Premium
NetClass Technology Inc (NTCL)
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 | 0.33 | 7.74647887324 | 4.26 | 6 | 3.46 | 93948 | 4.4460453 | CS |
| 4 | 4.314 | 1563.04347826 | 0.276 | 6 | 0.09 | 4462688 | 0.20317171 | CS |
| 12 | 4.096 | 829.149797571 | 0.494 | 6 | 0.09 | 6608559 | 0.75957735 | CS |
| 26 | 4.1322 | 902.621231979 | 0.4578 | 6 | 0.09 | 3617035 | 0.71065172 | CS |
| 52 | 3.12 | 212.244897959 | 1.47 | 6 | 0.09 | 2105520 | 0.72282983 | CS |
| 156 | -0.66 | -12.5714285714 | 5.25 | 51.8 | 0.09 | 1513313 | 1.76878837 | CS |
| 260 | -0.66 | -12.5714285714 | 5.25 | 51.8 | 0.09 | 1513313 | 1.76878837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 4.32 | 0.25 | 6.14 | 4 | 4.4 | 3.901 | 64860 |
| 1783550100 | 4.07 | -0.29 | -6.65 | 4.1 | 4.22 | 3.85 | 57688 |
| 1783463700 | 4.36 | -0.26 | -5.63 | 4.17 | 4.41 | 3.7601 | 54556 |
| 1783377300 | 4.62 | 0.09 | 1.87 | 4.26 | 6 | 3.46 | 198689 |
| 1783031700 | 4.535 | -0.58 | -11.25 | 5 | 5.4399999 | 4.5 | 52871 |
| 1782945300 | 5.11 | -1.84 | -26.47 | 6.25 | 6.665 | 5 | 206535 |
| 1782858900 | 6.95 | 0.49 | 7.50 | 6.5 | 7.75 | 6.5 | 67041 |
| 1782772500 | 6.465 | -0.14 | -2.12 | 6.25 | 6.995 | 6.25 | 46182 |
| 1782513300 | 6.6049999 | -1.15 | -14.77 | 7.745 | 7.745 | 6.585 | 52260 |
| 1782426900 | 7.75 | 0 | 0.00 | 7.5 | 8 | 7.275 | 46154 |
| 1782340500 | 7.74995 | -0.43 | -5.20 | 8.3449999 | 8.3449999 | 7.015 | 196580 |
| 1782254100 | 8.175 | -0.18 | -2.15 | 7.84 | 8.215 | 7.255 | 27874 |
| 1782167700 | 8.355 | -0.29 | -3.30 | 8.9249999 | 8.9249999 | 8 | 28198 |
| 1781822100 | 8.64 | 0.64 | 8.00 | 7.75 | 8.75 | 7.635 | 78923 |
| 1781735700 | 8 | -1.25 | -13.47 | 9 | 9.0499999 | 7.545 | 100345 |
| 1781649300 | 9.245 | -1.91 | -17.12 | 10.65 | 10.93 | 8.5 | 113845 |
| 1781562900 | 11.155 | -2.1 | -15.84 | 12.565 | 13.5045 | 10.5 | 168851 |
| 1781303700 | 13.255 | -6.75 | -33.73 | 13.8 | 15.5 | 10.5 | 413387 |
| 1781217300 | 20 | -125.5 | -86.25 | 147 | 155 | 11.5 | 1106608 |
| 1781130900 | 145.5 | 5.5 | 3.93 | 141.5 | 155 | 133.5 | 314943 |
| 1781044500 | 140 | 22 | 18.64 | 119 | 150 | 117 | 216954 |
| 1780958100 | 118 | 13 | 12.38 | 106 | 127.495 | 102.49999 | 222613 |
| 1780698900 | 105 | -0.5 | -0.47 | 107 | 114.16 | 101.49999 | 127176 |
| 1780612500 | 105.5 | 17.5 | 19.89 | 120 | 125 | 82 | 86122 |
| 1780526100 | 88 | 8 | 10.00 | 90 | 95 | 70.025 | 23056 |
| 1780439700 | 80 | 18 | 29.03 | 60.5 | 81.5 | 58.004999 | 38962 |
| 1780353300 | 62 | 12.72 | 25.81 | 51 | 63 | 45 | 89281 |
