Premium
Nova Lifestyle Inc (NVFY)
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 | 0.1059 | 23.5333333333 | 0.45 | 0.6066 | 0.44 | 203607 | 0.546448 | CS |
| 4 | 0.0559 | 11.18 | 0.5 | 0.6066 | 0.385 | 99246 | 0.49641551 | CS |
| 12 | -0.8591 | -60.7137809187 | 1.415 | 1.543 | 0.385 | 60428 | 0.68221292 | CS |
| 26 | -1.0641 | -65.6851851852 | 1.62 | 2.08 | 0.385 | 37185 | 0.90448449 | CS |
| 52 | -1.1241 | -66.9107142857 | 1.68 | 6.38 | 0.385 | 650869 | 3.36992385 | CS |
| 156 | -8.6941 | -93.9902702703 | 9.25 | 9.95 | 0.385 | 251860 | 3.52083203 | CS |
| 260 | -7.9941 | -93.498245614 | 8.55 | 37.45 | 0.385 | 261825 | 10.25090515 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 0.5558999 | -0.0191 | -3.32 | 0.5214 | 0.5558999 | 0.491 | 62241 |
| 1735077840 | 0.575 | 0.015 | 2.68 | 0.6066 | 0.6066 | 0.53 | 56495 |
| 1734996900 | 0.56 | 0.0681 | 13.84 | 0.491 | 0.6032999 | 0.471 | 583858 |
| 1734737700 | 0.4919 | 0.0179 | 3.78 | 0.474 | 0.499 | 0.4508 | 103232 |
| 1734651300 | 0.474 | 0.044 | 10.23 | 0.4472 | 0.488 | 0.44 | 55665 |
| 1734564900 | 0.43 | 0.01 | 2.38 | 0.43 | 0.48 | 0.43 | 56752 |
| 1734478500 | 0.42 | -0.02 | -4.55 | 0.44 | 0.46 | 0.4099999 | 20100 |
| 1734392100 | 0.44 | 0.0290001 | 7.06 | 0.4151 | 0.44 | 0.4109999 | 24115 |
| 1734132900 | 0.4109999 | -0.0356 | -7.97 | 0.465 | 0.465 | 0.395001 | 44596 |
| 1734046500 | 0.4466 | -0.0252 | -5.34 | 0.472 | 0.501 | 0.4466 | 40214 |
| 1733960100 | 0.4718 | 0.0118 | 2.57 | 0.46 | 0.4799 | 0.4572 | 43401 |
| 1733873700 | 0.46 | -0.0308 | -6.28 | 0.49 | 0.49 | 0.4354 | 19014 |
| 1733787300 | 0.4908 | 0.0535 | 12.23 | 0.449999 | 0.55 | 0.4098 | 124644 |
| 1733528100 | 0.4373 | -0.0117 | -2.61 | 0.431 | 0.45 | 0.385 | 114940 |
| 1733441700 | 0.449 | -0.004 | -0.88 | 0.4555 | 0.4555 | 0.4148 | 105902 |
| 1733355300 | 0.453 | 0.0175 | 4.02 | 0.4438 | 0.453 | 0.4206 | 78518 |
| 1733268900 | 0.4355 | -0.0268 | -5.80 | 0.475 | 0.4879 | 0.4301 | 91164 |
| 1733182500 | 0.4623 | -0.0618 | -11.79 | 0.4943 | 0.526 | 0.46 | 170158 |
| 1732917840 | 0.5241 | 0.0241 | 4.82 | 0.4811 | 0.5479 | 0.481 | 32994 |
| 1732750500 | 0.5 | -0.0193 | -3.72 | 0.52 | 0.55 | 0.48 | 161971 |
| 1732664100 | 0.5193 | -0.0608 | -10.48 | 0.63 | 0.63 | 0.46 | 236318 |
| 1732577700 | 0.5800999 | -0.034301 | -5.58 | 0.632 | 0.632 | 0.5800999 | 35588 |
| 1732318500 | 0.614401 | 0.014401 | 2.40 | 0.591 | 0.6302 | 0.59 | 39860 |
| 1732232100 | 0.6 | -0.0001 | -0.02 | 0.6 | 0.6001 | 0.56405 | 15588 |
| 1732145700 | 0.6001 | -0.0199 | -3.21 | 0.65 | 0.68 | 0.6 | 57850 |
| 1732059300 | 0.62 | -0.089 | -12.55 | 0.6615 | 0.6899 | 0.5511009 | 98445 |
