Premium
NWTN Inc (NWTN)
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 | -0.034 | -5 | 0.68 | 0.7 | 0.5651 | 18491 | 0.6481028 | CS |
| 4 | -0.124 | -16.1038961039 | 0.77 | 1.0099 | 0.5651 | 23769 | 0.68921565 | CS |
| 12 | -0.714 | -52.5 | 1.36 | 1.5 | 0.5651 | 52006 | 1.07557186 | CS |
| 26 | -0.0519 | -7.43659550079 | 0.6979 | 1.77 | 0.5305 | 231274 | 0.97308464 | CS |
| 52 | -6.014 | -90.3003003003 | 6.66 | 8.74 | 0.5305 | 156241 | 1.57417137 | CS |
| 156 | -5.164 | -88.8812392427 | 5.81 | 13.5 | 0.5305 | 130282 | 4.65729662 | CS |
| 260 | -5.164 | -88.8812392427 | 5.81 | 13.5 | 0.5305 | 130282 | 4.65729662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 0.646 | -0.004 | -0.62 | 0.66 | 0.6846 | 0.5651 | 30580 |
| 1738798500 | 0.65 | 0 | 0.00 | 0.7 | 0.7 | 0.65 | 18216 |
| 1738712100 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.5768 | 22678 |
| 1738625700 | 0.65 | 0.0198 | 3.14 | 0.64 | 0.7 | 0.6046 | 20409 |
| 1738366500 | 0.6302 | -0.028 | -4.25 | 0.62 | 0.67 | 0.62 | 1642 |
| 1738280100 | 0.6582 | 0.0038 | 0.58 | 0.6494 | 0.6582 | 0.6205 | 7274 |
| 1738193700 | 0.6544 | 0.0149 | 2.33 | 0.71 | 0.7499 | 0.63 | 60783 |
| 1738107300 | 0.6395 | -0.0512 | -7.41 | 0.704 | 0.75 | 0.6203 | 38196 |
| 1738020900 | 0.6907 | -0.0307 | -4.26 | 0.73 | 0.73 | 0.67 | 15475 |
| 1737761700 | 0.7214 | -0.0131 | -1.78 | 0.7557 | 0.766304 | 0.67 | 14165 |
| 1737675300 | 0.7345 | 0 | 0.00 | 0.7345 | 0.7345 | 0.7345 | 0 |
| 1737588900 | 0.7345 | 0.0304001 | 4.32 | 0.721 | 0.765 | 0.704 | 42884 |
| 1737502500 | 0.7040999 | 0.0340999 | 5.09 | 0.6631 | 0.718 | 0.6631 | 22932 |
| 1737156900 | 0.67 | -0.0065 | -0.96 | 0.68 | 0.7499 | 0.65 | 9496 |
| 1737070500 | 0.6765 | -0.0655 | -8.83 | 0.65 | 0.75 | 0.65 | 10039 |
| 1736984100 | 0.742 | 0.042 | 6.00 | 0.7301 | 0.7656539 | 0.712 | 11584 |
| 1736897700 | 0.7 | -0.102 | -12.72 | 0.781 | 0.84059 | 0.6803 | 58270 |
| 1736811300 | 0.802 | 0.0258 | 3.32 | 0.7945 | 1.0099 | 0.78 | 23958 |
| 1736552100 | 0.7762 | 0.0109 | 1.42 | 0.77 | 0.8582 | 0.7653 | 19421 |
| 1736379300 | 0.7653 | -0.072 | -8.60 | 0.84 | 0.84 | 0.75001 | 20267 |
| 1736292900 | 0.8373 | -0.0827 | -8.99 | 0.9 | 0.9326 | 0.75 | 37050 |
| 1736206500 | 0.92 | 0.0468 | 5.36 | 0.92 | 0.92 | 0.87 | 26157 |
| 1735947300 | 0.8732 | 0.0022 | 0.25 | 0.8481 | 0.8999 | 0.81 | 24838 |
| 1735860900 | 0.871 | 0.1689001 | 24.06 | 0.8499 | 0.966 | 0.8295 | 89079 |
| 1735688100 | 0.7020999 | -0.3079 | -30.49 | 1.01 | 1.02 | 0.6 | 131811 |
| 1735601700 | 1.01 | 0 | 0.00 | 1 | 1.02 | 1 | 19833 |
