Hot Features
프리미엄
Network 1 Technologies Inc (NTIP)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.5037593985 | 1.33 | 1.39 | 1.26 | 4890 | 1.30994392 | CS |
| 4 | -0.07 | -5.07246376812 | 1.38 | 1.4 | 1.26 | 7708 | 1.34147956 | CS |
| 12 | -0.16 | -10.8843537415 | 1.47 | 1.47 | 1.26 | 12925 | 1.37369776 | CS |
| 26 | -0.09 | -6.42857142857 | 1.4 | 1.47 | 1.22 | 32086 | 1.34939751 | CS |
| 52 | -0.79 | -37.619047619 | 2.1 | 2.13 | 1.22 | 24865 | 1.47880476 | CS |
| 156 | -1.14 | -46.5306122449 | 2.45 | 2.64 | 1.22 | 16479 | 1.87252608 | CS |
| 260 | -0.88 | -40.1826484018 | 2.19 | 4.15 | 1.22 | 20337 | 2.39827365 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743460200 | 1.3 | -0.01 | -0.76 | 1.34 | 1.3899 | 1.26 | 8266 |
| 1743201000 | 1.31 | -0.01 | -0.76 | 1.3899999 | 1.3899999 | 1.31 | 9572 |
| 1743114600 | 1.32 | -0 | -0.10 | 1.32 | 1.3899999 | 1.32 | 4209 |
| 1743028200 | 1.3213 | -0.06 | -4.25 | 1.3799999 | 1.3799999 | 1.3012 | 2199 |
| 1742941800 | 1.3799999 | 0.04 | 2.99 | 1.33 | 1.3799999 | 1.33 | 205 |
| 1742855400 | 1.34 | -0.05 | -3.60 | 1.4 | 1.4 | 1.3201 | 7897 |
| 1742596200 | 1.3899999 | 0.02 | 1.46 | 1.33 | 1.3899999 | 1.3 | 3976 |
| 1742509800 | 1.37 | 0.04 | 3.01 | 1.3085 | 1.37 | 1.3085 | 2559 |
| 1742423400 | 1.33 | 0.02 | 1.53 | 1.33 | 1.33 | 1.31 | 1950 |
| 1742337000 | 1.31 | -0.01 | -0.76 | 1.37 | 1.37 | 1.31 | 10974 |
| 1742250600 | 1.32 | -0.03 | -1.86 | 1.35 | 1.35 | 1.32 | 8277 |
| 1741991400 | 1.345 | -0.02 | -1.10 | 1.36 | 1.37 | 1.34 | 16339 |
| 1741905000 | 1.36 | -0.01 | -0.73 | 1.4 | 1.4 | 1.36 | 4824 |
| 1741818600 | 1.37 | 0 | 0.05 | 1.36 | 1.3752 | 1.36 | 7628 |
| 1741732200 | 1.3693 | 0.01 | 0.68 | 1.36 | 1.3693 | 1.36 | 294 |
| 1741645800 | 1.36 | 0.01 | 0.37 | 1.3799999 | 1.3799999 | 1.36 | 6756 |
| 1741390200 | 1.355 | 0 | 0.37 | 1.33 | 1.37 | 1.33 | 5585 |
| 1741303800 | 1.35 | -0.05 | -3.57 | 1.3799999 | 1.3799999 | 1.34 | 11524 |
| 1741217400 | 1.4 | 0.06 | 4.48 | 1.35 | 1.4 | 1.33 | 7743 |
| 1741131000 | 1.34 | -0.02 | -1.47 | 1.3799999 | 1.3799999 | 1.34 | 33808 |
| 1741044600 | 1.36 | -0.02 | -1.45 | 1.36 | 1.3799999 | 1.36 | 10680 |
| 1740785400 | 1.3799999 | -0.02 | -1.43 | 1.37 | 1.3999 | 1.36 | 14548 |
| 1740699000 | 1.4 | 0 | 0.00 | 1.3899999 | 1.41 | 1.345 | 22390 |
| 1740612600 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.3899999 | 8020 |
| 1740526200 | 1.3899999 | 0.01 | 0.68 | 1.4 | 1.4 | 1.36 | 47383 |
| 1740439800 | 1.3806 | 0 | 0.04 | 1.3799999 | 1.3899999 | 1.3799999 | 16635 |
