Hot Features
프리미엄
ADTRAN Holdings Inc (ADTN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3116 | 3.0882061447 | 10.09 | 10.455 | 9.82 | 971516 | 10.08783064 | CS |
| 4 | 2.0916 | 25.1696750903 | 8.31 | 10.71 | 8.11 | 860847 | 9.64937315 | CS |
| 12 | 4.0216 | 63.0344827586 | 6.38 | 10.71 | 6.02 | 768779 | 8.52358715 | CS |
| 26 | 4.1816 | 67.2282958199 | 6.22 | 10.71 | 4.62 | 630585 | 7.21179498 | CS |
| 52 | 3.3016 | 46.5014084507 | 7.1 | 10.71 | 4.34 | 808412 | 6.16732282 | CS |
| 156 | -7.2984 | -41.2338983051 | 17.7 | 25.47 | 4.34 | 768470 | 11.18123873 | CS |
| 260 | 0.1516 | 1.47902439024 | 10.25 | 25.47 | 4.34 | 589884 | 12.12969911 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 10.455 | 0.27 | 2.60 | 10.4 | 10.88 | 10.32 | 1921605 |
| 1737156900 | 10.19 | 0.06 | 0.59 | 10.2 | 10.31 | 9.91 | 943177 |
| 1737070500 | 10.13 | 0 | 0.00 | 10.255 | 10.3 | 9.97 | 868471 |
| 1736984100 | 10.13 | 0.19 | 1.91 | 10.27 | 10.41 | 10.09 | 914082 |
| 1736897700 | 9.94 | -0.07 | -0.70 | 10.09 | 10.34 | 9.82 | 1160334 |
| 1736811300 | 10.01 | -0.16 | -1.57 | 9.92 | 10.04 | 9.59 | 695480 |
| 1736552100 | 10.17 | -0.32 | -3.05 | 10.22 | 10.32 | 9.8699999 | 1037016 |
| 1736379300 | 10.49 | 0.85 | 8.82 | 9.75 | 10.71 | 9.75 | 1894101 |
| 1736292900 | 9.64 | -0.03 | -0.31 | 9.76 | 9.85 | 9.42 | 965412 |
| 1736206500 | 9.67 | 0.63 | 6.97 | 9.3 | 9.88 | 9.25 | 1463639 |
| 1735947300 | 9.0399999 | 0.34 | 3.91 | 8.76 | 9.11 | 8.655 | 877616 |
| 1735860900 | 8.7 | 0.37 | 4.44 | 8.42 | 8.73 | 8.34 | 870192 |
| 1735688100 | 8.33 | 0.03 | 0.36 | 8.4 | 8.44 | 8.2449999 | 781650 |
| 1735601700 | 8.3 | 0.09 | 1.10 | 8.11 | 8.42 | 8.11 | 589798 |
| 1735342500 | 8.21 | -0.28 | -3.30 | 8.4 | 8.4 | 8.14 | 277323 |
| 1735256100 | 8.49 | 0.09 | 1.07 | 8.35 | 8.51 | 8.2866 | 256579 |
| 1735077840 | 8.4 | 0.12 | 1.45 | 8.31 | 8.435 | 8.21 | 178677 |
| 1734996900 | 8.28 | 0.09 | 1.10 | 8.21 | 8.44 | 8.21 | 737076 |
| 1734737700 | 8.19 | -0.2 | -2.38 | 8.32 | 8.535 | 8.06 | 1199014 |
| 1734651300 | 8.39 | 0.27 | 3.33 | 8.15 | 8.55 | 8.1199999 | 522595 |
| 1734564900 | 8.1199999 | -0.28 | -3.33 | 8.46 | 8.865 | 8.025 | 918990 |
| 1734478500 | 8.4 | -0.21 | -2.44 | 8.53 | 8.58 | 8.32 | 375422 |
| 1734392100 | 8.61 | 0.07 | 0.82 | 8.49 | 8.785 | 8.3001 | 811005 |
| 1734132900 | 8.5399999 | -0.32 | -3.61 | 8.65 | 8.8 | 8.472 | 641747 |
| 1734046500 | 8.86 | 0.19 | 2.19 | 8.9 | 9.2101 | 8.73 | 774500 |
| 1733960100 | 8.67 | 0.11 | 1.29 | 8.63 | 8.82 | 8.42 | 451936 |
