Hot Features
프리미엄
Above Food Ingredients Inc (ABVE)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -10.15625 | 0.64 | 0.665 | 0.5 | 58442 | 0.5952186 | CS |
| 4 | -0.565 | -49.5614035088 | 1.14 | 1.19 | 0.5 | 77807 | 0.78867391 | CS |
| 12 | -5.875 | -91.0852713178 | 6.45 | 7 | 0.5 | 308100 | 1.61832515 | CS |
| 26 | -5.875 | -91.0852713178 | 6.45 | 7 | 0.5 | 308100 | 1.61832515 | CS |
| 52 | -5.875 | -91.0852713178 | 6.45 | 7 | 0.5 | 308100 | 1.61832515 | CS |
| 156 | -5.875 | -91.0852713178 | 6.45 | 7 | 0.5 | 308100 | 1.61832515 | CS |
| 260 | -5.875 | -91.0852713178 | 6.45 | 7 | 0.5 | 308100 | 1.61832515 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.58 | 0.0228 | 4.09 | 0.5695 | 0.5822 | 0.54 | 30059 |
| 1726698900 | 0.5572 | -0.0596 | -9.66 | 0.6121 | 0.6199 | 0.5 | 86793 |
| 1726612500 | 0.6168 | 0.0168 | 2.80 | 0.606301 | 0.6234 | 0.575 | 55489 |
| 1726526100 | 0.6 | -0.034001 | -5.36 | 0.6217 | 0.63 | 0.5699999 | 61441 |
| 1726266900 | 0.634001 | 0.001001 | 0.16 | 0.64 | 0.665 | 0.6193999 | 58426 |
| 1726180500 | 0.633 | -0.0465 | -6.84 | 0.73956 | 0.73956 | 0.6 | 67428 |
| 1726094100 | 0.6795 | -0.0471 | -6.48 | 0.72 | 0.74 | 0.6795 | 18506 |
| 1726007700 | 0.7266 | 0.0783 | 12.08 | 0.65 | 0.79 | 0.65 | 173677 |
| 1725921300 | 0.6483 | -0.0517 | -7.39 | 0.6987 | 0.6987 | 0.6334 | 15898 |
| 1725662100 | 0.7 | 0.015 | 2.19 | 0.651 | 0.7379 | 0.625 | 21673 |
| 1725575700 | 0.685 | -0.035 | -4.86 | 0.72 | 0.75 | 0.59 | 48975 |
| 1725489300 | 0.72 | -0.029 | -3.87 | 0.75 | 0.76 | 0.71 | 105367 |
| 1725402900 | 0.749 | 0.023 | 3.17 | 0.7613 | 0.7799 | 0.716 | 72405 |
| 1725057300 | 0.726 | -0.074 | -9.25 | 0.8 | 0.8496 | 0.712601 | 53238 |
| 1724970900 | 0.8 | -0.1008 | -11.19 | 0.88 | 0.9345 | 0.75 | 128113 |
| 1724884500 | 0.9008 | -0.1492 | -14.21 | 0.96 | 0.975 | 0.88 | 230720 |
| 1724798100 | 1.05 | -0.03 | -2.78 | 1.1399999 | 1.1399999 | 1.03 | 85945 |
| 1724711700 | 1.08 | -0.05 | -4.42 | 1.11 | 1.17 | 1.06 | 66308 |
| 1724452500 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.19 | 1.11 | 97870 |
| 1724366100 | 1.15 | -0.13 | -10.16 | 1.23 | 1.25 | 1.1399999 | 139535 |
| 1724279700 | 1.28 | 0.07 | 5.35 | 1.2 | 1.35 | 1.1573 | 125273 |
| 1724193300 | 1.215 | -0.06 | -4.33 | 1.32 | 1.3799999 | 1.16 | 229849 |
| 1724106900 | 1.27 | 0.18 | 16.51 | 1.1 | 1.27 | 1.07 | 289709 |