| 1740180600 | 1.3799999 | -0.03 | -1.78 | 1.42 | 1.42 | 1.3799999 | 5337 |
| 1740094200 | 1.405 | 0.01 | 1.06 | 1.3899999 | 1.42 | 1.3899999 | 11579 |
| 1740007800 | 1.3902 | 0.03 | 2.22 | 1.37 | 1.41 | 1.37 | 61898 |
| 1739921400 | 1.36 | -0.03 | -1.81 | 1.34 | 1.4 | 1.34 | 43067 |
| 1739575800 | 1.385 | -0.01 | -0.36 | 1.3799999 | 1.4 | 1.3799999 | 15522 |
| 1739489400 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.3955 | 1.36 | 34259 |
| 1739403000 | 1.3799999 | -0 | -0.01 | 1.4 | 1.4 | 1.3799999 | 4341 |
| 1739316600 | 1.3801 | 0.02 | 1.38 | 1.36 | 1.4 | 1.36 | 4421 |
| 1739230200 | 1.3613 | -0 | -0.27 | 1.35 | 1.3799999 | 1.35 | 7688 |
| 1738971000 | 1.365 | -0.01 | -0.73 | 1.3799999 | 1.3799999 | 1.35 | 22818 |
| 1738884600 | 1.375 | 0.02 | 1.85 | 1.37 | 1.3799999 | 1.36 | 2890 |
| 1738798200 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.3799999 | 1.35 | 13015 |
| 1738711800 | 1.36 | -0.01 | -0.73 | 1.37 | 1.3798999 | 1.36 | 5798 |
| 1738625400 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.3799999 | 1.35 | 9289 |
| 1738366200 | 1.36 | -0.01 | -0.73 | 1.35 | 1.3614 | 1.35 | 1955 |
| 1738279800 | 1.37 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.37 | 10262 |
| 1738193400 | 1.37 | 0 | 0.00 | 1.35 | 1.3799999 | 1.35 | 11302 |
| 1738107000 | 1.37 | 0 | 0.12 | 1.35 | 1.37 | 1.35 | 9425 |
| 1738020600 | 1.3683 | -0 | -0.12 | 1.35 | 1.385 | 1.35 | 21546 |
| 1737761400 | 1.37 | 0.02 | 1.48 | 1.4 | 1.4 | 1.3501 | 6266 |
| 1737675000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588600 | 1.35 | -0.01 | -0.74 | 1.4 | 1.4 | 1.35 | 5993 |
| 1737502200 | 1.36 | -0.02 | -1.45 | 1.36 | 1.3799999 | 1.35 | 10858 |
| 1737156600 | 1.3799999 | 0.02 | 1.28 | 1.41 | 1.41 | 1.355 | 18412 |
| 1737070200 | 1.3626 | -0.02 | -1.26 | 1.37 | 1.3956 | 1.35 | 14204 |
| 1736983800 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.405 | 1.35 | 13347 |
| 1736897400 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.33 | 34598 |
| 1736811000 | 1.42 | 0 | 0.00 | 1.43 | 1.4306 | 1.4 | 8675 |
| 1736551800 | 1.42 | -0.01 | -0.70 | 1.36 | 1.43 | 1.36 | 23997 |
| 1736379000 | 1.43 | 0.01 | 0.70 | 1.42 | 1.46 | 1.34 | 8089 |
| 1736292600 | 1.42 | -0.03 | -2.07 | 1.47 | 1.47 | 1.4 | 9394 |
| 1736206200 | 1.45 | 0.01 | 0.69 | 1.45 | 1.45 | 1.4 | 25400 |
| 1735947000 | 1.44 | 0.02 | 1.20 | 1.41 | 1.44 | 1.3799999 | 30830 |
| 1735860600 | 1.4229 | 0.09 | 6.98 | 1.32 | 1.44 | 1.32 | 39285 |