| 1780094100 | 49.28 | 9 | 22.34 | 38.065 | 53.5 | 37 | 101858 |
| 1780007700 | 40.28 | 12.53 | 45.15 | 24.95 | 58.5 | 24.355 | 1229858 |
| 1779921300 | 27.75 | 14.55 | 110.15 | 13.225 | 33.58 | 13.059999 | 1564486 |
| 1779834900 | 13.205 | 0.15 | 1.19 | 13 | 13.65 | 12.45 | 210311 |
| 1779489300 | 13.05 | -1.3 | -9.06 | 13.5 | 14.545 | 12.85 | 114002 |
| 1779402900 | 14.35 | -1.3 | -8.31 | 15 | 16.35 | 13.65 | 52397 |
| 1779316500 | 15.65 | -1.09 | -6.54 | 17 | 18.75 | 15.45 | 33466 |
| 1779230100 | 16.744999 | -1.76 | -9.49 | 19.685 | 20.005 | 16.004999 | 24520 |
| 1779143700 | 18.5 | -0.81 | -4.17 | 19.95 | 20.7 | 18.5 | 275 |
| 1778884500 | 19.305 | 0.2 | 1.07 | 18.785 | 21 | 18.5 | 397 |
| 1778798100 | 19.1 | -2.16 | -10.14 | 19.95 | 21.49995 | 18.5 | 1687 |
| 1778711700 | 21.255 | 0.2 | 0.97 | 20.455 | 23 | 20.4 | 1424 |
| 1778625300 | 21.05 | -1.54 | -6.80 | 19.445 | 24.995 | 18.099999 | 4903 |
| 1778538900 | 22.585 | 4.09 | 22.08 | 11.799999 | 22.585 | 11.25 | 311634 |
| 1778279700 | 18.5 | -0.46 | -2.40 | 18.87 | 19.6 | 18.365 | 436 |
| 1778193300 | 18.955 | 0.7 | 3.86 | 19.37 | 19.6 | 18.91 | 1567 |
| 1778106900 | 18.25 | -0.77 | -4.02 | 19.025 | 19.564999 | 17.159 | 841 |
| 1778020500 | 19.015 | -0.04 | -0.21 | 18.05 | 19.95 | 18.05 | 872 |
| 1777934100 | 19.055 | -0.9 | -4.49 | 20.5 | 21.245 | 19.055 | 472 |
| 1777674900 | 19.95 | -0.55 | -2.68 | 20.58 | 21.495 | 19.95 | 909 |
| 1777588500 | 20.5 | 1.79 | 9.54 | 18.825 | 21.49 | 18.825 | 1259 |
| 1777502100 | 18.715 | -0.81 | -4.15 | 18.705 | 19.52 | 17.32 | 488 |
| 1777415700 | 19.525 | -0.48 | -2.40 | 19.27 | 20.984949 | 18.83 | 902 |
| 1777329300 | 20.005 | 2.07 | 11.51 | 18.195 | 21.165 | 17.005 | 2273 |
| 1777070100 | 17.94 | 0.44 | 2.51 | 17.29 | 18.77 | 17 | 3033 |
| 1776983700 | 17.5 | -2 | -10.26 | 19.4 | 19.4 | 17.272499 | 5540 |
| 1776897300 | 19.5 | 0.3 | 1.56 | 19.314999 | 21.9 | 18.81 | 10909 |
| 1776810900 | 19.2 | 1.2 | 6.67 | 18.045 | 19.495 | 17.849999 | 3484 |
| 1776724500 | 18 | -1.99 | -9.97 | 19.9 | 19.9 | 16.25 | 14024 |
| 1776465300 | 19.9942 | -3.61 | -15.28 | 24.7 | 24.7 | 19.55 | 3229 |
| 1776378900 | 23.599999 | -1.29 | -5.16 | 24.55 | 25.995 | 23.05 | 1969 |
| 1776292500 | 24.884999 | -1.27 | -4.84 | 25.624999 | 26.59 | 24.884999 | 2886 |
| 1776206100 | 26.15 | -1.88 | -6.71 | 27.5 | 28 | 25.235 | 3107 |
| 1776119700 | 28.03 | 3.52 | 14.36 | 25.8 | 33.79 | 24.15 | 4671 |
| 1775860500 | 24.51 | -0.04 | -0.16 | 24.065 | 27.5 | 24 | 1395 |
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.
