Premium
Nine Energy Service Inc (NEJ)
TG
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 | -0.139 | -11.7299578059 | 1.185 | 1.214 | 1.068 | 1054 | 1.16283219 | DE |
| 4 | -0.1159999 | -9.98278054929 | 1.1619999 | 1.214 | 1.043 | 5000 | 1.12489726 | DE |
| 12 | -0.2129999 | -16.9181824399 | 1.2589999 | 1.691 | 0.856 | 5901 | 1.27723914 | DE |
| 26 | -0.036 | -3.32717190388 | 1.082 | 1.754 | 0.7765 | 4645 | 1.24040668 | DE |
| 52 | -0.966 | -48.0119284294 | 2.012 | 2.82 | 0.7765 | 3532 | 1.33302486 | DE |
| 156 | -3.2879999 | -75.8652509429 | 4.3339999 | 4.548 | 0.7765 | 2789 | 1.51020493 | DE |
| 260 | -3.2879999 | -75.8652509429 | 4.3339999 | 4.548 | 0.7765 | 2789 | 1.51020493 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.078 | -0.06 | -5.52 | 1.068 | 1.078 | 1.068 | 3200 |
| 1740691620 | 1.141 | 0.02 | 1.97 | 1.1499999 | 1.1499999 | 1.141 | 400 |
| 1740605220 | 1.119 | -0.04 | -3.53 | 1.094 | 1.119 | 1.094 | 1025 |
| 1740518820 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1740432420 | 1.1599999 | -0.05 | -4.45 | 1.129 | 1.1599999 | 1.129 | 1649 |
| 1740173220 | 1.214 | 0.04 | 3.85 | 1.185 | 1.214 | 1.185 | 1140 |
| 1740086820 | 1.169 | 0 | 0.00 | 1.169 | 1.169 | 1.169 | 0 |
| 1740000420 | 1.169 | 0.01 | 0.78 | 1.169 | 1.169 | 1.169 | 4200 |
| 1739914020 | 1.1599999 | 0.04 | 3.85 | 1.1599999 | 1.1599999 | 1.1599999 | 17976 |
| 1739827620 | 1.117 | -0.02 | -2.02 | 1.117 | 1.117 | 1.117 | 400 |
| 1739568420 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1739482020 | 1.1399999 | -0.05 | -3.96 | 1.1399999 | 1.1399999 | 1.1399999 | 300 |
| 1739395620 | 1.187 | 0.11 | 9.81 | 1.187 | 1.187 | 1.187 | 600 |
| 1739309220 | 1.081 | 0 | 0.00 | 1.081 | 1.081 | 1.081 | 0 |
| 1739222820 | 1.081 | 0.01 | 1.22 | 1.077 | 1.081 | 1.06 | 15908 |
| 1738963620 | 1.068 | 0.03 | 2.40 | 1.066 | 1.068 | 1.066 | 2020 |
| 1738877220 | 1.043 | -0.13 | -11.01 | 1.087 | 1.087 | 1.043 | 8560 |
| 1738790820 | 1.172 | 0.01 | 0.77 | 1.172 | 1.172 | 1.172 | 5000 |
| 1738704420 | 1.163 | 0.04 | 3.84 | 1.119 | 1.163 | 1.094 | 7000 |
| 1738618020 | 1.12 | -0.01 | -0.44 | 1.1539999 | 1.1539999 | 1.075 | 818 |
| 1738358820 | 1.125 | -0.05 | -4.50 | 1.1619999 | 1.1619999 | 1.111 | 13001 |
| 1738272420 | 1.178 | -0.1 | -7.75 | 1.192 | 1.192 | 1.178 | 760 |
| 1738186020 | 1.2769999 | -0.12 | -8.72 | 1.417 | 1.417 | 1.2589999 | 6470 |
| 1738099620 | 1.399 | 0.04 | 2.64 | 1.29 | 1.399 | 1.29 | 3400 |
| 1738013220 | 1.363 | -0.07 | -5.08 | 1.397 | 1.397 | 1.325 | 13514 |
| 1737754020 | 1.436 | -0.14 | -8.77 | 1.578 | 1.578 | 1.436 | 950 |
| 1737667620 | 1.574 | 0.14 | 9.99 | 1.428 | 1.641 | 1.371 | 10144 |
| 1737581220 | 1.431 | 0 | 0.07 | 1.6 | 1.691 | 1.3919999 | 34989 |
| 1737494820 | 1.43 | 0.24 | 19.97 | 1.213 | 1.671 | 1.213 | 27368 |
| 1737408420 | 1.192 | 0.04 | 3.38 | 1.159 | 1.192 | 1.159 | 2950 |
| 1737149220 | 1.153 | -0.08 | -6.11 | 1.153 | 1.153 | 1.153 | 5180 |
| 1737062820 | 1.228 | 0 | 0.00 | 1.228 | 1.228 | 1.228 | 0 |
| 1736976420 | 1.228 | 0 | 0.00 | 1.228 | 1.228 | 1.228 | 0 |
| 1736890020 | 1.228 | -0.05 | -3.91 | 1.193 | 1.228 | 1.193 | 2487 |
| 1736803620 | 1.278 | -0.07 | -5.33 | 1.278 | 1.278 | 1.278 | 2267 |
| 1736544420 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736458020 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736371620 | 1.35 | 0.17 | 14.31 | 1.274 | 1.35 | 1.274 | 1200 |
| 1736285220 | 1.181 | -0.01 | -1.17 | 1.181 | 1.181 | 1.181 | 400 |
| 1736198820 | 1.195 | -0.12 | -9.40 | 1.296 | 1.296 | 1.195 | 1800 |
| 1735939620 | 1.319 | 0.09 | 7.24 | 1.671 | 1.671 | 1.28 | 31370 |
| 1735853220 | 1.23 | 0.23 | 23.00 | 1.093 | 1.23 | 1.093 | 300 |
| 1735594020 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735334820 | 1 | 0.144 | 16.82 | 1 | 1 | 1 | 200 |
| 1734989220 | 0.856 | 0 | 0.00 | 0.856 | 0.856 | 0.856 | 0 |
| 1734730020 | 0.856 | 0 | 0.00 | 0.856 | 0.856 | 0.856 | 0 |
| 1734643620 | 0.856 | -0.0875 | -9.27 | 0.856 | 0.856 | 0.856 | 700 |
| 1734557220 | 0.9435 | -0.1125 | -10.65 | 0.9435 | 0.9435 | 0.9435 | 860 |
| 1734470820 | 1.056 | 0 | 0.00 | 1.056 | 1.056 | 1.056 | 0 |
| 1734384420 | 1.056 | 0.04 | 4.24 | 1.056 | 1.056 | 1.056 | 5000 |
| 1734125220 | 1.0129999 | -0.2 | -16.28 | 1.094 | 1.094 | 1.0129999 | 1600 |
| 1734038820 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733952420 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733866020 | 1.21 | -0.05 | -3.89 | 1.21 | 1.21 | 1.21 | 135 |
| 1733779620 | 1.2589999 | -0.18 | -12.63 | 1.2589999 | 1.2589999 | 1.2589999 | 2000 |
| 1733520420 | 1.441 | 0 | 0.00 | 1.441 | 1.441 | 1.441 | 0 |
| 1733434020 | 1.441 | -0.19 | -11.60 | 1.441 | 1.441 | 1.441 | 1000 |
| 1733347620 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1733261220 | 1.6299999 | -0.07 | -4.12 | 1.6299999 | 1.6299999 | 1.6299999 | 920 |
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
