Premium
New Era Energy and Digital Inc (NUAI)
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 | -0.87 | -14.7208121827 | 5.91 | 6.98 | 4.67 | 11234199 | 5.44877879 | CS |
| 4 | -0.02 | -0.395256916996 | 5.06 | 7.3 | 4.3 | 9473592 | 5.68490151 | CS |
| 12 | 0.83 | 19.7149643705 | 4.21 | 7.3 | 3.52 | 7739695 | 5.14251125 | CS |
| 26 | 1.445 | 40.1947148818 | 3.595 | 9.445 | 3.11 | 6282810 | 5.2609466 | CS |
| 52 | 4.581 | 998.039215686 | 0.459 | 9.445 | 0.3208 | 12247961 | 3.37687911 | CS |
| 156 | 4.581 | 998.039215686 | 0.459 | 9.445 | 0.3208 | 12247961 | 3.37687911 | CS |
| 260 | 4.581 | 998.039215686 | 0.459 | 9.445 | 0.3208 | 12247961 | 3.37687911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.775 | -0.42 | -8.08 | 5.36 | 5.4 | 4.67 | 13075359 |
| 1782945300 | 5.195 | -1.19 | -18.57 | 6.01 | 6.175 | 5.19 | 15824523 |
| 1782858900 | 6.38 | 0.24 | 3.91 | 6.09 | 6.98 | 6.065 | 7253220 |
| 1782772500 | 6.14 | 0.22 | 3.72 | 5.91 | 6.5298999 | 5.15 | 8783694 |
| 1782513300 | 5.92 | 0.04 | 0.68 | 5.65 | 6.01 | 5.54 | 19309193 |
| 1782426900 | 5.88 | 0.03 | 0.51 | 6.0199999 | 6.24 | 5.46 | 5802470 |
| 1782340500 | 5.85 | -0.32 | -5.11 | 6.3099999 | 6.5599999 | 5.62 | 7906415 |
| 1782254100 | 6.165 | -0.52 | -7.71 | 6.18 | 6.65 | 5.95 | 6556426 |
| 1782167700 | 6.68 | 0.43 | 6.88 | 6.63 | 7.3 | 6.61 | 13464973 |
| 1781822100 | 6.25 | 0.52 | 9.08 | 6.09 | 6.29 | 5.665 | 17024051 |
| 1781735700 | 5.73 | 0.29 | 5.33 | 5.49 | 6.055 | 5.381 | 7925673 |
| 1781649300 | 5.44 | -0.19 | -3.37 | 5.58 | 6.05 | 5.415 | 5149033 |
| 1781562900 | 5.63 | 0.18 | 3.30 | 5.83 | 6.3 | 5.575 | 7036815 |
| 1781303700 | 5.45 | -0.01 | -0.18 | 5.22 | 5.83 | 5.21 | 8775584 |
| 1781217300 | 5.46 | 0.98 | 21.88 | 4.42 | 5.48 | 4.39 | 9838695 |
| 1781130900 | 4.48 | -0.12 | -2.61 | 4.5199999 | 4.67 | 4.32 | 4163297 |
| 1781044500 | 4.6 | -0.31 | -6.22 | 4.9 | 5 | 4.3 | 6870631 |
| 1780958100 | 4.905 | 0.06 | 1.13 | 5.0599999 | 5.0599999 | 4.595 | 5767825 |
| 1780698900 | 4.85 | -1.17 | -19.44 | 5.82 | 5.82 | 4.65 | 11079546 |
| 1780612500 | 6.0199999 | 0.25 | 4.42 | 5.5599999 | 6.22 | 5.36 | 8113981 |
| 1780526100 | 5.765 | -0.21 | -3.43 | 5.955 | 6.19 | 5.61 | 7711083 |
| 1780439700 | 5.97 | 0.36 | 6.42 | 5.61 | 6.33 | 5.5 | 13130401 |
| 1780353300 | 5.61 | 0.84 | 17.61 | 4.83 | 6.15 | 4.5599999 | 19095899 |
| 1780094100 | 4.7699999 | 0.12 | 2.58 | 4.87 | 5.08 | 4.75 | 7141791 |
| 1780007700 | 4.65 | 0.52 | 12.59 | 4.13 | 4.76 | 4.08 | 7534944 |
| 1779921300 | 4.13 | -0.16 | -3.73 | 4.28 | 4.3613 | 4.13 | 3272526 |
