Premium
Next Technology Holding Inc (NXTT)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.062 | -2.13058419244 | 2.91 | 2.91 | 2.27 | 21273 | 2.54299108 | CS |
| 4 | 0.948 | 49.8947368421 | 1.9 | 3.4 | 1.84 | 53687 | 2.68969629 | CS |
| 12 | 1.728 | 154.285714286 | 1.12 | 3.8 | 0.9404 | 367371 | 2.20035255 | CS |
| 26 | -2.582 | -47.5506445672 | 5.43 | 6 | 0.9404 | 226883 | 2.16721912 | CS |
| 52 | -2.182 | -43.37972167 | 5.03 | 6.66 | 0.9404 | 158352 | 2.39861724 | CS |
| 156 | -2.182 | -43.37972167 | 5.03 | 6.66 | 0.9404 | 158352 | 2.39861724 | CS |
| 260 | -2.182 | -43.37972167 | 5.03 | 6.66 | 0.9404 | 158352 | 2.39861724 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.82 | 0.34 | 13.71 | 2.47 | 2.84 | 2.47 | 52828 |
| 1737070500 | 2.48 | -0.02 | -0.80 | 2.42 | 2.5145 | 2.42 | 6843 |
| 1736984100 | 2.5 | 0.03 | 1.21 | 2.58 | 2.7825 | 2.27 | 37522 |
| 1736897700 | 2.47 | 0.06 | 2.49 | 2.47 | 2.8 | 2.46 | 21704 |
| 1736811300 | 2.41 | -0.3 | -11.07 | 2.7 | 2.72 | 2.41 | 10337 |
| 1736552100 | 2.71 | 0.15 | 5.86 | 2.91 | 2.91 | 2.5 | 29957 |
| 1736379300 | 2.56 | -0.43 | -14.38 | 2.95 | 2.95 | 2.41 | 91102 |
| 1736292900 | 2.99 | -0.14 | -4.47 | 3.18 | 3.18 | 2.8809999 | 28267 |
| 1736206500 | 3.13 | 0.09 | 2.96 | 3.04 | 3.14 | 2.84 | 40587 |
| 1735947300 | 3.04 | -0.03 | -0.98 | 3.12 | 3.21 | 2.7599999 | 57593 |
| 1735860900 | 3.07 | 0.63 | 25.82 | 2.52 | 3.4 | 2.44 | 240965 |
| 1735688100 | 2.44 | -0.03 | -1.21 | 2.57 | 2.57 | 2.38 | 36025 |
| 1735601700 | 2.47 | -0.11 | -4.26 | 2.5099999 | 2.6 | 2.33 | 94486 |
| 1735342500 | 2.58 | 0.29 | 12.66 | 2.2 | 2.58 | 2.12 | 101003 |
| 1735256100 | 2.29 | 0.24 | 11.71 | 2.05 | 2.31 | 2.05 | 30762 |
| 1735077840 | 2.05 | -0.08 | -3.76 | 2.15 | 2.2 | 1.96 | 24383 |
| 1734996900 | 2.13 | 0.23 | 12.11 | 1.9 | 2.14 | 1.9 | 27180 |
| 1734737700 | 1.9 | 0 | 0.00 | 1.9 | 2.07 | 1.84 | 33957 |
| 1734651300 | 1.9 | -0.12 | -5.94 | 2.0099999 | 2.14 | 1.9 | 30935 |
| 1734564900 | 2.02 | -0.12 | -5.61 | 2.12 | 2.225 | 1.99 | 101619 |
| 1734478500 | 2.14 | 0.01 | 0.47 | 2.16 | 2.27 | 2 | 31960 |
| 1734392100 | 2.13 | 0.04 | 1.91 | 2 | 2.3372 | 2 | 156359 |
| 1734132900 | 2.09 | -0.22 | -9.52 | 2.31 | 2.36 | 1.9517 | 81372 |
| 1734046500 | 2.31 | -0.18 | -7.23 | 2.49 | 2.515 | 2.2807 | 58318 |
| 1733960100 | 2.49 | 0.23 | 10.18 | 2.25 | 2.49 | 2.25 | 48048 |
| 1733873700 | 2.2599999 | -0.12 | -5.04 | 2.31 | 2.5 | 2.2 | 47486 |
| 1733787300 | 2.38 | -0.05 | -2.06 | 2.54 | 2.57 | 2.31 | 87220 |
