Premium
Northwest Pipe Co (NWPX)
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 | 1.925 | 4.70372632865 | 40.925 | 43.16 | 40.08 | 70971 | 41.33114289 | CS |
| 4 | -9.48 | -18.1158035544 | 52.33 | 52.33 | 39.29 | 85534 | 43.10494682 | CS |
| 12 | -6.96 | -13.9730977715 | 49.81 | 53.46 | 39.29 | 79158 | 46.69511977 | CS |
| 26 | -1.14 | -2.59149806774 | 43.99 | 57.86 | 39.29 | 60257 | 47.94627065 | CS |
| 52 | 9.63 | 28.9885611078 | 33.22 | 57.86 | 31.16 | 49389 | 43.42124481 | CS |
| 156 | 15.51 | 56.7300658376 | 27.34 | 57.86 | 24.3 | 46756 | 35.33952638 | CS |
| 260 | 23.19 | 117.955239064 | 19.66 | 57.86 | 18.52 | 48314 | 32.01390756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 42.25 | 0.41 | 0.98 | 42.08 | 42.56 | 41.64 | 58317 |
| 1742250900 | 41.84 | 0.03 | 0.07 | 41.97 | 42.28 | 41.745 | 39082 |
| 1741991700 | 41.81 | 1.48 | 3.67 | 40.57 | 41.94 | 40.255 | 96429 |
| 1741905300 | 40.33 | -0.62 | -1.51 | 40.85 | 41.15 | 40.08 | 93989 |
| 1741818900 | 40.95 | 0.35 | 0.86 | 40.925 | 41.05 | 40.1 | 67039 |
| 1741732500 | 40.6 | 0.53 | 1.32 | 40.12 | 41.51 | 39.29 | 108102 |
| 1741646100 | 40.07 | -0.77 | -1.89 | 40.385 | 40.755 | 39.48 | 154574 |
| 1741390500 | 40.84 | -0.63 | -1.52 | 41.02 | 41.31 | 40.01 | 105284 |
| 1741304100 | 41.47 | -0.31 | -0.74 | 40.9765 | 41.9 | 40.24 | 64241 |
| 1741217700 | 41.78 | 0.44 | 1.06 | 41.1624 | 42.6595 | 40.775 | 67715 |
| 1741131300 | 41.34 | -1.2 | -2.82 | 41.56 | 42.39 | 40.825 | 94426 |
| 1741044900 | 42.54 | -1.53 | -3.47 | 43.93 | 44.5 | 42.16 | 98777 |
| 1740785700 | 44.07 | 1.19 | 2.78 | 42.83 | 44.09 | 42.66 | 102806 |
| 1740699300 | 42.88 | -5.14 | -10.70 | 46.75 | 47.035 | 41.7101 | 203007 |
| 1740612900 | 48.02 | -0.16 | -0.33 | 48.08 | 48.68 | 47.7 | 42120 |
| 1740526500 | 48.18 | 1.53 | 3.28 | 46.61 | 48.33 | 46.61 | 61005 |
| 1740440100 | 46.65 | -1.16 | -2.43 | 47.845 | 47.845 | 46.65 | 56815 |
| 1740180900 | 47.81 | -1.84 | -3.71 | 50.2 | 50.2 | 47.67 | 67268 |
| 1740094500 | 49.65 | -1.08 | -2.13 | 50.5 | 50.5 | 49.1931 | 48120 |
| 1740008100 | 50.73 | -2.4 | -4.52 | 52.33 | 52.33 | 50.09 | 81573 |
| 1739921700 | 53.13 | 0.55 | 1.05 | 52.44 | 53.46 | 52.179 | 61814 |
| 1739576100 | 52.58 | 1.36 | 2.66 | 51.905 | 52.62 | 51.1901 | 75089 |
| 1739489700 | 51.22 | 0.63 | 1.25 | 50.98 | 51.36 | 50.232 | 87135 |
| 1739403300 | 50.59 | -0.71 | -1.38 | 50.085 | 50.92 | 49.75 | 101249 |
| 1739316900 | 51.3 | 0.13 | 0.25 | 51.97 | 51.97 | 50.91 | 32133 |
