Premium
Nortech Systems Inc (NSYS)
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 | -2.71 | -16.6564228642 | 16.27 | 16.523 | 13.56 | 16362 | 15.07545724 | CS |
| 4 | -3.3 | -19.5729537367 | 16.86 | 17.75 | 13.56 | 19139 | 16.35077616 | CS |
| 12 | -0.53 | -3.76153300213 | 14.09 | 18.0075 | 11.23 | 25578 | 15.23815178 | CS |
| 26 | 6.07 | 81.041388518 | 7.49 | 18.0075 | 7.41 | 18303 | 13.96753909 | CS |
| 52 | 4.97 | 57.8579743888 | 8.59 | 18.0075 | 6.5 | 12356 | 12.34777024 | CS |
| 156 | 4.16 | 44.2553191489 | 9.4 | 19.15 | 6.5 | 10164 | 11.4101667 | CS |
| 260 | 4.06 | 42.7368421053 | 9.5 | 19.56 | 6.5 | 9602 | 11.5183441 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 14.53 | -0.02 | -0.14 | 14.86 | 15.6709 | 14.05 | 11346 |
| 1783031700 | 14.55 | -1.41 | -8.83 | 16.02 | 16.12 | 14.11 | 27937 |
| 1782945300 | 15.96 | 0.14 | 0.88 | 15.82 | 16.439599 | 15.5 | 9916 |
| 1782858900 | 15.82 | -0.43 | -2.65 | 16.27 | 16.523 | 15.51 | 16248 |
| 1782772500 | 16.25 | -0.17 | -1.04 | 16.5 | 16.684999 | 15.75 | 13070 |
| 1782513300 | 16.42 | -0.25 | -1.50 | 16.81 | 16.81 | 16 | 23935 |
| 1782426900 | 16.67 | 0.53 | 3.28 | 16.02 | 16.92 | 16.02 | 17199 |
| 1782340500 | 16.14 | -0.66 | -3.93 | 16.81 | 17.11 | 15.7 | 29918 |
| 1782254100 | 16.8 | -0.78 | -4.44 | 17.07 | 17.45 | 16.8 | 9739 |
| 1782167700 | 17.58 | 0.09 | 0.51 | 17.57 | 17.6 | 17 | 14337 |
| 1781822100 | 17.49 | 1.99 | 12.84 | 16 | 17.49 | 16 | 44276 |
| 1781735700 | 15.5 | -0.56 | -3.49 | 16.239999 | 16.39 | 15.5 | 28374 |
| 1781649300 | 16.059999 | -0.17 | -1.07 | 16.25 | 16.575 | 16 | 4720 |
| 1781562900 | 16.2341 | -0.23 | -1.37 | 16.7 | 16.8968 | 16.152 | 9048 |
| 1781303700 | 16.46 | -0.14 | -0.84 | 16.6 | 16.7 | 16.2525 | 12098 |
| 1781217300 | 16.6 | -0.42 | -2.47 | 17.02 | 17.4899 | 16.52 | 24272 |
| 1781130900 | 17.02 | 0.05 | 0.29 | 16.77 | 17.75 | 16.77 | 18740 |
| 1781044500 | 16.97 | 0.67 | 4.11 | 16.86 | 17.2 | 15.85 | 29326 |
| 1780958100 | 16.3 | 0.47 | 2.97 | 16.3 | 17.4526 | 16.059999 | 46066 |
| 1780698900 | 15.83 | -0.85 | -5.10 | 16.55 | 16.55 | 15.42 | 21436 |
| 1780612500 | 16.68 | 0.13 | 0.79 | 15.76 | 16.7882 | 15.76 | 12467 |
| 1780526100 | 16.55 | -0.83 | -4.78 | 17.69 | 17.69 | 16.53 | 26051 |
| 1780439700 | 17.38 | -0.28 | -1.59 | 17.75 | 18.0075 | 16.559999 | 61743 |
| 1780353300 | 17.66 | 2.73 | 18.29 | 15.56 | 17.7499 | 15.2551 | 88736 |
| 1780094100 | 14.93 | -1.43 | -8.74 | 16.7 | 16.95 | 14.51 | 114388 |
| 1780007700 | 16.36 | 2.44 | 17.53 | 14.17 | 16.75 | 13.8088 | 113451 |
