Premium
Next Technology Holding Inc (NXTT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -17.7489177489 | 2.31 | 2.36 | 1.9 | 80449 | 2.07722515 | CS |
| 4 | -0.35 | -15.5555555556 | 2.25 | 2.7 | 1.76 | 116485 | 2.26301642 | CS |
| 12 | 0.72 | 61.0169491525 | 1.18 | 3.8 | 0.9404 | 337046 | 2.1686084 | CS |
| 26 | -2.6 | -57.7777777778 | 4.5 | 6 | 0.9404 | 226410 | 2.23305498 | CS |
| 52 | -3.13 | -62.226640159 | 5.03 | 6.66 | 0.9404 | 168075 | 2.38998003 | CS |
| 156 | -3.13 | -62.226640159 | 5.03 | 6.66 | 0.9404 | 168075 | 2.38998003 | CS |
| 260 | -3.13 | -62.226640159 | 5.03 | 6.66 | 0.9404 | 168075 | 2.38998003 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729204500 | 1.15 | -0.04 | -3.36 | 1.19 | 1.19 | 1.1399999 | 5100 |
| 1729118100 | 1.19 | 0.03 | 2.32 | 1.15 | 1.2138 | 1.15 | 4808 |
| 1729031700 | 1.163 | -0.04 | -3.08 | 1.17 | 1.2298 | 1.1339999 | 5408 |
| 1728945300 | 1.2 | 0 | 0.00 | 1.19 | 1.23 | 1.1 | 10921 |
| 1728686100 | 1.2 | -0.03 | -2.44 | 1.19 | 1.23 | 1.19 | 1968 |
| 1728599700 | 1.23 | 0.05 | 4.24 | 1.29 | 1.29 | 1.1935 | 8016 |
| 1728513300 | 1.18 | -0.04 | -2.88 | 1.2 | 1.25 | 1.18 | 11567 |
| 1728426900 | 1.215 | -0.04 | -2.80 | 1.19 | 1.25 | 1.19 | 3242 |
| 1728340500 | 1.25 | -0.05 | -3.85 | 1.31 | 1.34 | 1.2 | 19746 |
| 1728081300 | 1.3 | 0.08 | 6.52 | 1.35 | 1.35 | 1.2291 | 5159 |
| 1727994900 | 1.2204 | -0.08 | -6.12 | 1.3 | 1.3 | 1.2204 | 4870 |
| 1727908500 | 1.3 | 0.03 | 2.36 | 1.33 | 1.33 | 1.21 | 8502 |
| 1727822100 | 1.27 | 0.05 | 4.10 | 1.24 | 1.31 | 1.19 | 5126 |
| 1727735700 | 1.22 | 0.04 | 3.30 | 1.24 | 1.31 | 1.1906 | 19229 |
| 1727476500 | 1.181 | 0 | 0.08 | 1.18 | 1.24 | 1.16 | 25846 |
| 1727390100 | 1.18 | 0.1 | 9.26 | 1.1399999 | 1.21 | 1.1399999 | 15908 |
| 1727303700 | 1.08 | -0.08 | -6.49 | 1.12 | 1.2 | 1.07 | 13697 |
| 1727217300 | 1.155 | 0.15 | 14.36 | 1.02 | 1.23 | 1.02 | 63695 |
| 1727130900 | 1.01 | -0.25 | -19.84 | 1.31 | 1.33 | 1.004097 | 229156 |
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
