | 4.5 | 70163 |
| 1738798500 | 4.68 | 0.42 | 9.86 | 4.2699999 | 4.69 | 4.25 | 20674 |
| 1738712100 | 4.26 | -0.14 | -3.18 | 4.42 | 4.51 | 4.05 | 29639 |
| 1738625700 | 4.4 | -0.37 | -7.76 | 4.58 | 4.58 | 4.225 | 13055 |
| 1738366500 | 4.7699999 | 0.45 | 10.42 | 4.64 | 4.97 | 4.48 | 31156 |
| 1738280100 | 4.32 | 0.2 | 4.85 | 4.03 | 4.38 | 3.78 | 93171 |
| 1738193700 | 4.12 | -0.32 | -7.21 | 4 | 4.47 | 4 | 47663 |
| 1738107300 | 4.44 | 0.18 | 4.23 | 3.86 | 4.82 | 3.86 | 23675 |
| 1738020900 | 4.26 | -0.24 | -5.33 | 4.25 | 4.61 | 4.15 | 52005 |
| 1737761700 | 4.5 | -0.45 | -9.09 | 4.34 | 4.75 | 4.34 | 50712 |
| 1737675300 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1737588900 | 4.95 | -0.48 | -8.84 | 5.5199999 | 5.54 | 4.87 | 101270 |
| 1737502500 | 5.43 | 0.4 | 7.95 | 5.08 | 5.43 | 5.0199999 | 48197 |
| 1737156900 | 5.03 | 0.16 | 3.29 | 3.92 | 5.08 | 3.92 | 11312 |
| 1737070500 | 4.87 | 0.08 | 1.67 | 4.72 | 5.07 | 4.5 | 16467 |
| 1736984100 | 4.79 | 0.16 | 3.46 | 5 | 5.23 | 4.6 | 90532 |
| 1736897700 | 4.63 | -0.25 | -5.12 | 4.91 | 4.91 | 4.4 | 46350 |
| 1736811300 | 4.88 | 0.48 | 10.91 | 4.33 | 5.18 | 4.33 | 94725 |
| 1736552100 | 4.4 | -0.22 | -4.76 | 5 | 5 | 4.05 | 52846 |
| 1736379300 | 4.62 | -0.3 | -6.10 | 4.8 | 4.92 | 4.18 | 174803 |
| 1736292900 | 4.92 | -0.03 | -0.61 | 5 | 5.1 | 4.69 | 236839 |
| 1736206500 | 4.95 | -1.22 | -19.77 | 5.94 | 6.08 | 3.5 | 131623 |
| 1735947300 | 6.17 | 0.18 | 3.01 | 5.8099999 | 6.17 | 5.8099999 | 80933 |
| 1735860900 | 5.99 | 0.25 | 4.36 | 5.59 | 6.3099999 | 5.59 | 115497 |
| 1735688100 | 5.74 | -0.68 | -10.59 | 6.42 | 6.42 | 5.495 | 55280 |
| 1735601700 | 6.42 | -0.07 | -1.08 | 6.26 | 6.42 | 5.95 | 59221 |
| 1735342500 | 6.49 | 0.11 | 1.72 | 6.28 | 7.3 | 6.2 | 54749 |
| 1735256100 | 6.38 | 0.93 | 17.06 | 6.81 | 7.01 | 5.65 | 81577 |
| 1735077840 | 5.45 | 0 | 0.00 | 5.37 | 5.57 | 5.26 | 26370 |
| 1734996900 | 5.45 | -0.25 | -4.39 | 5.49 | 6 | 5 | 31434 |
| 1734737700 | 5.7 | -0.62 | -9.81 | 6.15 | 6.5 | 5.49 | 471153 |
| 1734651300 | 6.32 | -0.08 | -1.25 | 6.33 | 6.67 | 5.62 | 160705 |
| 1734564900 | 6.4 | -0.39 | -5.74 | 7.28 | 7.28 | 6.25 | 433928 |
| 1734478500 | 6.79 | -0.12 | -1.74 | 6.8 | 7.09 | 6.62 | 27935 |
| 1734392100 | 6.91 | 0.58 | 9.16 | 6.24 | 7.3539 | 5.33 | 526655 |
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