| 1779921300 | 13.92 | 1 | 7.74 | 13.17 | 14.3 | 12.65 | 32975 |
| 1779834900 | 12.92 | 0.69 | 5.64 | 12.28 | 13.14 | 12.28 | 20115 |
| 1779489300 | 12.23 | 0 | 0.00 | 12 | 12.8 | 11.79 | 7975 |
| 1779402900 | 12.23 | -0.08 | -0.65 | 12.23 | 12.23 | 11.99 | 1598 |
| 1779316500 | 12.31 | 0.06 | 0.49 | 12.13 | 12.31 | 11.9601 | 2611 |
| 1779230100 | 12.25 | -0.14 | -1.13 | 12.35 | 12.35 | 12.205 | 1340 |
| 1779143700 | 12.39 | -0.02 | -0.16 | 12.41 | 12.975 | 12.16 | 12748 |
| 1778884500 | 12.41 | 0.3 | 2.48 | 11.91 | 12.715 | 11.23 | 38228 |
| 1778798100 | 12.11 | -1.85 | -13.25 | 13.52 | 13.52 | 11.78 | 33716 |
| 1778711700 | 13.96 | 0.45 | 3.33 | 13.975 | 14.2 | 13.85 | 16734 |
| 1778625300 | 13.51 | -0.23 | -1.67 | 13.83 | 13.83 | 13.4094 | 7107 |
| 1778538900 | 13.74 | 0.88 | 6.84 | 13.05 | 14.22 | 13.05 | 28198 |
| 1778279700 | 12.86 | 0.34 | 2.72 | 12.41 | 13.065 | 12.2004 | 7777 |
| 1778193300 | 12.52 | -0.68 | -5.15 | 13.32 | 13.5 | 12.305 | 10445 |
| 1778106900 | 13.2 | -0.61 | -4.42 | 14.09 | 14.09 | 13.2 | 14854 |
| 1778020500 | 13.81 | -0.62 | -4.30 | 14.18 | 14.72 | 13.43 | 27274 |
| 1777934100 | 14.43 | 1.25 | 9.48 | 13.42 | 14.8399 | 13.29 | 18064 |
| 1777674900 | 13.18 | -0.46 | -3.37 | 13.64 | 14.0399 | 12.9 | 12683 |
| 1777588500 | 13.64 | 0.57 | 4.36 | 13.41 | 13.68 | 13.13 | 11889 |
| 1777502100 | 13.07 | -0.68 | -4.95 | 13.6 | 13.6 | 12.6001 | 42548 |
| 1777415700 | 13.75 | -0.5 | -3.51 | 14.04 | 14.44 | 13.724 | 9143 |
| 1777329300 | 14.25 | 0 | 0.00 | 14.41 | 14.53 | 13.78 | 11436 |
| 1777070100 | 14.25 | -1.13 | -7.35 | 15.19 | 15.38 | 14.094 | 19187 |
| 1776983700 | 15.38 | 0.88 | 6.07 | 14.57 | 15.39 | 14.5301 | 39469 |
| 1776897300 | 14.5 | -0.04 | -0.24 | 14.38 | 14.8099 | 14.21 | 17627 |
| 1776810900 | 14.535 | 0.25 | 1.71 | 14.23 | 15 | 14.23 | 30222 |
| 1776724500 | 14.29 | -0.18 | -1.24 | 14.44 | 14.8 | 14.2101 | 31023 |
| 1776465300 | 14.47 | 0.11 | 0.77 | 14.5 | 14.61 | 14.255 | 19680 |
| 1776378900 | 14.36 | -0.12 | -0.83 | 14.3 | 14.49 | 13.97 | 28886 |
| 1776292500 | 14.48 | 0.35 | 2.48 | 14.34 | 14.56 | 13.8601 | 34689 |
| 1776206100 | 14.13 | -0.27 | -1.88 | 14.09 | 14.45 | 13.7101 | 38849 |
| 1776119700 | 14.4 | 0.62 | 4.50 | 13.7 | 14.4 | 12.3 | 36669 |
| 1775860500 | 13.78 | -0.47 | -3.30 | 14.08 | 14.3158 | 13.4861 | 37315 |
| 1775774100 | 14.25 | 0.79 | 5.87 | 13.55 | 14.29 | 12 | 69798 |
| 1775687700 | 13.46 | 0.36 | 2.75 | 13.18 | 13.625 | 13.18 | 41250 |
| 1775601300 | 13.1 | -0.05 | -0.38 | 13.36 | 13.36 | 12.7969 | 12546 |
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.
