Premium
NET Power Inc (NPWR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.27 | -13.0256410256 | 9.75 | 10.2 | 7.525 | 768896 | 8.56057967 | CS |
| 4 | -2.2 | -20.5992509363 | 10.68 | 11.83 | 7.525 | 611388 | 9.46487072 | CS |
| 12 | -0.42 | -4.7191011236 | 8.9 | 14.2777 | 7.525 | 737541 | 10.97951021 | CS |
| 26 | -0.75 | -8.12567713976 | 9.23 | 14.2777 | 6.57 | 552678 | 9.69691212 | CS |
| 52 | -0.73 | -7.92616720955 | 9.21 | 14.2777 | 6.57 | 448772 | 9.82396116 | CS |
| 156 | -3.55 | -29.5095594347 | 12.03 | 17.62 | 6.57 | 394654 | 10.72186743 | CS |
| 260 | -3.55 | -29.5095594347 | 12.03 | 17.62 | 6.57 | 394654 | 10.72186743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 8.48 | 0.27 | 3.29 | 8.24 | 8.58 | 8.02 | 417142 |
| 1738107600 | 8.21 | -0.04 | -0.48 | 8.25 | 8.33 | 7.525 | 970412 |
| 1738021200 | 8.25 | -1.72 | -17.25 | 9.45 | 9.45 | 8.23 | 1165886 |
| 1737762000 | 9.97 | 0.38 | 3.96 | 9.75 | 10.2 | 9.69 | 522144 |
| 1737675600 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1737589200 | 9.59 | -0.06 | -0.62 | 9.7 | 9.77 | 9.08 | 572965 |
| 1737502800 | 9.65 | 0.35 | 3.76 | 9.3699999 | 9.95 | 9.3 | 610755 |
| 1737157200 | 9.3 | 0.16 | 1.75 | 9.27 | 9.43 | 9.17 | 357287 |
| 1737070800 | 9.14 | 0.08 | 0.88 | 9.08 | 9.2 | 8.9 | 479910 |
| 1736984400 | 9.06 | 0.26 | 2.95 | 9.07 | 9.47 | 8.9 | 626673 |
| 1736898000 | 8.8 | -0.36 | -3.93 | 9.25 | 9.4712 | 8.71 | 620438 |
| 1736811600 | 9.16 | -0.57 | -5.86 | 9.59 | 9.73 | 8.94 | 618452 |
| 1736552400 | 9.73 | -0.26 | -2.60 | 10.13 | 10.1664 | 9.68 | 530765 |
| 1736379600 | 9.99 | -0.41 | -3.94 | 10.13 | 10.4 | 9.7 | 548276 |
| 1736293200 | 10.4 | -0.52 | -4.76 | 10.99 | 11.1 | 10.33 | 562002 |
| 1736206800 | 10.92 | -0.32 | -2.85 | 11.73 | 11.83 | 10.87 | 529676 |
| 1735947600 | 11.24 | 0.45 | 4.17 | 10.88 | 11.279 | 10.47 | 600876 |
| 1735861200 | 10.79 | 0.2 | 1.89 | 10.68 | 11.17 | 10.41 | 659931 |
| 1735688400 | 10.59 | -0.58 | -5.19 | 11.26 | 11.27 | 10.16 | 883943 |
| 1735602000 | 11.17 | 0.84 | 8.13 | 10.27 | 11.36 | 9.88 | 1654025 |
| 1735342800 | 10.33 | 0.12 | 1.18 | 10.12 | 10.38 | 9.74 | 651990 |
| 1735256400 | 10.21 | 0.01 | 0.10 | 10.15 | 10.63 | 10.1 | 498215 |
| 1735077840 | 10.2 | 0.21 | 2.10 | 10 | 10.2 | 9.8699999 | 235806 |
| 1734997200 | 9.99 | 0.39 | 4.06 | 9.58 | 10.07 | 9.45 | 625867 |
| 1734738000 | 9.6 | 0.54 | 5.96 | 8.8699999 | 9.64 | 8.8411 | 902392 |
| 1734651600 | 9.06 | -0.27 | -2.89 | 9.52 | 9.7 | 8.96 | 681011 |