| 1735342500 | 1.01 | 0.01 | 1.00 | 1.02 | 1.02 | 1.0049999 | 20424 |
| 1735256100 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 1 | 14858 |
| 1735077840 | 1.01 | -0.01 | -0.98 | 1 | 1.02 | 1 | 11145 |
| 1734996900 | 1.02 | -0.06 | -5.56 | 1.02 | 1.03 | 1.01 | 53473 |
| 1734737700 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1 | 18630 |
| 1734651300 | 1.07 | -0.07 | -6.14 | 1.15 | 1.15 | 1.05 | 10817 |
| 1734564900 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.19 | 1.11 | 11199 |
| 1734478500 | 1.18 | -0.03 | -2.48 | 1.2 | 1.2 | 1.1299999 | 51918 |
| 1734392100 | 1.21 | 0.16 | 15.24 | 1.06 | 1.36 | 0.9968 | 167615 |
| 1734132900 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.01 | 10662 |
| 1734046500 | 1.06 | -0.06 | -5.36 | 1.095 | 1.1092 | 1.04 | 15975 |
| 1733960100 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 0.98 | 77904 |
| 1733873700 | 1.11 | 0 | 0.00 | 1.09 | 1.12 | 1.0734999 | 18081 |
| 1733787300 | 1.11 | -0.01 | -0.89 | 1.12 | 1.2 | 1.06 | 40226 |
| 1733528100 | 1.12 | 0.05 | 4.67 | 1.02 | 1.1299999 | 1.02 | 26804 |
| 1733441700 | 1.07 | 0.01 | 0.47 | 1.07 | 1.08 | 1.02 | 20840 |
| 1733355300 | 1.065 | 0.01 | 1.43 | 1.08 | 1.09 | 1.05 | 28451 |
| 1733268900 | 1.05 | -0.1 | -8.70 | 1.1399999 | 1.18 | 0.9568 | 161815 |
| 1733182500 | 1.15 | -0.05 | -4.17 | 1.19 | 1.21 | 1.07 | 116929 |
| 1732917840 | 1.2 | -0.04 | -3.23 | 1.17 | 1.2 | 1.16 | 41761 |
| 1732750500 | 1.24 | 0.08 | 6.90 | 1.1399999 | 1.26 | 1.0501 | 91047 |
| 1732664100 | 1.16 | -0.13 | -10.08 | 1.19 | 1.2525 | 1.03 | 174712 |
| 1732577700 | 1.29 | -0.17 | -11.64 | 1.4 | 1.44 | 0.96 | 536137 |
| 1732318500 | 1.46 | 0.26 | 21.67 | 1.16 | 1.5 | 1.16 | 160446 |
| 1732232100 | 1.2 | 0.02 | 1.69 | 1.22 | 1.22 | 1.14065 | 35671 |
| 1732145700 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.2999 | 1.1399999 | 34701 |
| 1732059300 | 1.15 | -0.05 | -4.17 | 1.12 | 1.2 | 1.0049999 | 88005 |
| 1731972900 | 1.2 | -0.03 | -2.44 | 1.2 | 1.22 | 1.16 | 19711 |
| 1731713700 | 1.23 | -0.16 | -11.51 | 1.3799999 | 1.3799999 | 1.2 | 49700 |
| 1731627300 | 1.3899999 | -0.07 | -4.79 | 1.37 | 1.44 | 1.35 | 33455 |
| 1731540900 | 1.46 | -0.17 | -10.43 | 1.54 | 1.6813 | 1.45 | 193071 |
| 1731454500 | 1.6299999 | 0.45 | 38.14 | 1.2 | 1.77 | 1.18 | 820844 |
| 1731368100 | 1.18 | 0.09 | 8.26 | 1.1 | 1.23 | 1.06 | 84407 |
| 1731108900 | 1.09 | 0.01 | 0.93 | 1.05 | 1.15 | 1.0007 | 57766 |
| 1731022500 | 1.08 | 0.04 | 3.85 | 1.02 | 1.08 | 0.9922 | 33638 |
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