| 1779834900 | 4.29 | -0.14 | -3.16 | 4.6 | 4.705 | 4.13 | 6875491 |
| 1779489300 | 4.43 | 0.22 | 5.23 | 4.18 | 4.64 | 4.16 | 6015875 |
| 1779402900 | 4.21 | 0.14 | 3.44 | 4.025 | 4.23 | 3.995 | 3615882 |
| 1779316500 | 4.07 | 0.06 | 1.50 | 4.04 | 4.195 | 3.9 | 4124085 |
| 1779230100 | 4.01 | -0.33 | -7.50 | 4.2 | 4.24 | 3.9601 | 4316788 |
| 1779143700 | 4.335 | -0.55 | -11.17 | 4.94 | 4.9799 | 3.86 | 11279365 |
| 1778884500 | 4.88 | -0.4 | -7.58 | 5.01 | 5.275 | 4.86 | 5375460 |
| 1778798100 | 5.28 | 0.29 | 5.81 | 4.91 | 5.34 | 4.79 | 6475219 |
| 1778711700 | 4.99 | 0.07 | 1.42 | 5 | 5.11 | 4.715 | 8490914 |
| 1778625300 | 4.92 | -0.08 | -1.60 | 4.92 | 4.95 | 4.7 | 5213558 |
| 1778538900 | 5 | 0.01 | 0.20 | 4.9 | 5.57 | 4.765 | 10467036 |
| 1778279700 | 4.99 | 0.23 | 4.83 | 4.87 | 5.195 | 4.765 | 5900604 |
| 1778193300 | 4.76 | -0.24 | -4.80 | 4.83 | 5.3099999 | 4.6449999 | 7945632 |
| 1778106900 | 5 | 0.74 | 17.37 | 4.3099999 | 5.08 | 4.26 | 10030928 |
| 1778020500 | 4.26 | 0.11 | 2.65 | 4.15 | 4.38 | 4 | 5143223 |
| 1777934100 | 4.15 | 0.11 | 2.72 | 4.0199999 | 4.18 | 3.965 | 3962388 |
| 1777674900 | 4.04 | 0.1 | 2.54 | 3.85 | 4.0599999 | 3.805 | 3796268 |
| 1777588500 | 3.94 | 0.25 | 6.78 | 3.67 | 4.01 | 3.65 | 3965385 |
| 1777502100 | 3.69 | -0.14 | -3.66 | 3.82 | 3.8296 | 3.58 | 3701316 |
| 1777415700 | 3.83 | -0.17 | -4.25 | 3.9 | 3.9175 | 3.52 | 5294484 |
| 1777329300 | 4 | -0.27 | -6.32 | 4.2 | 4.24 | 3.935 | 4262633 |
| 1777070100 | 4.2699999 | -0.04 | -0.93 | 4.3 | 4.45 | 4.095 | 4486219 |
| 1776983700 | 4.3099999 | 0.02 | 0.47 | 4.24 | 4.3151 | 4.08 | 3597257 |
| 1776897300 | 4.29 | -0.04 | -0.92 | 4.48 | 4.6 | 4.08 | 6820037 |
| 1776810900 | 4.33 | -0.25 | -5.46 | 4.58 | 4.7 | 4.24 | 5186751 |
| 1776724500 | 4.58 | -0.03 | -0.65 | 4.5599999 | 4.75 | 4.5332 | 3598566 |
| 1776465300 | 4.61 | -0.37 | -7.43 | 5.07 | 5.08 | 4.5 | 6562246 |
| 1776378900 | 4.98 | -0.13 | -2.54 | 5.3 | 5.3583999 | 4.46 | 9618112 |
| 1776292500 | 5.11 | 0.81 | 18.84 | 4.37 | 5.13 | 4.235 | 12770128 |
| 1776206100 | 4.3 | -0.28 | -6.11 | 4.6 | 4.7 | 4.135 | 7933515 |
| 1776119700 | 4.58 | 0.29 | 6.76 | 4.21 | 4.6 | 4.1201 | 6685125 |
| 1775860500 | 4.29 | -0.1 | -2.28 | 4.3099999 | 4.475 | 4.09 | 5155117 |
| 1775774100 | 4.39 | 0.25 | 6.04 | 3.75 | 4.4999 | 3.7 | 22300301 |
| 1775687700 | 4.14 | -0.03 | -0.72 | 4.525 | 4.5406 | 4.115 | 8769516 |
| 1775601300 | 4.17 | -0.02 | -0.48 | 4.15 | 4.239 | 3.88 | 2148618 |
| 1775514900 | 4.19 | -0.16 | -3.68 | 4.32 | 4.55 | 4.0804 | 3691424 |
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.
