Premium
Nano X Imaging Ltd (NNOX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -3.60902255639 | 6.65 | 6.745 | 5.96 | 2865418 | 6.27820311 | CS |
| 4 | -1.3 | -16.8612191958 | 7.71 | 8.04 | 5.96 | 2730423 | 6.82274433 | CS |
| 12 | -0.72 | -10.0981767181 | 7.13 | 11 | 5.96 | 4037711 | 7.6656969 | CS |
| 26 | -0.45 | -6.55976676385 | 6.86 | 11 | 5.2701 | 2296318 | 7.31278637 | CS |
| 52 | -3.75 | -36.9094488189 | 10.16 | 12.65 | 5.2701 | 1906013 | 8.19659078 | CS |
| 156 | -3.31 | -34.0534979424 | 9.72 | 22.69 | 4.89 | 1429419 | 9.93379488 | CS |
| 260 | -17.84 | -73.5670103093 | 24.25 | 94.81 | 4.89 | 1545327 | 20.53729329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 6.4 | 0.11 | 1.75 | 6.33 | 6.745 | 6.3 | 1957618 |
| 1740526500 | 6.29 | 0.27 | 4.49 | 6.44 | 6.7 | 6.03 | 5134672 |
| 1740440100 | 6.0199999 | -0.28 | -4.44 | 6.42 | 6.42 | 5.96 | 2507722 |
| 1740180900 | 6.3 | -0.1 | -1.56 | 6.45 | 6.64 | 6.28 | 2272467 |
| 1740094500 | 6.4 | -0.23 | -3.47 | 6.65 | 6.65 | 6.32 | 2454611 |
| 1740008100 | 6.63 | 0.09 | 1.38 | 6.58 | 6.7977 | 6.46 | 2428115 |
| 1739921700 | 6.54 | -0.18 | -2.68 | 6.68 | 7.13 | 6.54 | 2797910 |
| 1739576100 | 6.72 | -0.83 | -10.99 | 6.9 | 7.23 | 6.45 | 9433014 |
| 1739489700 | 7.55 | 0.56 | 8.01 | 7.1 | 7.6 | 7.02 | 2714979 |
| 1739403300 | 6.99 | 0.02 | 0.29 | 6.9 | 7.06 | 6.84 | 1780410 |
| 1739316900 | 6.97 | -0.3 | -4.13 | 7.16 | 7.18 | 6.92 | 1960744 |
| 1739230500 | 7.27 | 0.1 | 1.39 | 7.23 | 7.4399 | 7.1 | 1992641 |
| 1738971300 | 7.17 | -0.18 | -2.45 | 7.38 | 7.69 | 7.11 | 2228961 |
| 1738884900 | 7.35 | 0.07 | 0.96 | 7.41 | 7.825 | 7.33 | 2517087 |
| 1738798500 | 7.28 | 0.05 | 0.69 | 7.25 | 7.4 | 7.185 | 1794919 |
| 1738712100 | 7.23 | 0.15 | 2.12 | 7.1 | 7.29 | 7 | 1517732 |
| 1738625700 | 7.08 | -0.2 | -2.75 | 6.91 | 7.2 | 6.8101 | 2058591 |
| 1738366500 | 7.28 | -0.3 | -3.96 | 7.62 | 8.0399999 | 7.12 | 2558666 |
| 1738280100 | 7.58 | 0.08 | 1.07 | 7.71 | 7.8247 | 7.46 | 1767173 |
| 1738193700 | 7.5 | -0.14 | -1.83 | 7.69 | 7.73 | 7.311 | 1953582 |
| 1738107300 | 7.64 | 0.14 | 1.87 | 7.62 | 7.77 | 7.3478 | 1554443 |
| 1738020900 | 7.5 | -0.74 | -8.98 | 7.99 | 8.1 | 7.31 | 3116407 |
| 1737761700 | 8.24 | -0.76 | -8.44 | 8.8 | 9.11 | 8.2101 | 2713406 |
| 1737675300 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1737588900 | 9 | 0.62 | 7.40 | 8.6 | 9.2 | 8.46 | 3490191 |
| 1737502500 | 8.38 | -0.03 | -0.36 | 8.43 | 8.5 | 8.0399999 | 1945745 |
