Above Food Ingredients Inc【ABVE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NASDAQ
Above Food Ingredients Inc (ABVE)
Above Food Ingredients Inc (ABVE) 과거

Above Food Ingredients Inc (ABVE)

0.42

0.04

(10.53%)

마감 15 3월 5:00AM

0.4399

0.0199

(4.74%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.09	27.2727272727	0.33	0.48	0.3	139853	0.35661333	CS
4	-0.137	-24.5960502693	0.557	0.6	0.2501	216562	0.43793857	CS
12	-0.1395	-24.9329758713	0.5595	0.68	0.2501	358466	0.51905989	CS
26	-0.2017	-32.4433006273	0.6217	1.03	0.2501	338225	0.58285575	CS
52	-6.03	-93.488372093	6.45	7	0.2501	334808	0.89320874	CS
156	-6.03	-93.488372093	6.45	7	0.2501	334808	0.89320874	CS
260	-6.03	-93.488372093	6.45	7	0.2501	334808	0.89320874	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	0.42	0.04	10.53	0.379	0.43	0.3701	129646
1741905300	0.38	0.029	8.26	0.351	0.4	0.35	126517
1741818900	0.351	-0.009	-2.50	0.38	0.4096	0.34601	74699
1741732500	0.36	0.002	0.56	0.36	0.385	0.3301	201941
1741646100	0.358	0.018	5.29	0.3479999	0.3598	0.3201	100212
1741390500	0.34	-0.02	-5.56	0.36	0.36	0.3	206107
1741304100	0.36	-0.015	-4.00	0.361	0.375	0.3338999	180011
1741217700	0.375	0.0313	9.11	0.429	0.4499	0.344001	545052
1741131300	0.3437	0.0307	9.81	0.31	0.385	0.2501	282023
1741044900	0.313	-0.1413	-31.10	0.49	0.49	0.3	528632
1740785700	0.4543	-0.010085	-2.17	0.475	0.49	0.4515	77908
1740699300	0.464385	-0.038715	-7.70	0.497	0.5	0.4566	110766
1740612900	0.5031	0.0011	0.22	0.54	0.54	0.49	84729
1740526500	0.502	-0.029687	-5.58	0.53	0.56	0.502	105129
1740440100	0.531687	-0.023313	-4.20	0.5383	0.5699999	0.531687	70121
1740180900	0.555	0	0.00	0.55	0.58	0.54001	192965
1740094500	0.555	0.0147	2.72	0.5672	0.585	0.540212	219111
1740008100	0.5403	-0.0097	-1.76	0.5473	0.6	0.54	345776
1739921700	0.55	-0.0191	-3.36	0.5699999	0.6	0.55	452905
1739576100	0.5691	0.02985	5.54	0.5581	0.5698	0.5	315998
1739489700	0.53925	0.00925	1.75	0.5565	0.5665	0.5	231663
1739403300	0.53	-0.023	-4.16	0.5699999	0.5699999	0.5207	163100
1739316900	0.553	-0.017	-2.98	0.5699999	0.5699999	0.5401	167514
1739230500	0.5699999	-0.021	-3.55	0.5699999	0.6179	0.5445	340192
1738971300	0.591	0.0575	10.78	0.544	0.65	0.531	1774697
1738884900	0.5335	-0.0065	-1.20	0.5699999	0.595	0.4656	739203
1738798500	0.54	0.0519	10.63	0.495	0.5531	0.4631	316027
1738712100	0.4881	0.028	6.09	0.48	0.4914	0.4507	114938
1738625700	0.4601	-0.0099	-2.11	0.4499	0.497	0.4499	347069
1738366500	0.47	-0.043999	-8.56	0.48	0.5699999	0.4475	728657
1738280100	0.513999	0.061999	13.72	0.43	0.5699999	0.4217	478368
1738193700	0.452	-0.0029	-0.64	0.4502	0.49	0.45	64738
1738107300	0.4549	0.0024	0.53	0.4534	0.4867	0.4532	85406
1738020900	0.4525	-0.0091	-1.97	0.48	0.52	0.45	219885
1737761700	0.4616	0.0063	1.38	0.4777	0.5332	0.46	220247
1737675300	0.4553	0	0.00	0.4553	0.4553	0.4553	0
1737588900	0.4553	-0.0887	-16.31	0.5074	0.510001	0.45	617415
1737502500	0.544	-0.0549	-9.17	0.63	0.66	0.4708	3590269
1737156900	0.5989	-0.0011	-0.18	0.612	0.68	0.542	2580108
1737070500	0.6	0.087	16.96	0.521	0.6198	0.5003	648654
1736984100	0.513	0.0067511	1.33	0.51	0.547499	0.5	146544
1736897700	0.5062489	0.0562489	12.50	0.4453	0.53	0.4453	191321
1736811300	0.45	-0.0002	-0.04	0.45	0.498694	0.442	31767
1736552100	0.4502	0.0391	9.51	0.4106	0.459999	0.4106	81550
1736379300	0.4111	-0.0692	-14.41	0.51	0.51	0.4099999	358342
1736292900	0.4803	-0.0658	-12.05	0.53	0.5605	0.45	189450
1736206500	0.5461	-0.0039	-0.71	0.535	0.64	0.535	206654
1735947300	0.55	-0.035051	-5.99	0.5824	0.5824	0.52	235819
1735860900	0.585051	0.045051	8.34	0.55	0.63	0.5301	191521
1735688100	0.54	0.069	14.65	0.61	0.639933	0.52	301725
1735601700	0.471	-0.059	-11.13	0.4982	0.53	0.471	153187
1735342500	0.53	0.012001	2.32	0.51	0.542875	0.5	160121
1735256100	0.517999	-0.013001	-2.45	0.5397	0.5397	0.5094	19883
1735077840	0.531	0.0015	0.28	0.526	0.54	0.5134	39998
1734996900	0.5295	0.0095	1.83	0.5764	0.5764	0.519	25466
1734737700	0.52	0.0002	0.04	0.575	0.58	0.4971	70827
1734651300	0.5198	0.0078	1.52	0.494	0.5394	0.4608	100493
1734564900	0.512	0.074	16.89	0.4473	0.61	0.4402	297315
1734478500	0.438	0.0095	2.22	0.417	0.46	0.4	104428
1734392100	0.4285	-0.0215	-4.78	0.45	0.4625	0.4099999	76223

Above Food Ingredients

Ly Us Curve Flt

SilverSun Technologies

Bulgaria Base Interest R...

DJ US Industrial Suppliers

NEOS Enhanced Income Cre...

US Treasury 20 Year Bond...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관