Acacia Research Technologies【ACTG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Acacia Research Technologies (ACTG)
Acacia Research Technologies (ACTG) 과거

Acacia Research Technologies (ACTG)

4.225

0.015

( 0.36% )

업데이트: 02:37:06

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.105	-2.42494226328	4.33	4.4141	4.19	80676	4.31738534	CS
4	-0.115	-2.64976958525	4.34	4.53	4.175	117914	4.30589987	CS
12	-0.345	-7.54923413567	4.57	4.59	4.16	180222	4.38948183	CS
26	-0.585	-12.1621621622	4.81	5.36	4.145	233440	4.51974401	CS
52	0.195	4.83870967742	4.03	5.7395	3.92	255734	4.79783088	CS
156	0.625	17.3611111111	3.6	5.7395	3.3	286728	4.39000596	CS
260	1.675	65.6862745098	2.55	9.09	1.75	363272	4.94551591	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	4.21	-0.13	-3.00	4.38	4.39	4.21	113104
1740094500	4.34	-0.06	-1.36	4.37	4.4	4.32	56407
1740008100	4.4	0.02	0.46	4.36	4.4	4.312	63898
1739921700	4.38	0.03	0.69	4.33	4.4141	4.3	89295
1739576100	4.35	0.01	0.23	4.37	4.4101	4.34	104275
1739489700	4.34	0.12	2.84	4.22	4.355	4.2	143110
1739403300	4.22	-0.03	-0.71	4.25	4.285	4.175	90850
1739316900	4.25	0	0.00	4.23	4.29	4.2107	67398
1739230500	4.25	-0.01	-0.23	4.26	4.32	4.215	179181
1738971300	4.26	-0.04	-0.93	4.29	4.35	4.225	149541
1738884900	4.3	-0.05	-1.15	4.38	4.38	4.28	113881
1738798500	4.35	0.05	1.16	4.3099999	4.36	4.28	186499
1738712100	4.3	0.06	1.42	4.24	4.34	4.24	110839
1738625700	4.24	-0.12	-2.75	4.2699999	4.33	4.225	122956
1738366500	4.36	-0.02	-0.46	4.4349999	4.53	4.345	137464
1738280100	4.38	0.09	2.10	4.32	4.445	4.3099999	135006
1738193700	4.29	-0.01	-0.23	4.29	4.3	4.24	120623
1738107300	4.3	-0.02	-0.46	4.34	4.34	4.275	133124
1738020900	4.32	-0.03	-0.69	4.34	4.406	4.32	122916
1737761700	4.35	-0.08	-1.81	4.36	4.375	4.33	129782
1737675300	4.43	0	0.00	4.43	4.43	4.43	0
1737588900	4.43	-0.01	-0.23	4.45	4.48	4.39	216473
1737502500	4.44	0.05	1.14	4.4264	4.45	4.355	143393
1737156900	4.39	0.02	0.57	4.4	4.45	4.34	207387
1737070500	4.365	-0.01	-0.11	4.35	4.405	4.3099999	120664
1736984100	4.37	0.04	0.92	4.4	4.44	4.355	152577
1736897700	4.33	0.01	0.23	4.36	4.375	4.285	90411
1736811300	4.32	0.1	2.37	4.2	4.32	4.16	183584
1736552100	4.22	-0.04	-0.94	4.23	4.235	4.16	176094
1736379300	4.26	-0.06	-1.39	4.3099999	4.3099999	4.25	160090
1736292900	4.32	-0.02	-0.46	4.37	4.39	4.255	163384
1736206500	4.34	0.02	0.46	4.35	4.3949999	4.33	127157
1735947300	4.32	-0.03	-0.69	4.38	4.38	4.305	144649
1735860900	4.35	0.01	0.23	4.37	4.48	4.33	188082
1735688100	4.34	0.01	0.23	4.36	4.39	4.3099999	208896
1735601700	4.33	-0.04	-0.92	4.35	4.36	4.25	122823
1735342500	4.37	-0.07	-1.58	4.44	4.47	4.335	132566
1735256100	4.44	-0.07	-1.55	4.49	4.53	4.43	147045
1735077840	4.51	0.06	1.35	4.47	4.53	4.45	97981
1734996900	4.45	0.03	0.68	4.42	4.51	4.42	230141
1734737700	4.42	0.1	2.31	4.26	4.51	4.25	845317
1734651300	4.32	0.01	0.23	4.33	4.415	4.3	304057
1734564900	4.3099999	-0.19	-4.22	4.5199999	4.54	4.29	265306
1734478500	4.5	0.01	0.22	4.45	4.515	4.44	150286
1734392100	4.49	0.01	0.22	4.46	4.51	4.45	164332
1734132900	4.48	-0.02	-0.44	4.5	4.5199999	4.434	182174
1734046500	4.5	-0.03	-0.66	4.53	4.57	4.49	251274
1733960100	4.53	0.09	2.03	4.44	4.54	4.4243	481783
1733873700	4.44	-0.06	-1.33	4.51	4.515	4.425	258468
1733787300	4.5	-0.03	-0.66	4.53	4.585	4.5	162185
1733528100	4.53	-0.03	-0.66	4.59	4.59	4.475	174651
1733441700	4.5599999	0.04	0.88	4.51	4.5599999	4.495	133936
1733355300	4.5199999	0.05	1.12	4.49	4.55	4.47	199684
1733268900	4.47	0.05	1.13	4.44	4.495	4.38	326448
1733182500	4.42	-0.13	-2.86	4.57	4.57	4.42	448566
1732917840	4.55	0.06	1.34	4.5199999	4.58	4.51	129353
1732750500	4.49	-0.01	-0.22	4.51	4.54	4.489	248253
1732664100	4.5	-0.08	-1.75	4.59	4.595	4.5	126183
1732577700	4.58	0.02	0.44	4.5599999	4.66	4.545	152995

Acacia Research Technolo...

Bnp Paribas Issuance

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관