Ocean Power Technologies Inc【OPTT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
Ocean Power Technologies Inc (OPTT)
Ocean Power Technologies Inc (OPTT) 과거

Ocean Power Technologies Inc (OPTT)

0.6559

0.0168

(2.63%)

마감 02 2월 6:00AM

0.667

0.0111

(1.69%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2063	-23.6230390473	0.8733	0.8875	0.624	13507472	0.73388738	CS
4	-0.2731	-29.0501010531	0.9401	1.75	0.624	26019731	1.07875548	CS
12	0.519	350.675675676	0.148	1.75	0.14	46688749	0.6480943	CS
26	0.4318	183.588435374	0.2352	1.75	0.1399	22101735	0.60769595	CS
52	0.367	122.333333333	0.3	1.75	0.12	18503225	0.50438153	CS
156	-0.383	-36.4761904762	1.05	1.89	0.12	6333918	0.51528882	CS
260	-1.883	-73.8431372549	2.55	3.28	0.12	5533709	0.60363565	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	0.6559	0.0168	2.63	0.7416	0.7549	0.6467	20051030
1738279800	0.6391	-0.0332	-4.94	0.6657999	0.6889	0.624	11103211
1738193400	0.6723	-0.0234	-3.36	0.6541	0.76	0.6506999	13001579
1738107000	0.6957	-0.1045	-13.06	0.79	0.8	0.67	16560601
1738020600	0.8002	-0.0455	-5.38	0.81	0.8787	0.7512	11407503
1737761400	0.8457	-0.1047	-11.02	0.8733	0.8875	0.7724	15464465
1737675000	0.9504	0	0.00	0.9504	0.9504	0.9504	0
1737588600	0.9504	0.0347	3.79	0.9453	1.01	0.9251	17277901
1737502200	0.9157	-0.0012	-0.13	0.9253	0.9898	0.875	16792798
1737156600	0.9169	-0.0731	-7.38	0.9403	1.04	0.8533	18108333
1737070200	0.99	0.1316	15.33	0.8581	1.03	0.8333	26236417
1736983800	0.8584	-0.0281	-3.17	0.9005	0.95	0.83	25887130
1736897400	0.8865	0.1248	16.38	0.864	0.9864	0.8218	28780921
1736811000	0.7617	-0.3883	-33.77	1.03	1.05	0.7366	37681830
1736551800	1.15	0.08	7.48	1.11	1.24	1.075	19242041
1736379000	1.07	-0.34	-24.11	1.27	1.27	0.98	30357078
1736292600	1.41	-0.2	-12.42	1.42	1.6	1.25	35592724
1736206200	1.61	0.5	45.05	1.2	1.75	1.1	80167362
1735947000	1.11	0.1	9.90	0.9401	1.15	0.865	38673532
1735860600	1.01	-0.01	-0.98	0.9233	1.01	0.85	47765978
1735687800	1.02	0.14	15.91	1.11	1.37	0.73	170372109
1735601400	0.88	0.4032	84.56	0.5551	0.95	0.506	295481642
1735342200	0.4768	0.0237	5.23	0.555	0.626	0.45	81478664
1735255800	0.4531	0.1244	37.85	0.35	0.47	0.3408	90579296
1735077840	0.3287	-0.0053	-1.59	0.34	0.3403	0.3205	4299219
1734996600	0.334	-0.0015	-0.45	0.3373	0.3459999	0.325	15782200
1734737400	0.3355	0.0241	7.74	0.31	0.3433	0.29	12991377
1734651000	0.3114	-0.0057	-1.80	0.3375	0.3405	0.3001	13412129
1734564600	0.3171	0.0289	10.03	0.291	0.3505	0.2901	23828871
1734478200	0.2882	-0.0318	-9.94	0.32	0.322	0.2707	17968518
1734391800	0.32	-0.0187	-5.52	0.36	0.385	0.3101	35449204
1734132600	0.3387	0.0452	15.40	0.2940999	0.3389	0.29	28962468
1734046200	0.2935	-0.0048	-1.61	0.2965999	0.3061	0.275	8982506
1733959800	0.2983	0.0019	0.64	0.3036	0.3125	0.29	9502113
1733873400	0.2964	-0.0236	-7.38	0.3221	0.329	0.2839999	18199544
1733787000	0.32	-0.0205	-6.02	0.37	0.374	0.31998	26503603
1733527800	0.3405	-0.0273	-7.42	0.371	0.3793	0.3294	18532038
1733441400	0.3678	-0.0437	-10.62	0.3817	0.4	0.357	18391117
1733355000	0.4115	0.0415	11.22	0.4	0.4766	0.382	75357042
1733268600	0.37	-0.33	-47.14	0.36	0.42	0.295	102686643
1733182200	0.7	0.2	40.00	0.6954	0.8159999	0.6	337640125
1732917840	0.5	0.1314	35.65	0.441	0.53	0.415	89253891
1732750200	0.3686	0.0767	26.28	0.3567	0.4268	0.327	211898441
1732663800	0.2919	0.1129	63.07	0.2	0.2919	0.1996	253517340
1732577400	0.179	0.0233	14.96	0.175	0.1978	0.1729999	22526662
1732318200	0.1557	0.0017	1.10	0.16	0.19	0.1557	22322178
1732231800	0.154	0.0039	2.60	0.15	0.154	0.15	1848412
1732145400	0.1501	0.0001	0.07	0.1502	0.1574	0.1458	4860369
1732059000	0.15	0.0002	0.13	0.15	0.1544	0.1475	2737142
1731972600	0.1498	0.0098	7.00	0.1457	0.15	0.1429999	1718943
1731713400	0.14	-0.002	-1.41	0.145	0.1457	0.14	2112986
1731627000	0.1419999	-0.0035	-2.41	0.1446	0.1467	0.1414	1520694
1731540600	0.1455	-0.0065	-4.28	0.152	0.152	0.1409999	2737627
1731454200	0.152	0.0027001	1.81	0.15	0.1557	0.1477	3778676
1731367800	0.1492999	0.0020999	1.43	0.15	0.15	0.1463	2145561
1731108600	0.1472	-0.0013	-0.88	0.148	0.15	0.1459	1711669
1731022200	0.1485	0.0014	0.95	0.1471	0.1523	0.1454	1639843
1730935800	0.1471	-0.0021	-1.41	0.1451	0.1495	0.145	2456164
1730849400	0.1492	0.0017	1.15	0.1475	0.1534	0.1475	1572709
1730763000	0.1475	0.0033	2.29	0.1458	0.1547	0.1451	1434903

Ocean Power Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관