| 1733528100 | 2.43 | 0.13 | 5.65 | 2.15 | 2.7 | 2.15 | 151032 |
| 1733441700 | 2.3 | 0.03 | 1.32 | 2.4 | 2.65 | 2.0318 | 233517 |
| 1733355300 | 2.27 | 0.07 | 3.18 | 2.25 | 2.34 | 2.15 | 80805 |
| 1733268900 | 2.2 | -0.07 | -3.08 | 2.37 | 2.4 | 2.05 | 50992 |
| 1733182500 | 2.27 | -0.14 | -5.81 | 2.43 | 2.48 | 2.24 | 127165 |
| 1732917840 | 2.41 | 0.35 | 16.99 | 2.05 | 2.6 | 2.05 | 195023 |
| 1732750500 | 2.06 | 0.01 | 0.49 | 2.05 | 2.35 | 1.99 | 188356 |
| 1732664100 | 2.05 | -0.22 | -9.69 | 2.16 | 2.19 | 1.76 | 121408 |
| 1732577700 | 2.27 | -0.13 | -5.42 | 2.48 | 2.48 | 2.11 | 148773 |
| 1732318500 | 2.4 | 0.09 | 3.90 | 2.25 | 2.4998 | 2.18 | 194656 |
| 1732232100 | 2.31 | 0.31 | 15.50 | 2.24 | 2.48 | 2.1 | 530163 |
| 1732145700 | 2 | -0.75 | -27.27 | 2.98 | 3.8 | 1.96 | 1804386 |
| 1732059300 | 2.75 | 1.05 | 61.76 | 1.99 | 2.81 | 1.7344 | 3711832 |
| 1731972900 | 1.7 | -0.19 | -10.05 | 2.1 | 2.11 | 1.7 | 154309 |
| 1731713700 | 1.89 | -0.01 | -0.53 | 1.86 | 1.9865 | 1.6 | 303570 |
| 1731627300 | 1.9 | -0.16 | -7.77 | 2.07 | 2.1589 | 1.6299999 | 707235 |
| 1731540900 | 2.06 | 0.03 | 1.48 | 2.3 | 3.14 | 1.68 | 4658998 |
| 1731454500 | 2.0299999 | 0.88 | 76.52 | 1.17 | 2.49 | 1.11 | 5511652 |
| 1731368100 | 1.15 | 0.09 | 8.49 | 1.01 | 1.21 | 1.01 | 77751 |
| 1731108900 | 1.06 | 0.03 | 2.91 | 1.12 | 1.12 | 0.97 | 16535 |
| 1731022500 | 1.03 | -0.03 | -2.83 | 1.11 | 1.16 | 1.02 | 23121 |
| 1730936100 | 1.06 | 0.06 | 6.49 | 0.9954 | 1.1233 | 0.9404 | 54566 |
| 1730849700 | 0.9954 | 0.0001 | 0.01 | 1.07 | 1.07 | 0.96 | 19411 |
| 1730763300 | 0.9953 | -0.0047 | -0.47 | 0.97 | 1.0762 | 0.96 | 30606 |
| 1730500500 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 0.979 | 10107 |
| 1730414100 | 1.04 | -0.04 | -3.70 | 1.1299999 | 1.1299999 | 0.9676 | 28198 |
| 1730327700 | 1.08 | -0.07 | -5.73 | 1.1399999 | 1.1399999 | 1.07 | 3239 |
| 1730241300 | 1.1456 | -0.02 | -2.09 | 1.11 | 1.17 | 1.09 | 8142 |
| 1730154900 | 1.17 | 0.02 | 1.74 | 1.16 | 1.181 | 1.04 | 28231 |
| 1729895700 | 1.15 | 0.03 | 2.67 | 1.12 | 1.2096 | 1.1 | 15722 |
| 1729809300 | 1.1201 | -0.04 | -3.44 | 1.16 | 1.19 | 1.12 | 9583 |
| 1729722900 | 1.16 | -0.01 | -0.85 | 1.22 | 1.22 | 1.15 | 3332 |
| 1729636500 | 1.17 | 0.01 | 0.60 | 1.19 | 1.19 | 1.1299999 | 8990 |
| 1729550100 | 1.163 | -0.01 | -0.60 | 1.19 | 1.19 | 1.12 | 9643 |
| 1729290900 | 1.17 | 0.02 | 1.74 | 1.15 | 1.2 | 1.1 | 24226 |
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
