Premium
Nexalin Technologies Inc (NXLIW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 0.188 | 0.005415 | 2.97 | 0.188 | 0.188 | 0.188 | 100 |
| 1743114900 | 0.182585 | 0 | 0.00 | 0.182585 | 0.182585 | 0.182585 | 0 |
| 1743028500 | 0.182585 | 0 | 0.00 | 0.182585 | 0.182585 | 0.182585 | 0 |
| 1742942100 | 0.182585 | 0 | 0.00 | 0.182585 | 0.182585 | 0.182585 | 0 |
| 1742855700 | 0.182585 | 0 | 0.00 | 0.182585 | 0.182585 | 0.182585 | 0 |
| 1742596500 | 0.182585 | 0 | 0.00 | 0.182585 | 0.182585 | 0.182585 | 0 |
| 1742510100 | 0.182585 | 0.002585 | 1.44 | 0.182585 | 0.182585 | 0.182585 | 140 |
| 1742423700 | 0.18 | -0.0069 | -3.69 | 0.17 | 0.18 | 0.17 | 500 |
| 1742337300 | 0.1869 | 0 | 0.00 | 0.1869 | 0.1869 | 0.1869 | 0 |
| 1742250900 | 0.1869 | -0.0091 | -4.64 | 0.14 | 0.19 | 0.14 | 3201 |
| 1741991700 | 0.196 | -0.003 | -1.51 | 0.1348 | 0.196 | 0.1348 | 1925 |
| 1741905300 | 0.199 | -0.011 | -5.24 | 0.22 | 0.22 | 0.1548 | 7711 |
| 1741818900 | 0.21 | -0.02 | -8.70 | 0.24 | 0.42 | 0.1545999 | 35255 |
| 1741732500 | 0.23 | 0.02 | 9.52 | 0.19 | 0.289 | 0.1402 | 14976 |
| 1741646100 | 0.21 | 0.02 | 10.53 | 0.19 | 0.21 | 0.1112 | 8335 |
| 1741390500 | 0.19 | 0.0043 | 2.32 | 0.17 | 0.19 | 0.11 | 1034 |
| 1741304100 | 0.1857 | 0.0062 | 3.45 | 0.1694 | 0.1857 | 0.1619 | 1777 |
| 1741217700 | 0.1795 | 0.0395 | 28.21 | 0.13 | 0.1795 | 0.13 | 2146 |
| 1741131300 | 0.14 | -0.0096 | -6.42 | 0.2648 | 0.2648 | 0.11 | 15679 |
| 1741044900 | 0.1496 | -0.0804 | -34.96 | 0.239 | 0.26 | 0.0945 | 41523 |
| 1740785700 | 0.23 | 0.029 | 14.43 | 0.2049999 | 0.24 | 0.145 | 5041 |
| 1740699300 | 0.201 | -0.079 | -28.21 | 0.28 | 0.4 | 0.19 | 32659 |
| 1740612900 | 0.28 | 0.0188 | 7.20 | 0.2801 | 0.32 | 0.22 | 52532 |
| 1740526500 | 0.2612 | 0.0312 | 13.57 | 0.24 | 0.3 | 0.23 | 52058 |
| 1740440100 | 0.23 | -0.0638 | -21.72 | 0.269 | 0.38 | 0.22 | 42174 |
| 1740180900 | 0.2938 | 0.0338 | 13.00 | 0.31 | 0.31 | 0.23 | 10855 |
| 1740094500 | 0.26 | -0.04 | -13.33 | 0.3439999 | 0.3439999 | 0.26 | 7421 |
| 1740008100 | 0.3 | -0.0394 | -11.61 | 0.36 | 0.36 | 0.26 | 4311 |
| 1739921700 | 0.3394 | -0.0317 | -8.54 | 0.38 | 0.4186 | 0.31 | 125194 |
| 1739576100 | 0.3711 | -0.0389 | -9.49 | 0.37 | 0.534 | 0.3311 | 180615 |
| 1739489700 | 0.4099999 | -0.04 | -8.89 | 0.4758 | 0.62 | 0.37 | 396225 |
| 1739403300 | 0.45 | -0.01 | -2.17 | 0.48 | 0.74 | 0.33 | 38941 |
| 1739316900 | 0.46 | 0.01 | 2.22 | 0.47 | 0.47 | 0.46 | 309 |
| 1739230500 | 0.45 | 0.01 | 2.27 | 0.34005 | 0.5 | 0.34005 | 2506 |
| 1738971300 | 0.44 | -0.02 | -4.35 | 0.3282 | 0.44 | 0.3282 | 517 |
| 1738884900 | 0.46 | 0.0685 | 17.50 | 0.4 | 0.472 | 0.4 | 4109 |
| 1738798500 | 0.3915 | 0.0715 | 22.34 | 0.2401 | 0.4999 | 0.2401 | 19130 |
| 1738712100 | 0.32 | 0.074241 | 30.21 | 0.2356 | 0.4001 | 0.2356 | 36580 |
| 1738625700 | 0.245759 | 0.015759 | 6.85 | 0.2136 | 0.245759 | 0.2136 | 3069 |
| 1738366500 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1738280100 | 0.23 | -0.0176 | -7.11 | 0.23 | 0.23 | 0.23 | 601 |
| 1738193700 | 0.2476 | -0.0024 | -0.96 | 0.2476 | 0.2476 | 0.2476 | 399 |
| 1738107300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1 |
| 1738020900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737761700 | 0.25 | 0.01 | 4.17 | 0.2597999 | 0.2597999 | 0.25 | 221 |
| 1737675300 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1737588900 | 0.24 | -0.09 | -27.27 | 0.1902 | 0.24 | 0.1902 | 4843 |
| 1737502500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1737156900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1737070500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 5 |
| 1736984100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1736897700 | 0.33 | 0.155 | 88.57 | 0.348594 | 0.3486 | 0.33 | 779 |
| 1736811300 | 0.175 | 0 | 0.00 | 0.2 | 0.2 | 0.175 | 1 |
| 1736552100 | 0.175 | -0.025 | -12.50 | 0.175 | 0.175 | 0.175 | 1599 |
| 1736379300 | 0.2 | -0.0011 | -0.55 | 0.319 | 0.319 | 0.2 | 252 |
| 1736292900 | 0.2011 | 0 | 0.00 | 0.2011 | 0.2011 | 0.2011 | 0 |
| 1736206500 | 0.2011 | -0.2189 | -52.12 | 0.22 | 0.22 | 0.2011 | 500 |
| 1735947300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 73 |
| 1735860900 | 0.42 | 0.07 | 20.00 | 0.44 | 0.45 | 0.18 | 1806 |
| 1735688100 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 736 |
| 1735601700 | 0.35 | 0 | 0.00 | 0.37 | 0.37 | 0.35 | 4 |
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