| 1737156900 | 8.41 | 0.07 | 0.84 | 8.55 | 9.09 | 8.39 | 3675972 |
| 1737070500 | 8.34 | -0.11 | -1.24 | 8.45 | 8.53 | 8.185 | 1978782 |
| 1736984100 | 8.445 | 0.97 | 12.98 | 7.9 | 9.2 | 7.77 | 6157080 |
| 1736897700 | 7.475 | 0.09 | 1.15 | 7.72 | 7.9777 | 7.4 | 3331534 |
| 1736811300 | 7.39 | -0.68 | -8.43 | 7.69 | 7.78 | 7.17 | 3107161 |
| 1736552100 | 8.07 | -0.7 | -7.98 | 8.5 | 8.67 | 8 | 2665540 |
| 1736379300 | 8.77 | -0.65 | -6.85 | 9.34 | 9.3699999 | 8.56 | 3842570 |
| 1736292900 | 9.4149999 | -0.56 | -5.57 | 10.1 | 10.65 | 9.25 | 4942486 |
| 1736206500 | 9.97 | 0.72 | 7.78 | 9.64 | 11 | 9.32 | 9368960 |
| 1735947300 | 9.25 | 0.38 | 4.28 | 9 | 9.68 | 8.59 | 7930363 |
| 1735860900 | 8.8699999 | 1.67 | 23.19 | 7.26 | 9.48 | 7.18 | 12764049 |
| 1735688100 | 7.2 | -0.32 | -4.26 | 7.61 | 8.1 | 7.1521 | 3923222 |
| 1735601700 | 7.52 | -0.07 | -0.92 | 7.43 | 7.61 | 6.995 | 2397498 |
| 1735342500 | 7.59 | 0.06 | 0.80 | 7.45 | 7.59 | 6.99 | 2830232 |
| 1735256100 | 7.53 | 0.45 | 6.36 | 6.99 | 7.6 | 6.92 | 2534480 |
| 1735077840 | 7.08 | 0.01 | 0.14 | 7.13 | 7.15 | 6.95 | 1028356 |
| 1734996900 | 7.07 | 0.31 | 4.59 | 6.8 | 7.22 | 6.615 | 2120443 |
| 1734737700 | 6.76 | 0.19 | 2.89 | 6.49 | 6.92 | 6.49 | 2140997 |
| 1734651300 | 6.57 | -0.14 | -2.09 | 6.81 | 6.85 | 6.42 | 2335373 |
| 1734564900 | 6.71 | -0.6 | -8.21 | 7.25 | 7.39 | 6.58 | 3291530 |
| 1734478500 | 7.31 | -0.05 | -0.68 | 7.1 | 7.33 | 6.83 | 3550166 |
| 1734392100 | 7.36 | 0.47 | 6.82 | 6.94 | 7.55 | 6.6807 | 3471385 |
| 1734132900 | 6.89 | -0.52 | -7.02 | 7.42 | 7.42 | 6.83 | 3340497 |
| 1734046500 | 7.41 | -0.12 | -1.59 | 7.43 | 7.88 | 7.34 | 2007092 |
| 1733960100 | 7.53 | -0.17 | -2.21 | 7.82 | 7.82 | 6.88 | 4661799 |
| 1733873700 | 7.7 | -0.68 | -8.11 | 8.43 | 8.5399999 | 7.69 | 4325878 |
| 1733787300 | 8.38 | 0.41 | 5.14 | 8.3699999 | 8.94 | 8 | 10694469 |
| 1733528100 | 7.97 | 1.73 | 27.72 | 6.62 | 8.11 | 6.46 | 16969701 |
| 1733441700 | 6.24 | -0.04 | -0.64 | 7.13 | 7.8 | 6.22 | 19996955 |
| 1733355300 | 6.28 | 0.27 | 4.41 | 6.0199999 | 6.5199999 | 5.96 | 1746914 |
| 1733268900 | 6.015 | -0.51 | -7.75 | 6.28 | 6.32 | 5.96 | 1656788 |
| 1733182500 | 6.5199999 | 0.06 | 0.93 | 6.5583 | 6.785 | 6.32 | 1928904 |
| 1732917840 | 6.46 | 0.18 | 2.87 | 6.36 | 6.5199999 | 6.32 | 1130960 |
| 1732750500 | 6.28 | 0.21 | 3.46 | 6.13 | 6.39 | 6.12 | 810204 |
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