| 1731972900 | 0.709 | 0.0089001 | 1.27 | 0.71 | 0.71 | 0.6443 | 38710 |
| 1731713700 | 0.7000999 | -0.0607 | -7.98 | 0.73 | 0.7481 | 0.6702 | 37462 |
| 1731627300 | 0.7608 | -0.0642 | -7.78 | 0.849999 | 0.849999 | 0.7305 | 45205 |
| 1731540900 | 0.825 | -0.065 | -7.30 | 0.89 | 0.919899 | 0.8145 | 27795 |
| 1731454500 | 0.89 | -0.24 | -21.24 | 1.05 | 1.05 | 0.860001 | 107950 |
| 1731368100 | 1.1299999 | 0.18 | 18.95 | 1.020785 | 1.17 | 0.9301 | 338247 |
| 1731108900 | 0.95 | -0.03 | -3.06 | 0.981 | 1.0255 | 0.934 | 46288 |
| 1731022500 | 0.98 | 0.0598 | 6.50 | 0.93 | 1.0031 | 0.9 | 40544 |
| 1730936100 | 0.9202 | -0.0498 | -5.13 | 0.9201 | 0.97 | 0.9201 | 3476 |
| 1730849700 | 0.97 | -0.06 | -5.83 | 1 | 1 | 0.949999 | 11756 |
| 1730763300 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 0.9345 | 27475 |
| 1730500500 | 1.05 | -0.04 | -3.67 | 1.09 | 1.09 | 1 | 19309 |
| 1730414100 | 1.09 | -0.05 | -4.40 | 1.1419999 | 1.1641999 | 1.02 | 29615 |
| 1730327700 | 1.1402 | -0.04 | -3.21 | 1.18 | 1.2 | 1.1102 | 8864 |
| 1730241300 | 1.178 | 0.02 | 1.55 | 1.17 | 1.199 | 1.1299999 | 38626 |
| 1730154900 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.12 | 9850 |
| 1729895700 | 1.18 | -0.06 | -4.84 | 1.23 | 1.23 | 1.1063 | 25918 |
| 1729809300 | 1.24 | -0.06 | -4.62 | 1.24 | 1.2727 | 1.18 | 11362 |
| 1729722900 | 1.3 | -0.02 | -1.52 | 1.32 | 1.34 | 1.275 | 5698 |
| 1729636500 | 1.32 | -0.05 | -3.65 | 1.4 | 1.41 | 1.2 | 33763 |
| 1729550100 | 1.37 | 0.06 | 4.25 | 1.31 | 1.42 | 1.31 | 12105 |
| 1729290900 | 1.3141 | 0 | 0.31 | 1.34 | 1.35 | 1.31 | 5268 |
| 1729204500 | 1.31 | -0.04 | -3.04 | 1.35 | 1.415 | 1.31 | 13900 |
| 1729118100 | 1.3511 | -0.01 | -1.03 | 1.35 | 1.37 | 1.3 | 7517 |
| 1729031700 | 1.3651 | 0.01 | 0.37 | 1.36 | 1.4349 | 1.3001 | 6074 |
| 1728945300 | 1.36 | -0.05 | -3.55 | 1.4 | 1.41 | 1.3 | 5285 |
| 1728686100 | 1.4101 | 0.06 | 4.45 | 1.36 | 1.48 | 1.28 | 12947 |
| 1728599700 | 1.35 | 0.01 | 0.75 | 1.3899999 | 1.3899999 | 1.35 | 1681 |
| 1728513300 | 1.34 | 0.02 | 1.52 | 1.3 | 1.543 | 1.28 | 28370 |
| 1728426900 | 1.32 | -0.08 | -5.71 | 1.34 | 1.4162999 | 1.31 | 12861 |
| 1728340500 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4663 | 1.3 | 24878 |
| 1728081300 | 1.3899999 | 0.05 | 3.73 | 1.35 | 1.3929 | 1.29 | 12393 |
| 1727994900 | 1.34 | -0.08 | -5.30 | 1.415 | 1.415 | 1.2801 | 7687 |
| 1727908500 | 1.415 | -0.04 | -2.85 | 1.43 | 1.4493 | 1.3899999 | 7661 |
| 1727822100 | 1.456495 | -0.07 | -4.80 | 1.53 | 1.53 | 1.45 | 9434 |
| 1727735520 | 1.53 | 0.06 | 4.08 | 1.48 | 1.53 | 1.47 | 1166 |
| 1727476500 | 1.47 | 0.04 | 2.80 | 1.44 | 1.59 | 1.44 | 17723 |
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