| 1723847700 | 1.09 | -0.09 | -7.63 | 1.12 | 1.1399999 | 1.06 | 183896 |
| 1723761300 | 1.18 | -0.03 | -2.48 | 1.25 | 1.34 | 1.11 | 288888 |
| 1723674900 | 1.21 | -0.17 | -12.32 | 1.35 | 1.4199 | 1.1953 | 146996 |
| 1723588500 | 1.3799999 | 0.13 | 10.40 | 1.34 | 1.43 | 1.25 | 415303 |
| 1723502100 | 1.25 | -0.14 | -10.07 | 1.34 | 1.37 | 1.2 | 553339 |
| 1723242900 | 1.3899999 | 0.09 | 6.92 | 1.48 | 1.94 | 1.33 | 6687400 |
| 1723156500 | 1.3 | -0.03 | -2.26 | 1.37 | 1.47 | 1.24 | 65451 |
| 1723070100 | 1.33 | -0.11 | -7.64 | 1.49 | 1.55 | 1.29 | 107872 |
| 1722983700 | 1.44 | -0.13 | -8.28 | 1.6299999 | 1.6299999 | 1.4328 | 79717 |
| 1722897300 | 1.57 | 0 | 0.13 | 1.5 | 1.73 | 1.5 | 162673 |
| 1722638100 | 1.568 | 0.19 | 13.62 | 1.4 | 2.035 | 1.3624 | 464518 |
| 1722551700 | 1.3799999 | 0.16 | 13.11 | 1.2 | 1.43 | 1.2 | 135433 |
| 1722465300 | 1.22 | -0.05 | -3.56 | 1.34 | 1.34 | 1.16 | 93260 |
| 1722378900 | 1.2649999 | -0.17 | -11.54 | 1.49 | 1.53 | 1.23 | 107166 |
| 1722292500 | 1.43 | -0.03 | -2.05 | 1.52 | 1.5702 | 1.4 | 64820 |
| 1722033300 | 1.46 | -0.37 | -20.22 | 1.73 | 1.75 | 1.4 | 210019 |
| 1721946900 | 1.83 | 0.07 | 3.98 | 1.76 | 1.98 | 1.7 | 510846 |
| 1721860500 | 1.76 | -0.12 | -6.38 | 1.89 | 1.95 | 1.7 | 307086 |
| 1721774100 | 1.88 | 0.15 | 8.67 | 1.7 | 1.94 | 1.6299999 | 291587 |
| 1721687700 | 1.73 | 0.13 | 8.12 | 1.62 | 1.8799 | 1.58 | 208661 |
| 1721428500 | 1.6 | -0.12 | -6.98 | 1.67 | 1.68 | 1.55 | 133985 |
| 1721342100 | 1.72 | 0.04 | 2.38 | 1.72 | 1.8099 | 1.6299999 | 143991 |
| 1721255700 | 1.68 | -0.11 | -6.19 | 1.81 | 1.88 | 1.6 | 216331 |
| 1721169300 | 1.7908 | -0.22 | -10.91 | 1.98 | 1.98 | 1.69 | 257733 |
| 1721082900 | 2.0099999 | -0.29 | -12.61 | 2.27 | 2.27 | 1.9309 | 206453 |
| 1720823700 | 2.3 | 0.05 | 2.06 | 2.3 | 2.4 | 2.06 | 2084436 |
| 1720737300 | 2.2536 | -0.15 | -6.41 | 2.55 | 2.6 | 2.23 | 65963 |
| 1720650900 | 2.408 | 0.08 | 3.35 | 2.2 | 2.89 | 2.1 | 108751 |
| 1720564500 | 2.33 | -0.19 | -7.54 | 2.35 | 2.5673 | 2.18 | 85235 |
| 1720478100 | 2.52 | -0.7 | -21.74 | 2.95 | 3.22 | 2.34 | 96423 |
| 1720218900 | 3.22 | 0.23 | 7.69 | 2.8 | 3.295 | 2.43 | 139859 |
| 1720040640 | 2.99 | -0.74 | -19.84 | 3.57 | 3.705 | 2.9 | 182495 |
| 1719959700 | 3.73 | -0.99 | -20.97 | 4.07 | 4.07 | 3.16 | 210711 |