| 1734565200 | 9.33 | -0.52 | -5.28 | 9.89 | 10.04 | 9.21 | 400427 |
| 1734478800 | 9.85 | -0.06 | -0.61 | 9.81 | 9.92 | 9.51 | 348077 |
| 1734392400 | 9.91 | -0.08 | -0.80 | 9.89 | 10.1 | 9.76 | 374661 |
| 1734133200 | 9.99 | -0.42 | -4.03 | 10.61 | 10.61 | 9.8699999 | 528403 |
| 1734046800 | 10.41 | -0.84 | -7.47 | 11.3 | 11.3 | 10.31 | 529121 |
| 1733960400 | 11.25 | 0.73 | 6.94 | 10.59 | 11.26 | 10.5 | 649812 |
| 1733874000 | 10.52 | -0.18 | -1.68 | 10.62 | 10.68 | 10.27 | 511211 |
| 1733787600 | 10.7 | 0 | 0.00 | 10.84 | 11.19 | 10.6 | 531943 |
| 1733528400 | 10.7 | -0.09 | -0.83 | 10.95 | 11.09 | 10.56 | 348470 |
| 1733442000 | 10.79 | -0.21 | -1.91 | 11.01 | 11.195 | 10.78 | 428526 |
| 1733355600 | 11 | -0.82 | -6.94 | 11.86 | 11.925 | 10.96 | 736185 |
| 1733269200 | 11.82 | -0.32 | -2.64 | 12.2 | 12.45 | 11.765 | 546207 |
| 1733182800 | 12.14 | -0.67 | -5.23 | 12.85 | 12.908 | 11.235 | 1565768 |
| 1732917840 | 12.81 | -0.18 | -1.39 | 13.4 | 14.12 | 12.6301 | 620625 |
| 1732750800 | 12.99 | 0.54 | 4.34 | 12.38 | 13.268 | 12.38 | 646586 |
| 1732664400 | 12.45 | -0.84 | -6.32 | 13.4 | 13.9 | 12.32 | 974515 |
| 1732578000 | 13.29 | 0.65 | 5.14 | 12.82 | 13.34 | 12.68 | 886659 |
| 1732318800 | 12.64 | 0.09 | 0.72 | 12.83 | 13.46 | 12.33 | 1635499 |
| 1732232400 | 12.55 | -0.01 | -0.08 | 12.6 | 13.04 | 12.55 | 1156690 |
| 1732146000 | 12.56 | -0.36 | -2.79 | 12.75 | 12.91 | 12.28 | 935438 |
| 1732059600 | 12.92 | 0.52 | 4.19 | 12.29 | 13.53 | 12.1144 | 707326 |
| 1731973200 | 12.4 | -0.27 | -2.13 | 12.67 | 12.82 | 11.85 | 727940 |
| 1731714000 | 12.67 | -0.43 | -3.28 | 13.11 | 13.16 | 12.425 | 646037 |
| 1731627600 | 13.1 | 0.26 | 2.02 | 13.23 | 14.2777 | 12.62 | 1353201 |
| 1731541200 | 12.84 | 1.51 | 13.33 | 11.55 | 13.32 | 11.53 | 1964775 |
| 1731454800 | 11.33 | 2.24 | 24.64 | 8.83 | 11.495 | 8.63 | 2218959 |
| 1731368400 | 9.09 | 0 | 0.00 | 9.22 | 9.47 | 9.015 | 454850 |
| 1731109200 | 9.09 | -0.14 | -1.52 | 9.22 | 9.3 | 9 | 259344 |
| 1731022800 | 9.23 | 0.37 | 4.18 | 8.9 | 9.4 | 8.85 | 613110 |
| 1730936400 | 8.86 | -0.31 | -3.38 | 9 | 9.2449999 | 8.43 | 579909 |
| 1730850000 | 9.17 | 0.31 | 3.50 | 8.77 | 9.31 | 8.77 | 302349 |
| 1730763600 | 8.86 | 0.35 | 4.11 | 8.5399999 | 9.01 | 8.41 | 357290 |
| 1730500800 | 8.51 | -0.51 | -5.65 | 9.07 | 9.1199999 | 8.5 | 430279 |
| 1730414400 | 9.02 | -0.54 | -5.65 | 9.6199999 | 9.68 | 8.99 | 337979 |
| 1730328000 | 9.56 | 0.48 | 5.29 | 9.07 | 9.67 | 9 | 414483 |
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