| 1733873700 | 8.56 | -0.02 | -0.23 | 8.6 | 8.72 | 8.33 | 470591 |
| 1733787300 | 8.58 | 0.15 | 1.78 | 8.5399999 | 8.74 | 8.48 | 509954 |
| 1733528100 | 8.43 | 0.03 | 0.36 | 8.47 | 8.525 | 8.28 | 316450 |
| 1733441700 | 8.4 | -0.37 | -4.22 | 8.77 | 8.82 | 8.39 | 441359 |
| 1733355300 | 8.77 | 0.14 | 1.62 | 8.67 | 8.83 | 8.57 | 476268 |
| 1733268900 | 8.63 | -0.02 | -0.23 | 8.64 | 8.77 | 8.48 | 481593 |
| 1733182500 | 8.65 | 0.15 | 1.76 | 8.58 | 8.65 | 8.28 | 482502 |
| 1732917840 | 8.5 | 0.11 | 1.31 | 8.5399999 | 8.5399999 | 8.3699999 | 195369 |
| 1732750500 | 8.39 | -0.18 | -2.10 | 8.63 | 8.67 | 8.265 | 590669 |
| 1732664100 | 8.57 | -0.11 | -1.27 | 8.6199999 | 8.715 | 8.35 | 822532 |
| 1732577700 | 8.68 | 0.06 | 0.70 | 8.69 | 9.05 | 8.6199999 | 732345 |
| 1732318500 | 8.6199999 | 0.46 | 5.64 | 8.23 | 8.72 | 8.1649999 | 1253311 |
| 1732232100 | 8.16 | 0.43 | 5.56 | 7.85 | 8.225 | 7.78 | 904870 |
| 1732145700 | 7.73 | -0.19 | -2.40 | 7.89 | 7.93 | 7.605 | 756567 |
| 1732059300 | 7.92 | 0.19 | 2.46 | 7.61 | 7.92 | 7.575 | 573066 |
| 1731972900 | 7.73 | -0.02 | -0.26 | 7.75 | 7.9099 | 7.63 | 686029 |
| 1731713700 | 7.75 | -0.22 | -2.76 | 8.01 | 8.02 | 7.6312 | 540336 |
| 1731627300 | 7.97 | -0.02 | -0.25 | 8.07 | 8.1 | 7.89 | 794002 |
| 1731540900 | 7.99 | -0.08 | -0.99 | 8.1 | 8.2899999 | 7.98 | 837374 |
| 1731454500 | 8.07 | -0.1 | -1.22 | 7.92 | 8.2 | 7.8906 | 1040214 |
| 1731368100 | 8.17 | 0.09 | 1.11 | 8.15 | 8.26 | 7.98 | 1000186 |
| 1731108900 | 8.08 | 0.53 | 7.02 | 7.8 | 8.16 | 7.73 | 1833964 |
| 1731022500 | 7.55 | 1.22 | 19.27 | 6.25 | 7.58 | 6.1849999 | 1982216 |
| 1730936100 | 6.33 | 0.14 | 2.26 | 6.49 | 6.5199999 | 6.2699999 | 1251129 |
| 1730849700 | 6.19 | -0.01 | -0.16 | 6.17 | 6.38 | 6.0199999 | 581147 |
| 1730763300 | 6.2 | 0.02 | 0.32 | 6.18 | 6.4 | 6.175 | 334794 |
| 1730500500 | 6.18 | 0.11 | 1.73 | 6.16 | 6.375 | 6.14 | 417429 |
| 1730414100 | 6.075 | -0.31 | -4.78 | 6.41 | 6.41 | 6.07 | 287284 |
| 1730327700 | 6.38 | -0.07 | -1.09 | 6.42 | 6.49 | 6.355 | 348951 |
| 1730241300 | 6.45 | 0.09 | 1.42 | 6.38 | 6.46 | 6.335 | 649982 |
| 1730154900 | 6.36 | 0.07 | 1.11 | 6.36 | 6.45 | 6.33 | 250672 |
| 1729895700 | 6.29 | 0.11 | 1.78 | 6.23 | 6.42 | 6.22 | 327864 |
| 1729809300 | 6.18 | 0.07 | 1.15 | 6.2 | 6.29 | 6.0828 | 294555 |
| 1729722900 | 6.11 | -0.18 | -2.86 | 6.23 | 6.3 | 6.045 | 278872 |
| 1729636500 | 6.29 | 0.03 | 0.48 | 6.24 | 6.37 | 6.165 | 387702 |