| 1739230500 | 51.17 | -0.47 | -0.91 | 51.89 | 52.075 | 51.16 | 57814 |
| 1738971300 | 51.64 | -0.47 | -0.90 | 52.45 | 52.825 | 51.32 | 69905 |
| 1738884900 | 52.11 | 1.08 | 2.12 | 51.74 | 52.26 | 50.82 | 48469 |
| 1738798500 | 51.03 | 0.56 | 1.11 | 50.81 | 51.31 | 50.345 | 63601 |
| 1738712100 | 50.47 | 2.07 | 4.28 | 49.62 | 50.6659 | 49.2 | 108533 |
| 1738625700 | 48.4 | 0.04 | 0.08 | 47.895 | 49.185 | 47.895 | 71798 |
| 1738366500 | 48.36 | 0.18 | 0.37 | 48.18 | 48.68 | 46.81 | 370242 |
| 1738280100 | 48.18 | 0.08 | 0.17 | 48.65 | 49.2 | 48.015 | 56412 |
| 1738193700 | 48.1 | 0.14 | 0.29 | 47.91 | 48.46 | 47.47 | 67788 |
| 1738107300 | 47.96 | -0.68 | -1.40 | 48.43 | 48.445 | 47.25 | 59798 |
| 1738020900 | 48.64 | -0.8 | -1.62 | 49.29 | 49.29 | 47.73 | 83064 |
| 1737761700 | 49.44 | -0.44 | -0.88 | 49.7 | 49.7 | 48.52 | 37475 |
| 1737675300 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
| 1737588900 | 49.88 | -1.04 | -2.04 | 50.62 | 50.75 | 49.49 | 71866 |
| 1737502500 | 50.92 | 1.14 | 2.29 | 50.195 | 51.54 | 50.1801 | 40089 |
| 1737156900 | 49.78 | 0.57 | 1.16 | 49.29 | 50.3548 | 48.8524 | 50061 |
| 1737070500 | 49.21 | 0.55 | 1.13 | 48.89 | 49.4462 | 48.475 | 51001 |
| 1736984100 | 48.66 | 1.27 | 2.68 | 48.46 | 48.765 | 47.6801 | 48219 |
| 1736897700 | 47.39 | 0.75 | 1.61 | 46.8 | 49.1299 | 46.57 | 50244 |
| 1736811300 | 46.64 | 1.45 | 3.21 | 44.54 | 46.71 | 44.51 | 77128 |
| 1736552100 | 45.19 | -0.82 | -1.78 | 44.97 | 45.31 | 44.49 | 39644 |
| 1736379300 | 46.01 | -0.76 | -1.61 | 47.05 | 47.05 | 45.22 | 45121 |
| 1736292900 | 46.765 | -2.09 | -4.27 | 49.26 | 49.26 | 45.93 | 57937 |
| 1736206500 | 48.85 | 1.8 | 3.83 | 47.725 | 51.47 | 47.725 | 197241 |
| 1735947300 | 47.05 | -0.42 | -0.88 | 47.88 | 47.88 | 46.7613 | 192639 |
| 1735860900 | 47.47 | -0.79 | -1.64 | 48.76 | 48.76 | 47.13 | 37565 |
| 1735688100 | 48.26 | -0.33 | -0.68 | 48.72 | 49.02 | 47.9201 | 38243 |
| 1735601700 | 48.59 | -0.19 | -0.39 | 48.55 | 49.1581 | 47.795 | 57359 |
| 1735342500 | 48.78 | -1.05 | -2.11 | 49.75 | 49.75 | 48.3159 | 33139 |
| 1735256100 | 49.83 | -0.33 | -0.66 | 49.81 | 49.9665 | 49.44 | 24040 |
| 1735077840 | 50.16 | 0.76 | 1.54 | 49.48 | 50.16 | 48.97 | 14880 |
| 1734996900 | 49.4 | 0.13 | 0.26 | 49.25 | 50.02 | 48.62 | 63334 |
| 1734737700 | 49.27 | 0.18 | 0.37 | 48.73 | 50.1252 | 48.73 | 161547 |
| 1734651300 | 49.09 | -0.78 | -1.56 | 50.04 | 50.04 | 49 | 52516 |
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
